KissMeData/450140/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,210400,880818610,3555,3555,3555,3555,9593
20240403,210300,880818610,3555,3555,3555,3555,0
20240403,210200,880818610,3555,3555,3555,3555,0
20240403,210100,880818610,3555,3555,3555,3555,0
20240403,210000,880818610,3555,3555,3555,3555,0
20240403,205900,880818610,3555,3555,3555,3555,0
20240403,205800,880818610,3555,3555,3555,3555,0
20240403,205700,880818610,3555,3555,3555,3555,0
20240403,205600,880818610,3555,3555,3555,3555,0
20240403,205500,880818610,3555,3555,3555,3555,0
20240403,205400,880818610,3555,3555,3555,3555,0
20240403,205300,880818610,3555,3555,3555,3555,0
20240403,205200,880818610,3555,3555,3555,3555,0
20240403,205100,880818610,3555,3555,3555,3555,0
20240403,205000,880818610,3555,3555,3555,3555,0
20240403,204900,880818610,3555,3555,3555,3555,0
20240403,204800,880818610,3555,3555,3555,3555,0
20240403,204700,880818610,3555,3555,3555,3555,0
20240403,204600,880818610,3555,3555,3555,3555,0
20240403,204500,880818610,3555,3555,3555,3555,0
20240403,204400,880818610,3555,3555,3555,3555,0
20240403,204300,880818610,3555,3555,3555,3555,0
20240403,204200,880818610,3555,3555,3555,3555,0
20240403,204100,880818610,3555,3555,3555,3555,0
20240403,204000,880818610,3555,3555,3555,3555,0
20240403,203900,880818610,3555,3555,3555,3555,0
20240403,203800,880818610,3555,3555,3555,3555,0
20240403,203700,880818610,3555,3555,3555,3555,0
20240403,203600,880818610,3555,3555,3555,3555,0
20240403,203500,880818610,3555,3555,3555,3555,0
20240403,203400,880818610,3555,3555,3555,3555,9593
20240403,203300,880818610,3555,3555,3555,3555,0
20240403,203200,880818610,3555,3555,3555,3555,0
20240403,203100,880818610,3555,3555,3555,3555,0
20240403,203000,880818610,3555,3555,3555,3555,0
20240403,202900,880818610,3555,3555,3555,3555,0
20240403,202800,880818610,3555,3555,3555,3555,0
20240403,202700,880818610,3555,3555,3555,3555,0
20240403,202600,880818610,3555,3555,3555,3555,0
20240403,202500,880818610,3555,3555,3555,3555,0
20240403,202400,880818610,3555,3555,3555,3555,0
20240403,202300,880818610,3555,3555,3555,3555,0
20240403,202200,880818610,3555,3555,3555,3555,0
20240403,202100,880818610,3555,3555,3555,3555,0
20240403,202000,880818610,3555,3555,3555,3555,0
20240403,201900,880818610,3555,3555,3555,3555,0
20240403,201800,880818610,3555,3555,3555,3555,0
20240403,201700,880818610,3555,3555,3555,3555,0
20240403,201600,880818610,3555,3555,3555,3555,0
20240403,201500,880818610,3555,3555,3555,3555,0
20240403,201400,880818610,3555,3555,3555,3555,0
20240403,201300,880818610,3555,3555,3555,3555,0
20240403,201200,880818610,3555,3555,3555,3555,0
20240403,201100,880818610,3555,3555,3555,3555,0
20240403,201000,880818610,3555,3555,3555,3555,0
20240403,200900,880818610,3555,3555,3555,3555,0
20240403,200800,880818610,3555,3555,3555,3555,0
20240403,200700,880818610,3555,3555,3555,3555,0
20240403,200600,880818610,3555,3555,3555,3555,0
20240403,200500,880818610,3555,3555,3555,3555,0
20240403,200400,880818610,3555,3555,3555,3555,9593
20240403,200300,880818610,3555,3555,3555,3555,0
20240403,200200,880818610,3555,3555,3555,3555,0
20240403,200100,880818610,3555,3555,3555,3555,0
20240403,200000,880818610,3555,3555,3555,3555,0
20240403,195900,880818610,3555,3555,3555,3555,0
20240403,195800,880818610,3555,3555,3555,3555,0
20240403,195700,880818610,3555,3555,3555,3555,0
20240403,195600,880818610,3555,3555,3555,3555,0
20240403,195500,880818610,3555,3555,3555,3555,0
20240403,195400,880818610,3555,3555,3555,3555,0
20240403,195300,880818610,3555,3555,3555,3555,0
20240403,195200,880818610,3555,3555,3555,3555,0
20240403,195100,880818610,3555,3555,3555,3555,0
20240403,195000,880818610,3555,3555,3555,3555,0
20240403,194900,880818610,3555,3555,3555,3555,0
20240403,194800,880818610,3555,3555,3555,3555,0
20240403,194700,880818610,3555,3555,3555,3555,0
20240403,194600,880818610,3555,3555,3555,3555,0
20240403,194500,880818610,3555,3555,3555,3555,0
20240403,194400,880818610,3555,3555,3555,3555,0
20240403,194300,880818610,3555,3555,3555,3555,0
20240403,194200,880818610,3555,3555,3555,3555,0
20240403,194100,880818610,3555,3555,3555,3555,0
20240403,194000,880818610,3555,3555,3555,3555,0
20240403,193900,880818610,3555,3555,3555,3555,0
20240403,193800,880818610,3555,3555,3555,3555,0
20240403,193700,880818610,3555,3555,3555,3555,0
20240403,193600,880818610,3555,3555,3555,3555,0
20240403,193500,880818610,3555,3555,3555,3555,0
20240403,193400,880818610,3555,3555,3555,3555,9593
20240403,193300,880818610,3555,3555,3555,3555,0
20240403,193200,880818610,3555,3555,3555,3555,0
20240403,193100,880818610,3555,3555,3555,3555,0
20240403,193000,880818610,3555,3555,3555,3555,0
20240403,192900,880818610,3555,3555,3555,3555,0
20240403,192800,880818610,3555,3555,3555,3555,0
20240403,192700,880818610,3555,3555,3555,3555,0
20240403,192600,880818610,3555,3555,3555,3555,0
20240403,192500,880818610,3555,3555,3555,3555,0
20240403,192400,880818610,3555,3555,3555,3555,0
20240403,192300,880818610,3555,3555,3555,3555,0
20240403,192200,880818610,3555,3555,3555,3555,0
20240403,192100,880818610,3555,3555,3555,3555,0
20240403,192000,880818610,3555,3555,3555,3555,0
20240403,191900,880818610,3555,3555,3555,3555,0
20240403,191800,880818610,3555,3555,3555,3555,0
20240403,191700,880818610,3555,3555,3555,3555,0
20240403,191600,880818610,3555,3555,3555,3555,0
20240403,191500,880818610,3555,3555,3555,3555,0
20240403,191400,880818610,3555,3555,3555,3555,0
20240403,191300,880818610,3555,3555,3555,3555,0
20240403,191200,880818610,3555,3555,3555,3555,0
20240403,191100,880818610,3555,3555,3555,3555,0
20240403,191000,880818610,3555,3555,3555,3555,0
20240403,190900,880818610,3555,3555,3555,3555,0
20240403,190800,880818610,3555,3555,3555,3555,0
20240403,190700,880818610,3555,3555,3555,3555,0
20240403,190600,880818610,3555,3555,3555,3555,0
20240403,190500,880818610,3555,3555,3555,3555,0
20240403,190400,880818610,3555,3555,3555,3555,9593
20240403,190300,880818610,3555,3555,3555,3555,0
20240403,190200,880818610,3555,3555,3555,3555,0
20240403,190100,880818610,3555,3555,3555,3555,0
20240403,190000,880818610,3555,3555,3555,3555,0
20240403,185900,880818610,3555,3555,3555,3555,0
20240403,185800,880818610,3555,3555,3555,3555,0
20240403,185700,880818610,3555,3555,3555,3555,0
20240403,185600,880818610,3555,3555,3555,3555,0
20240403,185500,880818610,3555,3555,3555,3555,0
20240403,185400,880818610,3555,3555,3555,3555,0
20240403,185300,880818610,3555,3555,3555,3555,0
20240403,185200,880818610,3555,3555,3555,3555,0
20240403,185100,880818610,3555,3555,3555,3555,0
20240403,185000,880818610,3555,3555,3555,3555,0
20240403,184900,880818610,3555,3555,3555,3555,0
20240403,184800,880818610,3555,3555,3555,3555,0
20240403,184700,880818610,3555,3555,3555,3555,0
20240403,184600,880818610,3555,3555,3555,3555,0
20240403,184500,880818610,3555,3555,3555,3555,0
20240403,184400,880818610,3555,3555,3555,3555,0
20240403,184300,880818610,3555,3555,3555,3555,0
20240403,184200,880818610,3555,3555,3555,3555,0
20240403,184100,880818610,3555,3555,3555,3555,0
20240403,184000,880818610,3555,3555,3555,3555,0
20240403,183900,880818610,3555,3555,3555,3555,0
20240403,183800,880818610,3555,3555,3555,3555,0
20240403,183700,880818610,3555,3555,3555,3555,0
20240403,183600,880818610,3555,3555,3555,3555,0
20240403,183500,880818610,3555,3555,3555,3555,0
20240403,183400,880818610,3555,3555,3555,3555,9593
20240403,183300,880818610,3555,3555,3555,3555,0
20240403,183200,880818610,3555,3555,3555,3555,0
20240403,183100,880818610,3555,3555,3555,3555,0
20240403,183000,880818610,3555,3555,3555,3555,0
20240403,182900,880818610,3555,3555,3555,3555,0
20240403,182800,880818610,3555,3555,3555,3555,0
20240403,182700,880818610,3555,3555,3555,3555,0
20240403,182600,880818610,3555,3555,3555,3555,0
20240403,182500,880818610,3555,3555,3555,3555,0
20240403,182400,880818610,3555,3555,3555,3555,0
20240403,182300,880818610,3555,3555,3555,3555,0
20240403,182200,880818610,3555,3555,3555,3555,0
20240403,182100,880818610,3555,3555,3555,3555,0
20240403,182000,880818610,3555,3555,3555,3555,0
20240403,181900,880818610,3555,3555,3555,3555,0
20240403,181800,880818610,3555,3555,3555,3555,0
20240403,181700,880818610,3555,3555,3555,3555,0
20240403,181600,880818610,3555,3555,3555,3555,0
20240403,181500,880818610,3555,3555,3555,3555,0
20240403,181400,880818610,3555,3555,3555,3555,0
20240403,181300,880818610,3555,3555,3555,3555,0
20240403,181200,880818610,3555,3555,3555,3555,0
20240403,181100,880818610,3555,3555,3555,3555,0
20240403,181000,880818610,3555,3555,3555,3555,0
20240403,180900,880818610,3555,3555,3555,3555,0
20240403,180800,880818610,3555,3555,3555,3555,0
20240403,180700,880818610,3555,3555,3555,3555,0
20240403,180600,880818610,3555,3555,3555,3555,0
20240403,180500,880818610,3555,3555,3555,3555,0
20240403,180400,880818610,3555,3555,3555,3555,9593
20240403,180300,880818610,3555,3555,3555,3555,0
20240403,180200,880818610,3555,3555,3555,3555,0
20240403,180100,880818610,3555,3555,3555,3555,0
20240403,180000,880818610,3555,3555,3555,3555,0
20240403,175900,880818610,3555,3555,3555,3555,0
20240403,175800,880818610,3555,3555,3555,3555,0
20240403,175700,880818610,3555,3555,3555,3555,0
20240403,175600,880818610,3555,3555,3555,3555,0
20240403,175500,880818610,3555,3555,3555,3555,0
20240403,175400,880818610,3555,3555,3555,3555,0
20240403,175300,880818610,3555,3555,3555,3555,0
20240403,175200,880818610,3555,3555,3555,3555,0
20240403,175100,880818610,3555,3555,3555,3555,0
20240403,175000,880818610,3555,3555,3555,3555,0
20240403,174900,880818610,3555,3555,3555,3555,0
20240403,174800,880818610,3555,3555,3555,3555,0
20240403,174700,880818610,3555,3555,3555,3555,0
20240403,174600,880818610,3555,3555,3555,3555,0
20240403,174500,880818610,3555,3555,3555,3555,0
20240403,174400,880818610,3555,3555,3555,3555,0
20240403,174300,880818610,3555,3555,3555,3555,0
20240403,174200,880818610,3555,3555,3555,3555,0
20240403,174100,880818610,3555,3555,3555,3555,0
20240403,174000,880818610,3555,3555,3555,3555,0
20240403,173900,880818610,3555,3555,3555,3555,0
20240403,173800,880818610,3555,3555,3555,3555,0
20240403,173700,880818610,3555,3555,3555,3555,0
20240403,173600,880818610,3555,3555,3555,3555,0
20240403,173500,880818610,3555,3555,3555,3555,0
20240403,173400,880818610,3555,3555,3555,3555,9593
20240403,173300,880818610,3555,3555,3555,3555,0
20240403,173200,880818610,3555,3555,3555,3555,0
20240403,173100,880818610,3555,3555,3555,3555,0
20240403,173000,880818610,3555,3555,3555,3555,0
20240403,172900,880818610,3555,3555,3555,3555,0
20240403,172800,880818610,3555,3555,3555,3555,0
20240403,172700,880818610,3555,3555,3555,3555,0
20240403,172600,880818610,3555,3555,3555,3555,0
20240403,172500,880818610,3555,3555,3555,3555,0
20240403,172400,880818610,3555,3555,3555,3555,0
20240403,172300,880818610,3555,3555,3555,3555,0
20240403,172200,880818610,3555,3555,3555,3555,0
20240403,172100,880818610,3555,3555,3555,3555,0
20240403,172000,880818610,3555,3555,3555,3555,0
20240403,171900,880818610,3555,3555,3555,3555,0
20240403,171800,880818610,3555,3555,3555,3555,0
20240403,171700,880818610,3555,3555,3555,3555,0
20240403,171600,880818610,3555,3555,3555,3555,0
20240403,171500,880818610,3555,3555,3555,3555,0
20240403,171400,880818610,3555,3555,3555,3555,0
20240403,171300,880818610,3555,3555,3555,3555,0
20240403,171200,880818610,3555,3555,3555,3555,0
20240403,171100,880818610,3555,3555,3555,3555,0
20240403,171000,880818610,3555,3555,3555,3555,0
20240403,170900,880818610,3555,3555,3555,3555,0
20240403,170800,880818610,3555,3555,3555,3555,0
20240403,170700,880818610,3555,3555,3555,3555,0
20240403,170600,880818610,3555,3555,3555,3555,0
20240403,170500,880818610,3555,3555,3555,3555,0
20240403,170400,880818610,3555,3555,3555,3555,9593
20240403,170300,880818610,3555,3555,3555,3555,0
20240403,170200,880818610,3555,3555,3555,3555,0
20240403,170100,880818610,3555,3555,3555,3555,0
20240403,170000,880818610,3555,3555,3555,3555,0
20240403,165900,880818610,3555,3555,3555,3555,0
20240403,165800,880818610,3555,3555,3555,3555,0
20240403,165700,880818610,3555,3555,3555,3555,0
20240403,165600,880818610,3555,3555,3555,3555,0
20240403,165500,880818610,3555,3555,3555,3555,0
20240403,165400,880818610,3555,3555,3555,3555,0
20240403,165300,880818610,3555,3555,3555,3555,0
20240403,165200,880818610,3555,3555,3555,3555,0
20240403,165100,880818610,3555,3555,3555,3555,0
20240403,165000,880818610,3555,3555,3555,3555,0
20240403,164900,880818610,3555,3555,3555,3555,0
20240403,164800,880818610,3555,3555,3555,3555,0
20240403,164700,880818610,3555,3555,3555,3555,0
20240403,164600,880818610,3555,3555,3555,3555,0
20240403,164500,880818610,3555,3555,3555,3555,0
20240403,164400,880818610,3555,3555,3555,3555,0
20240403,164300,880818610,3555,3555,3555,3555,0
20240403,164200,880818610,3555,3555,3555,3555,0
20240403,164100,880818610,3555,3555,3555,3555,0
20240403,164000,880818610,3555,3555,3555,3555,0
20240403,163900,880818610,3555,3555,3555,3555,0
20240403,163800,880818610,3555,3555,3555,3555,0
20240403,163700,880818610,3555,3555,3555,3555,0
20240403,163600,880818610,3555,3555,3555,3555,0
20240403,163500,880818610,3555,3555,3555,3555,0
20240403,163400,880818610,3555,3555,3555,3555,9593
20240403,163300,880818610,3555,3555,3555,3555,0
20240403,163200,880818610,3555,3555,3555,3555,0
20240403,163100,880818610,3555,3555,3555,3555,0
20240403,163000,880818610,3555,3555,3555,3555,0
20240403,162900,880818610,3555,3555,3555,3555,0
20240403,162800,880818610,3555,3555,3555,3555,0
20240403,162700,880818610,3555,3555,3555,3555,0
20240403,162600,880818610,3555,3555,3555,3555,0
20240403,162500,880818610,3555,3555,3555,3555,0
20240403,162400,880818610,3555,3555,3555,3555,0
20240403,162300,880818610,3555,3555,3555,3555,0
20240403,162200,880818610,3555,3555,3555,3555,0
20240403,162100,880818610,3555,3555,3555,3555,0
20240403,162000,880818610,3555,3555,3555,3555,0
20240403,161900,880818610,3555,3555,3555,3555,0
20240403,161800,880818610,3555,3555,3555,3555,0
20240403,161700,880818610,3555,3555,3555,3555,0
20240403,161600,880818610,3555,3555,3555,3555,0
20240403,161500,880818610,3555,3555,3555,3555,0
20240403,161400,880818610,3555,3555,3555,3555,0
20240403,161300,880818610,3555,3555,3555,3555,0
20240403,161200,880818610,3555,3555,3555,3555,0
20240403,161100,880818610,3555,3555,3555,3555,0
20240403,161000,880818610,3555,3555,3555,3555,0
20240403,160900,880818610,3555,3555,3555,3555,0
20240403,160800,880818610,3555,3555,3555,3555,0
20240403,160700,880818610,3555,3555,3555,3555,0
20240403,160600,880818610,3555,3555,3555,3555,0
20240403,160500,880818610,3555,3555,3555,3555,0
20240403,160400,880818610,3555,3555,3555,3555,9593
20240403,160300,880818610,3555,3555,3555,3555,0
20240403,160200,880818610,3555,3555,3555,3555,0
20240403,160100,880818610,3555,3555,3555,3555,0
20240403,160000,880818610,3555,3555,3555,3555,0
20240403,155900,880818610,3555,3555,3555,3555,0
20240403,155800,880818610,3555,3555,3555,3555,0
20240403,155700,880818610,3555,3555,3555,3555,0
20240403,155600,880818610,3555,3555,3555,3555,0
20240403,155500,880818610,3555,3555,3555,3555,0
20240403,155400,880818610,3555,3555,3555,3555,0
20240403,155300,880818610,3555,3555,3555,3555,0
20240403,155200,880818610,3555,3555,3555,3555,0
20240403,155100,880818610,3555,3555,3555,3555,0
20240403,155000,880818610,3555,3555,3555,3555,0
20240403,154900,880818610,3555,3555,3555,3555,0
20240403,154800,880818610,3555,3555,3555,3555,0
20240403,154700,880818610,3555,3555,3555,3555,0
20240403,154600,880818610,3555,3555,3555,3555,0
20240403,154500,880818610,3555,3555,3555,3555,0
20240403,154400,880818610,3555,3555,3555,3555,0
20240403,154300,880818610,3555,3555,3555,3555,0
20240403,154200,880818610,3555,3555,3555,3555,0
20240403,154100,880818610,3555,3555,3555,3555,0
20240403,154000,880818610,3555,3555,3555,3555,0
20240403,153900,880818610,3555,3555,3555,3555,0
20240403,153800,880818610,3555,3555,3555,3555,0
20240403,153700,880818610,3555,3555,3555,3555,0
20240403,153600,880818610,3555,3555,3555,3555,0
20240403,153500,880818610,3555,3555,3555,3555,0
20240403,153400,880818610,3555,3555,3555,3555,9593
20240403,153300,880818610,3555,3555,3555,3555,0
20240403,153200,880818610,3555,3555,3555,3555,0
20240403,153100,880818610,3555,3555,3555,3555,0
20240403,153000,880818610,3555,3555,3555,3555,9593
20240403,152900,846715495,3560,3560,3560,3560,0
20240403,152800,846715495,3560,3560,3560,3560,0
20240403,152700,846715495,3560,3560,3560,3560,0
20240403,152600,846715495,3560,3560,3560,3560,0
20240403,152500,846715495,3560,3560,3560,3560,0
20240403,152400,846715495,3560,3560,3560,3560,0
20240403,152300,846715495,3560,3560,3560,3560,0
20240403,152200,846715495,3560,3560,3560,3560,0
20240403,152100,846715495,3560,3560,3560,3560,0
20240403,152000,846715495,3560,3560,3560,3560,0
20240403,151900,846715495,3560,3565,3570,3560,1069
20240403,151800,842909365,3570,3570,3570,3570,1
20240403,151700,842905795,3570,3560,3570,3560,701
20240403,151600,840409975,3570,3560,3570,3560,7
20240403,151500,840385015,3565,3565,3565,3565,1889
20240403,151400,833650730,3575,3570,3575,3570,1010
20240403,151300,830044980,3575,3575,3575,3575,54
20240403,151200,829851930,3575,3575,3575,3575,11
20240403,151100,829812605,3565,3565,3565,3565,50
20240403,151000,829634355,3575,3575,3575,3575,1
20240403,150900,829630780,3560,3570,3570,3560,3333
20240403,150800,817755300,3560,3575,3575,3560,746
20240403,150700,815094295,3570,3570,3570,3570,0
20240403,150600,815094295,3570,3575,3575,3570,2175
20240403,150500,807320785,3580,3580,3580,3580,0
20240403,150400,807320785,3580,3595,3595,3580,192
20240403,150300,806633155,3600,3600,3600,3600,0
20240403,150200,806633155,3600,3600,3600,3600,0
20240403,150100,806633155,3600,3595,3600,3595,231
20240403,150000,805802140,3595,3595,3595,3595,68
20240403,145900,805557680,3595,3600,3600,3595,616
20240403,145800,803341405,3600,3600,3600,3600,114
20240403,145700,802931005,3600,3600,3600,3600,168
20240403,145600,802326205,3600,3600,3600,3600,207
20240403,145500,801581005,3600,3595,3600,3595,322
20240403,145400,800423060,3575,3595,3600,3575,288
20240403,145300,799386345,3575,3600,3600,3575,310
20240403,145200,798270370,3600,3575,3600,3565,746
20240403,145100,795595285,3575,3570,3575,3570,471
20240403,145000,793912215,3565,3565,3570,3565,2236
20240403,144900,785939975,3570,3570,3570,3570,300
20240403,144800,784868975,3570,3575,3575,3570,3574
20240403,144700,772106530,3575,3580,3580,3575,1029
20240403,144600,768426035,3580,3580,3580,3580,2881
20240403,144500,758112055,3580,3580,3580,3580,200
20240403,144400,757396055,3595,3595,3595,3595,5
20240403,144300,757378080,3590,3590,3590,3590,435
20240403,144200,755816430,3590,3590,3590,3590,205
20240403,144100,755080480,3595,3595,3595,3595,430
20240403,144000,753534630,3595,3595,3595,3595,2
20240403,143900,753527440,3600,3600,3600,3600,100
20240403,143800,753167440,3605,3605,3605,3605,0
20240403,143700,753167440,3605,3605,3605,3605,0
20240403,143600,753167440,3605,3605,3605,3605,0
20240403,143500,753167440,3605,3605,3605,3605,1
20240403,143400,753163835,3600,3600,3600,3600,0
20240403,143300,753163835,3600,3600,3600,3600,853
20240403,143200,750093035,3600,3600,3600,3600,101
20240403,143100,749729435,3595,3590,3595,3590,1073
20240403,143000,745877330,3595,3595,3595,3595,45
20240403,142900,745715555,3590,3590,3590,3590,30
20240403,142800,745607855,3590,3595,3595,3590,500
20240403,142700,743812260,3595,3595,3595,3595,0
20240403,142600,743812260,3595,3595,3595,3595,50
20240403,142500,743632510,3595,3595,3595,3595,5
20240403,142400,743614535,3595,3595,3595,3595,0
20240403,142300,743614535,3595,3595,3595,3595,1661
20240403,142200,737643240,3595,3600,3600,3595,1298
20240403,142100,732976060,3600,3600,3600,3600,100
20240403,142000,732616060,3600,3605,3605,3600,87
20240403,141900,732302825,3605,3605,3605,3605,1
20240403,141800,732299220,3605,3605,3605,3605,122
20240403,141700,731859410,3605,3605,3605,3605,0
20240403,141600,731859410,3605,3605,3605,3605,0
20240403,141500,731859410,3605,3595,3605,3595,4
20240403,141400,731845010,3600,3605,3605,3600,172
20240403,141300,731225435,3600,3600,3600,3600,125
20240403,141200,730775435,3600,3600,3600,3600,180
20240403,141100,730127435,3600,3600,3600,3600,72
20240403,141000,729868235,3600,3600,3600,3600,500
20240403,140900,728068235,3600,3600,3600,3600,0
20240403,140800,728068235,3600,3600,3600,3600,928
20240403,140700,724727435,3595,3600,3600,3595,2133
20240403,140600,717054030,3600,3600,3600,3600,134
20240403,140500,716571630,3600,3600,3600,3600,202
20240403,140400,715844430,3610,3610,3610,3610,0
20240403,140300,715844430,3610,3610,3610,3610,7
20240403,140200,715819160,3610,3610,3610,3610,0
20240403,140100,715819160,3610,3610,3610,3610,0
20240403,140000,715819160,3610,3610,3610,3610,0
20240403,135900,715819160,3610,3610,3610,3610,1
20240403,135800,715815550,3595,3595,3595,3595,201
20240403,135700,715092955,3610,3610,3610,3610,0
20240403,135600,715092955,3610,3605,3610,3595,104
20240403,135500,714719025,3605,3605,3605,3605,8
20240403,135400,714690185,3595,3605,3605,3595,2058
20240403,135300,707290675,3605,3605,3605,3605,29
20240403,135200,707186130,3605,3605,3605,3605,1
20240403,135100,707182525,3595,3600,3605,3595,346
20240403,135000,705937225,3595,3595,3595,3595,0
20240403,134900,705937225,3595,3595,3595,3595,120
20240403,134800,705505825,3595,3595,3595,3595,789
20240403,134700,702669370,3595,3595,3595,3595,88
20240403,134600,702353010,3595,3595,3595,3595,252
20240403,134500,701447070,3590,3590,3590,3590,52
20240403,134400,701260390,3590,3590,3590,3590,0
20240403,134300,701260390,3590,3585,3590,3580,1103
20240403,134200,697310155,3585,3585,3585,3585,0
20240403,134100,697310155,3585,3585,3585,3585,5
20240403,134000,697292230,3595,3595,3595,3595,0
20240403,133900,697292230,3595,3595,3595,3595,0
20240403,133800,697292230,3595,3595,3595,3595,0
20240403,133700,697292230,3595,3595,3595,3595,1
20240403,133600,697288635,3580,3585,3585,3580,335
20240403,133500,696088985,3585,3585,3585,3585,0
20240403,133400,696088985,3585,3585,3585,3585,600
20240403,133300,693937985,3585,3585,3585,3585,3
20240403,133200,693927230,3590,3590,3590,3590,0
20240403,133100,693927230,3590,3590,3590,3590,0
20240403,133000,693927230,3590,3590,3590,3590,510
20240403,132900,692096330,3585,3585,3585,3585,1
20240403,132800,692092745,3590,3590,3590,3590,0
20240403,132700,692092745,3590,3590,3590,3590,0
20240403,132600,692092745,3590,3585,3590,3585,91
20240403,132500,691766230,3585,3585,3585,3585,0
20240403,132400,691766230,3585,3585,3585,3585,0
20240403,132300,691766230,3585,3590,3590,3585,503
20240403,132200,689962960,3590,3590,3590,3590,0
20240403,132100,689962960,3590,3590,3590,3590,0
20240403,132000,689962960,3590,3590,3590,3590,600
20240403,131900,687808960,3590,3590,3590,3590,0
20240403,131800,687808960,3590,3590,3590,3590,0
20240403,131700,687808960,3590,3590,3590,3590,0
20240403,131600,687808960,3590,3590,3590,3590,0
20240403,131500,687808960,3590,3590,3590,3590,0
20240403,131400,687808960,3590,3590,3590,3590,50
20240403,131300,687629460,3585,3585,3585,3585,106
20240403,131200,687249450,3590,3590,3590,3590,1
20240403,131100,687245860,3595,3595,3595,3595,2
20240403,131000,687238670,3590,3590,3590,3590,4
20240403,130900,687224310,3595,3595,3595,3595,0
20240403,130800,687224310,3595,3595,3595,3595,0
20240403,130700,687224310,3595,3595,3595,3595,0
20240403,130600,687224310,3595,3595,3595,3595,3
20240403,130500,687213525,3595,3595,3595,3595,2
20240403,130400,687206335,3595,3595,3595,3595,207
20240403,130300,686462170,3595,3595,3595,3595,0
20240403,130200,686462170,3595,3595,3595,3595,1
20240403,130100,686458575,3580,3580,3580,3580,50
20240403,130000,686279575,3575,3575,3575,3575,0
20240403,125900,686279575,3575,3575,3575,3575,10
20240403,125800,686243825,3575,3575,3575,3575,9
20240403,125700,686211650,3570,3570,3570,3570,0
20240403,125600,686211650,3570,3570,3570,3570,0
20240403,125500,686211650,3570,3570,3570,3570,0
20240403,125400,686211650,3570,3570,3570,3570,1
20240403,125300,686208080,3570,3570,3570,3570,108
20240403,125200,685822520,3570,3570,3570,3570,0
20240403,125100,685822520,3570,3570,3570,3570,0
20240403,125000,685822520,3570,3570,3570,3570,0
20240403,124900,685822520,3570,3570,3570,3570,1175
20240403,124800,681627770,3570,3570,3570,3570,0
20240403,124700,681627770,3570,3570,3570,3570,22
20240403,124600,681549230,3580,3580,3580,3580,102
20240403,124500,681184070,3575,3575,3575,3575,420
20240403,124400,679682570,3565,3565,3565,3565,0
20240403,124300,679682570,3565,3565,3565,3565,70
20240403,124200,679433020,3565,3565,3565,3565,100
20240403,124100,679076520,3560,3560,3560,3560,0
20240403,124000,679076520,3560,3560,3560,3560,50
20240403,123900,678898520,3565,3570,3570,3565,1123
20240403,123800,674895010,3570,3565,3570,3565,5
20240403,123700,674877175,3560,3575,3575,3560,3460
20240403,123600,662527380,3580,3580,3580,3580,2
20240403,123500,662520220,3580,3580,3580,3580,500
20240403,123400,660730220,3590,3585,3590,3585,620
20240403,123300,658505020,3585,3585,3585,3585,200
20240403,123200,657788020,3585,3580,3585,3580,96
20240403,123100,657444335,3580,3580,3580,3580,330
20240403,123000,656262935,3580,3575,3580,3575,82
20240403,122900,655969380,3575,3575,3575,3575,0
20240403,122800,655969380,3575,3575,3575,3575,994
20240403,122700,652415830,3570,3570,3570,3565,1052
20240403,122600,648661190,3570,3565,3570,3565,55
20240403,122500,648464865,3565,3570,3570,3565,32
20240403,122400,648350735,3570,3570,3570,3570,10
20240403,122300,648315035,3565,3570,3570,3565,1002
20240403,122200,644742895,3570,3570,3570,3570,0
20240403,122100,644742895,3570,3570,3570,3570,232
20240403,122000,643914655,3570,3570,3570,3570,5
20240403,121900,643896805,3575,3575,3575,3575,304
20240403,121800,642810005,3570,3570,3570,3570,5
20240403,121700,642792155,3565,3565,3565,3565,0
20240403,121600,642792155,3565,3565,3565,3565,0
20240403,121500,642792155,3565,3565,3565,3565,0
20240403,121400,642792155,3565,3565,3565,3565,0
20240403,121300,642792155,3565,3565,3565,3565,300
20240403,121200,641722655,3565,3565,3565,3565,0
20240403,121100,641722655,3565,3565,3565,3565,0
20240403,121000,641722655,3565,3565,3565,3565,1797
20240403,120900,635316350,3570,3570,3570,3570,0
20240403,120800,635316350,3570,3570,3570,3570,0
20240403,120700,635316350,3570,3565,3570,3565,43
20240403,120600,635162990,3570,3570,3570,3570,2191
20240403,120500,627341120,3570,3570,3570,3570,0
20240403,120400,627341120,3570,3575,3575,3570,594
20240403,120300,625220535,3575,3575,3575,3575,125
20240403,120200,624773660,3575,3575,3575,3575,700
20240403,120100,622271160,3580,3580,3580,3580,0
20240403,120000,622271160,3580,3585,3585,3580,312
20240403,115900,621153880,3585,3585,3585,3585,370
20240403,115800,619827430,3585,3585,3585,3585,96
20240403,115700,619483270,3580,3580,3580,3580,20
20240403,115600,619411670,3580,3580,3580,3580,0
20240403,115500,619411670,3580,3580,3580,3580,45
20240403,115400,619250570,3580,3580,3580,3580,0
20240403,115300,619250570,3580,3585,3585,3580,70
20240403,115200,618999720,3580,3580,3580,3580,20
20240403,115100,618928120,3580,3580,3580,3580,62
20240403,115000,618706160,3575,3575,3575,3575,44
20240403,114900,618548860,3580,3580,3580,3580,41
20240403,114800,618402080,3580,3570,3580,3570,403
20240403,114700,616959550,3570,3570,3570,3570,1331
20240403,114600,612207880,3570,3570,3570,3570,21
20240403,114500,612132910,3570,3570,3570,3570,0
20240403,114400,612132910,3570,3570,3570,3570,70
20240403,114300,611883010,3570,3570,3570,3570,560
20240403,114200,609883810,3570,3580,3580,3570,588
20240403,114100,607782040,3580,3575,3580,3575,122
20240403,114000,607345385,3580,3580,3580,3580,294
20240403,113900,606292865,3580,3580,3580,3580,21
20240403,113800,606217685,3580,3580,3580,3580,0
20240403,113700,606217685,3580,3585,3585,3580,215
20240403,113600,605447735,3585,3585,3585,3585,115
20240403,113500,605035460,3580,3580,3585,3580,23
20240403,113400,604953115,3580,3580,3580,3580,553
20240403,113300,602973375,3570,3570,3570,3570,21
20240403,113200,602898405,3565,3565,3565,3565,21
20240403,113100,602823540,3565,3570,3570,3565,300
20240403,113000,601753540,3565,3570,3570,3565,9012
20240403,112900,569580810,3570,3570,3570,3570,1013
20240403,112800,565964400,3575,3575,3575,3570,3012
20240403,112700,555210155,3570,3570,3570,3570,0
20240403,112600,555210155,3570,3570,3570,3570,21
20240403,112500,555135185,3570,3570,3570,3570,1142
20240403,112400,551058245,3570,3570,3570,3570,50
20240403,112300,550879745,3570,3570,3570,3570,21
20240403,112200,550804775,3590,3590,3590,3590,20
20240403,112100,550732975,3590,3570,3590,3570,1224
20240403,112000,546363275,3590,3575,3590,3570,1550
20240403,111900,540827775,3570,3575,3575,3570,1487
20240403,111800,535517730,3575,3575,3575,3575,2
20240403,111700,535510580,3575,3575,3575,3575,86
20240403,111600,535203130,3570,3590,3590,3570,5997
20240403,111500,513761990,3595,3595,3595,3595,800
20240403,111400,510885990,3595,3585,3600,3585,1045
20240403,111300,507128685,3600,3585,3600,3580,602
20240403,111200,504971395,3585,3585,3585,3585,21
20240403,111100,504896110,3585,3600,3600,3585,304
20240403,111000,503804770,3585,3590,3590,3585,319
20240403,110900,502660710,3585,3585,3585,3585,0
20240403,110800,502660710,3585,3585,3585,3585,21
20240403,110700,502585425,3585,3585,3585,3585,21
20240403,110600,502510140,3585,3590,3600,3585,131
20240403,110500,502039075,3580,3595,3595,3580,3969
20240403,110400,487796105,3615,3605,3615,3600,1805
20240403,110300,481296100,3615,3630,3630,3615,505
20240403,110200,479462995,3635,3615,3635,3600,2262
20240403,110100,471309205,3615,3615,3615,3615,407
20240403,110000,469837900,3615,3635,3635,3615,105
20240403,105900,469458285,3615,3620,3635,3615,3042
20240403,105800,458446385,3620,3635,3635,3620,3047
20240403,105700,447403525,3635,3645,3645,3635,1299
20240403,105600,442681160,3640,3645,3645,3640,51
20240403,105500,442495370,3645,3640,3645,3640,318
20240403,105400,441337840,3640,3650,3650,3640,21
20240403,105300,441261390,3650,3645,3650,3645,676
20240403,105200,438797365,3650,3650,3650,3645,33
20240403,105100,438677020,3650,3650,3655,3650,149
20240403,105000,438133165,3655,3655,3655,3655,1
20240403,104900,438129510,3655,3650,3655,3650,24
20240403,104800,438041895,3655,3655,3655,3655,2
20240403,104700,438034585,3650,3655,3655,3650,143
20240403,104600,437512525,3655,3660,3660,3655,29
20240403,104500,437406525,3655,3660,3660,3655,22
20240403,104400,437326105,3660,3655,3660,3655,174
20240403,104300,436690125,3655,3660,3660,3655,164
20240403,104200,436089990,3660,3655,3660,3655,834
20240403,104100,433040890,3660,3660,3660,3660,1
20240403,104000,433037230,3660,3655,3660,3655,135
20240403,103900,432543800,3665,3665,3665,3665,1410
20240403,103800,427376150,3665,3665,3665,3660,1315
20240403,103700,422562970,3665,3665,3665,3665,3
20240403,103600,422551975,3665,3660,3665,3660,373
20240403,103500,421185045,3665,3665,3665,3665,2
20240403,103400,421177715,3660,3670,3670,3660,597
20240403,103300,418992025,3670,3665,3670,3655,864
20240403,103200,415825010,3665,3660,3665,3660,1636
20240403,103100,409836230,3660,3660,3660,3655,59
20240403,103000,409620400,3655,3655,3660,3655,98
20240403,102900,409262195,3660,3650,3660,3650,22
20240403,102800,409181875,3660,3655,3660,3655,846
20240403,102700,406085565,3655,3645,3660,3645,32
20240403,102600,405968810,3660,3645,3660,3645,158
20240403,102500,405392885,3645,3660,3660,3645,23
20240403,102400,405309020,3640,3660,3660,3640,23
20240403,102300,405225260,3655,3655,3655,3655,0
20240403,102200,405225260,3655,3650,3655,3640,1023
20240403,102100,401491410,3660,3660,3660,3660,1
20240403,102000,401487750,3640,3660,3660,3640,21
20240403,101900,401411290,3650,3650,3650,3640,742
20240403,101800,398706400,3640,3640,3650,3640,229
20240403,101700,397872530,3640,3650,3650,3640,321
20240403,101600,396702180,3660,3655,3660,3655,1150
20240403,101500,392498185,3660,3660,3660,3655,159
20240403,101400,391916350,3665,3655,3665,3655,219
20240403,101300,391114845,3655,3655,3655,3655,118
20240403,101200,390683555,3660,3655,3660,3655,1634
20240403,101100,384711270,3655,3660,3660,3655,422
20240403,101000,383168350,3660,3660,3660,3660,561
20240403,100900,381115090,3655,3670,3670,3655,1962
20240403,100800,373931405,3660,3670,3675,3660,133
20240403,100700,373444510,3680,3675,3680,3655,3687
20240403,100600,359890385,3675,3675,3680,3660,4220
20240403,100500,344402940,3680,3675,3680,3670,3226
20240403,100400,332549970,3675,3665,3675,3660,7614
20240403,100300,304600550,3660,3655,3665,3650,7501
20240403,100200,277164740,3660,3640,3660,3635,8880
20240403,100100,244761865,3640,3630,3640,3620,2296
20240403,100000,236441755,3630,3630,3640,3630,106
20240403,095900,236056550,3635,3635,3640,3635,1450
20240403,095800,230785750,3635,3645,3645,3635,1030
20240403,095700,227031620,3645,3635,3645,3635,22
20240403,095600,226951640,3645,3645,3650,3645,954
20240403,095500,223473060,3635,3650,3650,3635,2843
20240403,095400,213099670,3650,3635,3650,3630,4265
20240403,095300,197569315,3635,3620,3635,3620,3217
20240403,095200,185908785,3620,3610,3625,3610,23
20240403,095100,185825670,3610,3610,3620,3610,707
20240403,095000,183267620,3610,3610,3610,3605,24
20240403,094900,183181085,3610,3605,3610,3605,13
20240403,094800,183134175,3610,3610,3610,3605,28
20240403,094700,183033200,3605,3605,3605,3605,208
20240403,094600,182283360,3605,3605,3615,3605,2105
20240403,094500,174684810,3605,3610,3610,3605,1825
20240403,094400,168096685,3605,3605,3610,3605,432
20240403,094300,166537325,3600,3600,3600,3595,322
20240403,094200,165378230,3595,3600,3600,3595,2477
20240403,094100,156461165,3600,3600,3600,3600,32
20240403,094000,156345965,3615,3615,3615,3615,0
20240403,093900,156345965,3615,3610,3615,3600,1617
20240403,093800,150515680,3610,3610,3620,3610,42
20240403,093700,150363950,3610,3610,3610,3610,748
20240403,093600,147663670,3615,3615,3615,3615,2234
20240403,093500,139587760,3615,3620,3620,3615,283
20240403,093400,138564290,3625,3615,3625,3615,1101
20240403,093300,134575100,3620,3620,3620,3615,574
20240403,093200,132497225,3620,3610,3620,3610,87
20240403,093100,132182555,3615,3605,3615,3605,537
20240403,093000,130244325,3605,3605,3605,3605,31
20240403,092900,130132570,3605,3605,3605,3605,0
20240403,092800,130132570,3605,3600,3605,3600,848
20240403,092700,127075635,3605,3605,3605,3605,55
20240403,092600,126877360,3600,3595,3600,3595,148
20240403,092500,126345010,3600,3600,3600,3600,61
20240403,092400,126125410,3600,3615,3615,3600,16
20240403,092300,126067735,3605,3605,3605,3600,333
20240403,092200,124867325,3605,3605,3615,3605,1033
20240403,092100,121141065,3605,3595,3610,3595,352
20240403,092000,119873925,3590,3585,3590,3575,2381
20240403,091900,111354350,3585,3585,3585,3580,2036
20240403,091800,104063710,3590,3595,3595,3590,869
20240403,091700,100943585,3590,3595,3595,3590,461
20240403,091600,99286740,3595,3580,3595,3580,763
20240403,091500,96547870,3575,3575,3575,3575,0
20240403,091400,96547870,3575,3575,3575,3575,196
20240403,091300,95847170,3575,3575,3575,3575,40
20240403,091200,95704170,3575,3575,3575,3575,1193
20240403,091100,91439195,3575,3575,3575,3575,0
20240403,091000,91439195,3575,3570,3590,3570,103
20240403,090900,91070790,3570,3575,3575,3570,1121
20240403,090800,87068395,3600,3570,3600,3570,50
20240403,090700,86888995,3570,3580,3580,3570,10204
20240403,090600,50404115,3580,3600,3600,3580,51
20240403,090500,50221335,3600,3635,3635,3600,232
20240403,090400,49379135,3640,3640,3640,3565,3078
20240403,090300,38175405,3650,3540,3675,3535,5786
20240403,090200,17233520,3560,3535,3560,3530,651
20240403,090100,14935130,3540,3570,3575,3540,3835
20240403,090000,1299480,3570,3570,3570,3570,363