KissMeData/089970/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194400,1252806330,14170,14170,14170,14170,2131
20240403,194300,1252806330,14170,14170,14170,14170,0
20240403,194200,1252806330,14170,14170,14170,14170,0
20240403,194100,1252806330,14170,14170,14170,14170,0
20240403,194000,1252806330,14170,14170,14170,14170,0
20240403,193900,1252806330,14170,14170,14170,14170,0
20240403,193800,1252806330,14170,14170,14170,14170,0
20240403,193700,1252806330,14170,14170,14170,14170,0
20240403,193600,1252806330,14170,14170,14170,14170,0
20240403,193500,1252806330,14170,14170,14170,14170,0
20240403,193400,1252806330,14170,14170,14170,14170,0
20240403,193300,1252806330,14170,14170,14170,14170,0
20240403,193200,1252806330,14170,14170,14170,14170,0
20240403,193100,1252806330,14170,14170,14170,14170,0
20240403,193000,1252806330,14170,14170,14170,14170,0
20240403,192900,1252806330,14170,14170,14170,14170,0
20240403,192800,1252806330,14170,14170,14170,14170,0
20240403,192700,1252806330,14170,14170,14170,14170,0
20240403,192600,1252806330,14170,14170,14170,14170,0
20240403,192500,1252806330,14170,14170,14170,14170,0
20240403,192400,1252806330,14170,14170,14170,14170,0
20240403,192300,1252806330,14170,14170,14170,14170,0
20240403,192200,1252806330,14170,14170,14170,14170,0
20240403,192100,1252806330,14170,14170,14170,14170,0
20240403,192000,1252806330,14170,14170,14170,14170,0
20240403,191900,1252806330,14170,14170,14170,14170,0
20240403,191800,1252806330,14170,14170,14170,14170,0
20240403,191700,1252806330,14170,14170,14170,14170,0
20240403,191600,1252806330,14170,14170,14170,14170,0
20240403,191500,1252806330,14170,14170,14170,14170,0
20240403,191400,1252806330,14170,14170,14170,14170,2131
20240403,191300,1252806330,14170,14170,14170,14170,0
20240403,191200,1252806330,14170,14170,14170,14170,0
20240403,191100,1252806330,14170,14170,14170,14170,0
20240403,191000,1252806330,14170,14170,14170,14170,0
20240403,190900,1252806330,14170,14170,14170,14170,0
20240403,190800,1252806330,14170,14170,14170,14170,0
20240403,190700,1252806330,14170,14170,14170,14170,0
20240403,190600,1252806330,14170,14170,14170,14170,0
20240403,190500,1252806330,14170,14170,14170,14170,0
20240403,190400,1252806330,14170,14170,14170,14170,0
20240403,190300,1252806330,14170,14170,14170,14170,0
20240403,190200,1252806330,14170,14170,14170,14170,0
20240403,190100,1252806330,14170,14170,14170,14170,0
20240403,190000,1252806330,14170,14170,14170,14170,0
20240403,185900,1252806330,14170,14170,14170,14170,0
20240403,185800,1252806330,14170,14170,14170,14170,0
20240403,185700,1252806330,14170,14170,14170,14170,0
20240403,185600,1252806330,14170,14170,14170,14170,0
20240403,185500,1252806330,14170,14170,14170,14170,0
20240403,185400,1252806330,14170,14170,14170,14170,0
20240403,185300,1252806330,14170,14170,14170,14170,0
20240403,185200,1252806330,14170,14170,14170,14170,0
20240403,185100,1252806330,14170,14170,14170,14170,0
20240403,185000,1252806330,14170,14170,14170,14170,0
20240403,184900,1252806330,14170,14170,14170,14170,0
20240403,184800,1252806330,14170,14170,14170,14170,0
20240403,184700,1252806330,14170,14170,14170,14170,0
20240403,184600,1252806330,14170,14170,14170,14170,0
20240403,184500,1252806330,14170,14170,14170,14170,0
20240403,184400,1252806330,14170,14170,14170,14170,2131
20240403,184300,1252806330,14170,14170,14170,14170,0
20240403,184200,1252806330,14170,14170,14170,14170,0
20240403,184100,1252806330,14170,14170,14170,14170,0
20240403,184000,1252806330,14170,14170,14170,14170,0
20240403,183900,1252806330,14170,14170,14170,14170,0
20240403,183800,1252806330,14170,14170,14170,14170,0
20240403,183700,1252806330,14170,14170,14170,14170,0
20240403,183600,1252806330,14170,14170,14170,14170,0
20240403,183500,1252806330,14170,14170,14170,14170,0
20240403,183400,1252806330,14170,14170,14170,14170,0
20240403,183300,1252806330,14170,14170,14170,14170,0
20240403,183200,1252806330,14170,14170,14170,14170,0
20240403,183100,1252806330,14170,14170,14170,14170,0
20240403,183000,1252806330,14170,14170,14170,14170,0
20240403,182900,1252806330,14170,14170,14170,14170,0
20240403,182800,1252806330,14170,14170,14170,14170,0
20240403,182700,1252806330,14170,14170,14170,14170,0
20240403,182600,1252806330,14170,14170,14170,14170,0
20240403,182500,1252806330,14170,14170,14170,14170,0
20240403,182400,1252806330,14170,14170,14170,14170,0
20240403,182300,1252806330,14170,14170,14170,14170,0
20240403,182200,1252806330,14170,14170,14170,14170,0
20240403,182100,1252806330,14170,14170,14170,14170,0
20240403,182000,1252806330,14170,14170,14170,14170,0
20240403,181900,1252806330,14170,14170,14170,14170,0
20240403,181800,1252806330,14170,14170,14170,14170,0
20240403,181700,1252806330,14170,14170,14170,14170,0
20240403,181600,1252806330,14170,14170,14170,14170,0
20240403,181500,1252806330,14170,14170,14170,14170,0
20240403,181400,1252806330,14170,14170,14170,14170,2131
20240403,181300,1252806330,14170,14170,14170,14170,0
20240403,181200,1252806330,14170,14170,14170,14170,0
20240403,181100,1252806330,14170,14170,14170,14170,0
20240403,181000,1252806330,14170,14170,14170,14170,0
20240403,180900,1252806330,14170,14170,14170,14170,0
20240403,180800,1252806330,14170,14170,14170,14170,0
20240403,180700,1252806330,14170,14170,14170,14170,0
20240403,180600,1252806330,14170,14170,14170,14170,0
20240403,180500,1252806330,14170,14170,14170,14170,0
20240403,180400,1252806330,14170,14170,14170,14170,0
20240403,180300,1252806330,14170,14170,14170,14170,0
20240403,180200,1252806330,14170,14170,14170,14170,0
20240403,180100,1252806330,14170,14170,14170,14170,0
20240403,180000,1252806330,14170,14170,14170,14170,0
20240403,175900,1252806330,14170,14170,14170,14170,0
20240403,175800,1252806330,14170,14170,14170,14170,0
20240403,175700,1252806330,14170,14170,14170,14170,0
20240403,175600,1252806330,14170,14170,14170,14170,0
20240403,175500,1252806330,14170,14170,14170,14170,0
20240403,175400,1252806330,14170,14170,14170,14170,0
20240403,175300,1252806330,14170,14170,14170,14170,0
20240403,175200,1252806330,14170,14170,14170,14170,0
20240403,175100,1252806330,14170,14170,14170,14170,0
20240403,175000,1252806330,14170,14170,14170,14170,0
20240403,174900,1252806330,14170,14170,14170,14170,0
20240403,174800,1252806330,14170,14170,14170,14170,0
20240403,174700,1252806330,14170,14170,14170,14170,0
20240403,174600,1252806330,14170,14170,14170,14170,0
20240403,174500,1252806330,14170,14170,14170,14170,0
20240403,174400,1252806330,14170,14170,14170,14170,2131
20240403,174300,1252806330,14170,14170,14170,14170,0
20240403,174200,1252806330,14170,14170,14170,14170,0
20240403,174100,1252806330,14170,14170,14170,14170,0
20240403,174000,1252806330,14170,14170,14170,14170,0
20240403,173900,1252806330,14170,14170,14170,14170,0
20240403,173800,1252806330,14170,14170,14170,14170,0
20240403,173700,1252806330,14170,14170,14170,14170,0
20240403,173600,1252806330,14170,14170,14170,14170,0
20240403,173500,1252806330,14170,14170,14170,14170,0
20240403,173400,1252806330,14170,14170,14170,14170,0
20240403,173300,1252806330,14170,14170,14170,14170,0
20240403,173200,1252806330,14170,14170,14170,14170,0
20240403,173100,1252806330,14170,14170,14170,14170,0
20240403,173000,1252806330,14170,14170,14170,14170,0
20240403,172900,1252806330,14170,14170,14170,14170,0
20240403,172800,1252806330,14170,14170,14170,14170,0
20240403,172700,1252806330,14170,14170,14170,14170,0
20240403,172600,1252806330,14170,14170,14170,14170,0
20240403,172500,1252806330,14170,14170,14170,14170,0
20240403,172400,1252806330,14170,14170,14170,14170,0
20240403,172300,1252806330,14170,14170,14170,14170,0
20240403,172200,1252806330,14170,14170,14170,14170,0
20240403,172100,1252806330,14170,14170,14170,14170,0
20240403,172000,1252806330,14170,14170,14170,14170,0
20240403,171900,1252806330,14170,14170,14170,14170,0
20240403,171800,1252806330,14170,14170,14170,14170,0
20240403,171700,1252806330,14170,14170,14170,14170,0
20240403,171600,1252806330,14170,14170,14170,14170,0
20240403,171500,1252806330,14170,14170,14170,14170,0
20240403,171400,1252806330,14170,14170,14170,14170,2131
20240403,171300,1252806330,14170,14170,14170,14170,0
20240403,171200,1252806330,14170,14170,14170,14170,0
20240403,171100,1252806330,14170,14170,14170,14170,0
20240403,171000,1252806330,14170,14170,14170,14170,0
20240403,170900,1252806330,14170,14170,14170,14170,0
20240403,170800,1252806330,14170,14170,14170,14170,0
20240403,170700,1252806330,14170,14170,14170,14170,0
20240403,170600,1252806330,14170,14170,14170,14170,0
20240403,170500,1252806330,14170,14170,14170,14170,0
20240403,170400,1252806330,14170,14170,14170,14170,0
20240403,170300,1252806330,14170,14170,14170,14170,0
20240403,170200,1252806330,14170,14170,14170,14170,0
20240403,170100,1252806330,14170,14170,14170,14170,0
20240403,170000,1252806330,14170,14170,14170,14170,0
20240403,165900,1252806330,14170,14170,14170,14170,0
20240403,165800,1252806330,14170,14170,14170,14170,0
20240403,165700,1252806330,14170,14170,14170,14170,0
20240403,165600,1252806330,14170,14170,14170,14170,0
20240403,165500,1252806330,14170,14170,14170,14170,0
20240403,165400,1252806330,14170,14170,14170,14170,0
20240403,165300,1252806330,14170,14170,14170,14170,0
20240403,165200,1252806330,14170,14170,14170,14170,0
20240403,165100,1252806330,14170,14170,14170,14170,0
20240403,165000,1252806330,14170,14170,14170,14170,0
20240403,164900,1252806330,14170,14170,14170,14170,0
20240403,164800,1252806330,14170,14170,14170,14170,0
20240403,164700,1252806330,14170,14170,14170,14170,0
20240403,164600,1252806330,14170,14170,14170,14170,0
20240403,164500,1252806330,14170,14170,14170,14170,0
20240403,164400,1252806330,14170,14170,14170,14170,2131
20240403,164300,1252806330,14170,14170,14170,14170,0
20240403,164200,1252806330,14170,14170,14170,14170,0
20240403,164100,1252806330,14170,14170,14170,14170,0
20240403,164000,1252806330,14170,14170,14170,14170,0
20240403,163900,1252806330,14170,14170,14170,14170,0
20240403,163800,1252806330,14170,14170,14170,14170,0
20240403,163700,1252806330,14170,14170,14170,14170,0
20240403,163600,1252806330,14170,14170,14170,14170,0
20240403,163500,1252806330,14170,14170,14170,14170,0
20240403,163400,1252806330,14170,14170,14170,14170,0
20240403,163300,1252806330,14170,14170,14170,14170,0
20240403,163200,1252806330,14170,14170,14170,14170,0
20240403,163100,1252806330,14170,14170,14170,14170,0
20240403,163000,1252806330,14170,14170,14170,14170,0
20240403,162900,1252806330,14170,14170,14170,14170,0
20240403,162800,1252806330,14170,14170,14170,14170,0
20240403,162700,1252806330,14170,14170,14170,14170,0
20240403,162600,1252806330,14170,14170,14170,14170,0
20240403,162500,1252806330,14170,14170,14170,14170,0
20240403,162400,1252806330,14170,14170,14170,14170,0
20240403,162300,1252806330,14170,14170,14170,14170,0
20240403,162200,1252806330,14170,14170,14170,14170,0
20240403,162100,1252806330,14170,14170,14170,14170,0
20240403,162000,1252806330,14170,14170,14170,14170,0
20240403,161900,1252806330,14170,14170,14170,14170,0
20240403,161800,1252806330,14170,14170,14170,14170,0
20240403,161700,1252806330,14170,14170,14170,14170,0
20240403,161600,1252806330,14170,14170,14170,14170,0
20240403,161500,1252806330,14170,14170,14170,14170,0
20240403,161400,1252806330,14170,14170,14170,14170,2131
20240403,161300,1252806330,14170,14170,14170,14170,0
20240403,161200,1252806330,14170,14170,14170,14170,0
20240403,161100,1252806330,14170,14170,14170,14170,0
20240403,161000,1252806330,14170,14170,14170,14170,0
20240403,160900,1252806330,14170,14170,14170,14170,0
20240403,160800,1252806330,14170,14170,14170,14170,0
20240403,160700,1252806330,14170,14170,14170,14170,0
20240403,160600,1252806330,14170,14170,14170,14170,0
20240403,160500,1252806330,14170,14170,14170,14170,0
20240403,160400,1252806330,14170,14170,14170,14170,0
20240403,160300,1252806330,14170,14170,14170,14170,0
20240403,160200,1252806330,14170,14170,14170,14170,0
20240403,160100,1252806330,14170,14170,14170,14170,0
20240403,160000,1252806330,14170,14170,14170,14170,0
20240403,155900,1252806330,14170,14170,14170,14170,0
20240403,155800,1252806330,14170,14170,14170,14170,0
20240403,155700,1252806330,14170,14170,14170,14170,0
20240403,155600,1252806330,14170,14170,14170,14170,0
20240403,155500,1252806330,14170,14170,14170,14170,0
20240403,155400,1252806330,14170,14170,14170,14170,0
20240403,155300,1252806330,14170,14170,14170,14170,0
20240403,155200,1252806330,14170,14170,14170,14170,0
20240403,155100,1252806330,14170,14170,14170,14170,0
20240403,155000,1252806330,14170,14170,14170,14170,0
20240403,154900,1252806330,14170,14170,14170,14170,0
20240403,154800,1252806330,14170,14170,14170,14170,0
20240403,154700,1252806330,14170,14170,14170,14170,0
20240403,154600,1252806330,14170,14170,14170,14170,0
20240403,154500,1252806330,14170,14170,14170,14170,0
20240403,154400,1252806330,14170,14170,14170,14170,2131
20240403,154300,1252806330,14170,14170,14170,14170,0
20240403,154200,1252806330,14170,14170,14170,14170,0
20240403,154100,1252806330,14170,14170,14170,14170,0
20240403,154000,1252806330,14170,14170,14170,14170,0
20240403,153900,1252806330,14170,14170,14170,14170,0
20240403,153800,1252806330,14170,14170,14170,14170,0
20240403,153700,1252806330,14170,14170,14170,14170,0
20240403,153600,1252806330,14170,14170,14170,14170,0
20240403,153500,1252806330,14170,14170,14170,14170,0
20240403,153400,1252806330,14170,14170,14170,14170,0
20240403,153300,1252806330,14170,14170,14170,14170,0
20240403,153200,1252806330,14170,14170,14170,14170,0
20240403,153100,1252806330,14170,14170,14170,14170,0
20240403,153000,1252806330,14170,14170,14170,14170,2131
20240403,152900,1222610060,14160,14160,14160,14160,0
20240403,152800,1222610060,14160,14160,14160,14160,0
20240403,152700,1222610060,14160,14160,14160,14160,0
20240403,152600,1222610060,14160,14160,14160,14160,0
20240403,152500,1222610060,14160,14160,14160,14160,0
20240403,152400,1222610060,14160,14160,14160,14160,0
20240403,152300,1222610060,14160,14160,14160,14160,0
20240403,152200,1222610060,14160,14160,14160,14160,0
20240403,152100,1222610060,14160,14160,14160,14160,0
20240403,152000,1222610060,14160,14160,14160,14160,0
20240403,151900,1222610060,14160,14190,14190,14160,1949
20240403,151800,1194996460,14190,14200,14200,14190,243
20240403,151700,1191545870,14200,14200,14210,14200,216
20240403,151600,1188478080,14200,14200,14210,14200,162
20240403,151500,1186177330,14200,14220,14220,14200,194
20240403,151400,1183418670,14220,14220,14230,14220,7
20240403,151300,1183319120,14230,14190,14230,14190,271
20240403,151200,1179465280,14190,14190,14200,14190,7
20240403,151100,1179365900,14200,14190,14200,14190,92
20240403,151000,1178060410,14190,14180,14190,14180,86
20240403,150900,1176840120,14180,14200,14200,14180,432
20240403,150800,1170707400,14200,14200,14200,14200,10
20240403,150700,1170565400,14190,14200,14210,14190,511
20240403,150600,1163310290,14190,14190,14190,14190,9
20240403,150500,1163182580,14190,14190,14190,14190,1
20240403,150400,1163168390,14200,14200,14200,14200,50
20240403,150300,1162458390,14200,14190,14200,14190,885
20240403,150200,1149899000,14190,14200,14200,14190,80
20240403,150100,1148763080,14200,14200,14200,14190,43
20240403,150000,1148152500,14200,14200,14200,14200,1
20240403,145900,1148138300,14190,14200,14200,14190,76
20240403,145800,1147059140,14190,14180,14190,14170,882
20240403,145700,1134549690,14170,14210,14210,14170,540
20240403,145600,1126882150,14210,14200,14210,14200,223
20240403,145500,1123714840,14210,14210,14210,14200,1119
20240403,145400,1107815670,14210,14290,14290,14210,1326
20240403,145300,1088919290,14290,14300,14300,14290,112
20240403,145200,1087318790,14290,14340,14340,14290,2521
20240403,145100,1051188740,14350,14350,14350,14350,5
20240403,145000,1051116990,14350,14340,14350,14340,105
20240403,144900,1049610980,14340,14340,14350,14340,346
20240403,144800,1044649310,14340,14340,14340,14340,0
20240403,144700,1044649310,14340,14340,14340,14340,0
20240403,144600,1044649310,14340,14330,14340,14330,602
20240403,144500,1036022010,14330,14330,14330,14330,0
20240403,144400,1036022010,14330,14310,14330,14310,986
20240403,144300,1021901250,14310,14370,14370,14310,3162
20240403,144200,976530430,14370,14370,14370,14370,6
20240403,144100,976444210,14370,14380,14380,14370,6
20240403,144000,976357940,14380,14400,14400,14380,788
20240403,143900,965023160,14400,14390,14400,14390,114
20240403,143800,963381590,14390,14400,14400,14390,55
20240403,143700,962589640,14400,14400,14400,14400,53
20240403,143600,961826440,14400,14400,14400,14400,54
20240403,143500,961048840,14400,14390,14400,14390,39
20240403,143400,960487300,14400,14400,14400,14400,155
20240403,143300,958255300,14400,14400,14400,14400,34
20240403,143200,957765700,14400,14400,14400,14390,90
20240403,143100,956469730,14400,14400,14400,14390,87
20240403,143000,955216970,14400,14410,14410,14400,54
20240403,142900,954439330,14410,14400,14410,14400,47
20240403,142800,953762170,14390,14400,14400,14390,48
20240403,142700,953070990,14400,14400,14400,14390,55
20240403,142600,952279040,14400,14400,14400,14400,34
20240403,142500,951789440,14400,14400,14400,14390,52
20240403,142400,951040660,14400,14400,14400,14390,34
20240403,142300,950551070,14400,14390,14400,14380,62
20240403,142200,949658760,14390,14410,14410,14390,88
20240403,142100,948391590,14410,14400,14410,14400,36
20240403,142000,947873020,14400,14390,14400,14390,645
20240403,141900,938591060,14390,14390,14390,14380,55
20240403,141800,937799660,14390,14390,14390,14380,126
20240403,141700,935986560,14390,14440,14440,14390,929
20240403,141600,922599690,14440,14460,14460,14440,1535
20240403,141500,900419100,14460,14460,14460,14450,38
20240403,141400,899869660,14460,14470,14470,14450,484
20240403,141300,892870880,14470,14470,14470,14470,45
20240403,141200,892219730,14470,14470,14470,14470,50
20240403,141100,891496230,14470,14470,14480,14470,89
20240403,141000,890208230,14490,14480,14490,14480,64
20240403,140900,889281250,14470,14470,14470,14470,36
20240403,140800,888760330,14470,14470,14470,14470,160
20240403,140700,886445130,14470,14470,14470,14460,58
20240403,140600,885605950,14470,14470,14470,14470,34
20240403,140500,885113970,14470,14470,14470,14460,56
20240403,140400,884303710,14470,14470,14470,14470,33
20240403,140300,883826200,14470,14480,14480,14460,70
20240403,140200,882813030,14470,14470,14480,14470,23
20240403,140100,882480050,14470,14470,14470,14470,52
20240403,140000,881727610,14460,14460,14470,14460,47
20240403,135900,881047820,14460,14450,14460,14450,381
20240403,135800,875541870,14450,14450,14450,14450,50
20240403,135700,874819370,14450,14450,14450,14440,44
20240403,135600,874183670,14450,14440,14450,14440,381
20240403,135500,868678260,14450,14450,14450,14450,33
20240403,135400,868201410,14450,14450,14450,14440,68
20240403,135300,867218820,14440,14450,14450,14440,37
20240403,135200,866684200,14440,14440,14440,14440,5
20240403,135100,866612000,14450,14450,14450,14450,47
20240403,135000,865932850,14450,14450,14450,14440,134
20240403,134900,863996590,14450,14440,14450,14440,12
20240403,134800,863823200,14440,14440,14440,14440,4
20240403,134700,863765440,14440,14440,14440,14440,193
20240403,134600,860978520,14430,14430,14430,14430,2
20240403,134500,860949660,14440,14440,14440,14440,5
20240403,134400,860877460,14430,14440,14440,14430,5
20240403,134300,860805300,14430,14430,14430,14430,2
20240403,134200,860776440,14430,14440,14440,14430,1200
20240403,134100,843453560,14430,14430,14430,14430,0
20240403,134000,843453560,14430,14430,14440,14430,7
20240403,133900,843352540,14430,14440,14440,14430,58
20240403,133800,842515040,14440,14440,14440,14440,9
20240403,133700,842385080,14440,14440,14440,14440,2
20240403,133600,842356200,14430,14430,14430,14430,7
20240403,133500,842255190,14430,14430,14430,14430,28
20240403,133400,841851150,14430,14430,14430,14430,0
20240403,133300,841851150,14430,14440,14440,14430,287
20240403,133200,837706880,14450,14440,14450,14440,14
20240403,133100,837504630,14450,14450,14450,14450,35
20240403,133000,836998880,14460,14460,14460,14450,213
20240403,132900,833920080,14450,14450,14450,14450,2
20240403,132800,833891180,14450,14460,14460,14450,37
20240403,132700,833356330,14450,14430,14450,14430,199
20240403,132600,830482340,14420,14420,14430,14410,117
20240403,132500,828794520,14420,14430,14430,14420,60
20240403,132400,827929220,14430,14420,14430,14420,24
20240403,132300,827582950,14420,14420,14420,14420,158
20240403,132200,825304590,14410,14410,14410,14410,3
20240403,132100,825261360,14410,14410,14410,14410,25
20240403,132000,824901110,14400,14410,14410,14400,34
20240403,131900,824411210,14410,14400,14410,14400,40
20240403,131800,823834830,14400,14400,14400,14400,0
20240403,131700,823834830,14400,14400,14400,14400,5
20240403,131600,823762830,14400,14400,14400,14400,0
20240403,131500,823762830,14400,14400,14400,14400,99
20240403,131400,822337230,14400,14390,14400,14390,291
20240403,131300,818149620,14390,14410,14410,14390,697
20240403,131200,808115650,14420,14410,14420,14410,4
20240403,131100,808058000,14410,14400,14410,14400,48
20240403,131000,807366330,14410,14410,14410,14410,0
20240403,130900,807366330,14410,14400,14410,14400,6
20240403,130800,807279910,14400,14400,14400,14400,3
20240403,130700,807236710,14410,14410,14410,14410,0
20240403,130600,807236710,14410,14410,14410,14410,29
20240403,130500,806818820,14420,14410,14420,14400,97
20240403,130400,805420610,14420,14420,14420,14420,2
20240403,130300,805391770,14420,14410,14420,14410,120
20240403,130200,803662440,14410,14430,14430,14410,338
20240403,130100,798790430,14420,14410,14420,14410,132
20240403,130000,796887210,14410,14410,14410,14400,117
20240403,125900,795201250,14410,14410,14440,14410,326
20240403,125800,790499130,14410,14400,14540,14390,282
20240403,125700,786432180,14400,14400,14400,14390,12
20240403,125600,786259430,14400,14410,14420,14400,28
20240403,125500,785856140,14410,14400,14540,14390,695
20240403,125400,775829590,14390,14400,14400,14390,153
20240403,125300,773626410,14400,14390,14400,14390,327
20240403,125200,768920370,14540,14390,14540,14380,360
20240403,125100,763731290,14390,14380,14390,14380,322
20240403,125000,759097740,14390,14390,14390,14390,19
20240403,124900,758824330,14390,14380,14390,14380,105
20240403,124800,757313430,14390,14390,14390,14390,79
20240403,124700,756176620,14390,14380,14390,14380,8
20240403,124600,756061530,14390,14390,14390,14380,324
20240403,124500,751399650,14380,14420,14420,14380,2130
20240403,124400,720725870,14410,14410,14410,14410,133
20240403,124300,718809340,14420,14410,14420,14410,6
20240403,124200,718722830,14420,14420,14420,14420,100
20240403,124100,717280830,14410,14420,14420,14410,1005
20240403,124000,702794840,14430,14430,14430,14420,371
20240403,123900,697441330,14430,14420,14430,14420,423
20240403,123800,691337590,14420,14420,14420,14420,0
20240403,123700,691337590,14420,14420,14420,14420,9
20240403,123600,691207810,14420,14420,14420,14420,0
20240403,123500,691207810,14420,14430,14430,14420,600
20240403,123400,682554410,14440,14430,14440,14430,5
20240403,123300,682482250,14430,14430,14430,14430,2
20240403,123200,682453390,14440,14440,14440,14440,0
20240403,123100,682453390,14440,14440,14440,14440,5
20240403,123000,682381190,14430,14440,14440,14430,38
20240403,122900,681832540,14440,14440,14440,14440,247
20240403,122800,678265860,14440,14440,14440,14440,40
20240403,122700,677688260,14440,14430,14440,14430,165
20240403,122600,675307300,14420,14420,14420,14420,8
20240403,122500,675191940,14430,14430,14430,14430,0
20240403,122400,675191940,14430,14430,14430,14430,1
20240403,122300,675177510,14420,14430,14430,14420,238
20240403,122200,671743200,14430,14420,14430,14420,39
20240403,122100,671180470,14430,14430,14430,14430,255
20240403,122000,667500820,14430,14420,14430,14420,12
20240403,121900,667327670,14420,14420,14420,14420,1
20240403,121800,667313250,14420,14420,14420,14420,113
20240403,121700,665683790,14430,14430,14430,14430,57
20240403,121600,664861280,14430,14430,14430,14420,259
20240403,121500,661123930,14430,14430,14440,14430,602
20240403,121400,652437060,14420,14420,14420,14420,4
20240403,121300,652379380,14430,14420,14430,14420,4
20240403,121200,652321690,14430,14430,14430,14430,1
20240403,121100,652307260,14420,14420,14420,14420,0
20240403,121000,652307260,14420,14420,14420,14420,146
20240403,120900,650201940,14430,14440,14440,14430,436
20240403,120800,643910360,14440,14440,14440,14440,140
20240403,120700,641888760,14440,14440,14440,14440,8
20240403,120600,641773240,14430,14430,14440,14430,17
20240403,120500,641527830,14430,14440,14440,14430,593
20240403,120400,632965640,14440,14440,14440,14440,5
20240403,120300,632893440,14440,14430,14440,14430,80
20240403,120200,631739030,14420,14430,14430,14420,43
20240403,120100,631118640,14430,14420,14430,14420,210
20240403,120000,628090390,14420,14410,14420,14410,14
20240403,115900,627888600,14410,14410,14410,14410,3
20240403,115800,627845370,14410,14410,14410,14410,4
20240403,115700,627787730,14420,14420,14420,14420,0
20240403,115600,627787730,14420,14430,14430,14420,75
20240403,115500,626706220,14420,14420,14420,14420,8
20240403,115400,626590860,14410,14420,14420,14400,297
20240403,115300,622308830,14430,14460,14460,14430,3783
20240403,115200,567641410,14450,14460,14460,14450,243
20240403,115100,564127660,14460,14460,14460,14460,5
20240403,115000,564055360,14470,14470,14470,14470,20
20240403,114900,563765960,14470,14470,14470,14470,111
20240403,114800,562159790,14460,14460,14460,14460,2
20240403,114700,562130870,14460,14450,14460,14450,542
20240403,114600,554298610,14450,14450,14460,14450,458
20240403,114500,547679120,14450,14470,14480,14450,736
20240403,114400,537036180,14470,14470,14470,14470,0
20240403,114300,537036180,14470,14470,14470,14470,7
20240403,114200,536934890,14470,14470,14470,14470,36
20240403,114100,536413970,14470,14470,14470,14460,405
20240403,114000,530553660,14470,14470,14470,14470,636
20240403,113900,521350740,14470,14510,14510,14470,3263
20240403,113800,474027360,14520,14520,14520,14510,151
20240403,113700,471834860,14520,14520,14520,14520,212
20240403,113600,468756620,14520,14510,14520,14510,301
20240403,113500,464386110,14520,14520,14520,14510,11
20240403,113400,464226440,14520,14520,14520,14520,335
20240403,113300,459362240,14520,14520,14520,14520,49
20240403,113200,458650760,14520,14520,14520,14520,200
20240403,113100,455746760,14510,14510,14510,14510,6
20240403,113000,455659700,14510,14520,14520,14510,67
20240403,112900,454687520,14520,14520,14520,14520,2
20240403,112800,454658480,14520,14520,14520,14520,1
20240403,112700,454643960,14510,14520,14520,14510,459
20240403,112600,447979350,14520,14520,14520,14520,0
20240403,112500,447979350,14520,14520,14520,14520,164
20240403,112400,445598070,14510,14520,14520,14510,7
20240403,112300,445496450,14520,14520,14520,14510,179
20240403,112200,442897420,14530,14530,14530,14530,0
20240403,112100,442897420,14530,14530,14530,14530,344
20240403,112000,437899100,14530,14530,14530,14530,3
20240403,111900,437855510,14540,14550,14550,14540,364
20240403,111800,432560640,14560,14550,14560,14550,291
20240403,111700,428323690,14550,14550,14550,14550,2
20240403,111600,428294590,14560,14550,14560,14550,122
20240403,111500,426518320,14560,14550,14560,14550,61
20240403,111400,425630660,14550,14560,14560,14550,2
20240403,111300,425601550,14560,14550,14560,14550,4
20240403,111200,425543340,14550,14550,14550,14550,4
20240403,111100,425485140,14550,14560,14560,14550,25
20240403,111000,425121380,14550,14550,14550,14550,2
20240403,110900,425092280,14550,14550,14550,14550,249
20240403,110800,421469330,14540,14560,14560,14540,203
20240403,110700,418516780,14560,14560,14560,14560,0
20240403,110600,418516780,14560,14560,14570,14560,998
20240403,110500,403985700,14550,14550,14550,14550,495
20240403,110400,396783450,14550,14540,14550,14540,191
20240403,110300,394006300,14540,14550,14550,14540,896
20240403,110200,380969740,14550,14550,14560,14550,494
20240403,110100,373778440,14560,14570,14570,14560,531
20240403,110000,366044610,14570,14580,14580,14570,6
20240403,105900,365957170,14580,14590,14590,14580,203
20240403,105800,362997230,14590,14590,14590,14590,116
20240403,105700,361304790,14590,14600,14600,14580,569
20240403,105600,353003800,14600,14600,14600,14600,30
20240403,105500,352565800,14610,14610,14610,14610,135
20240403,105400,350593450,14620,14620,14620,14620,0
20240403,105300,350593450,14620,14620,14620,14620,1
20240403,105200,350578830,14610,14610,14610,14610,4
20240403,105100,350520390,14620,14610,14720,14610,50
20240403,105000,349788770,14610,14600,14610,14600,433
20240403,104900,343466960,14600,14600,14600,14600,209
20240403,104800,340415560,14590,14600,14600,14590,11
20240403,104700,340255010,14600,14590,14600,14590,2
20240403,104600,340225820,14600,14600,14600,14600,3
20240403,104500,340182020,14600,14610,14610,14600,626
20240403,104400,331039650,14610,14620,14620,14610,464
20240403,104300,324256010,14630,14640,14640,14630,112
20240403,104200,322617090,14650,14670,14670,14650,502
20240403,104100,315260450,14680,14680,14680,14680,200
20240403,104000,312324450,14670,14680,14680,14670,8
20240403,103900,312207050,14680,14680,14680,14680,152
20240403,103800,309975690,14670,14670,14670,14670,0
20240403,103700,309975690,14670,14670,14670,14670,0
20240403,103600,309975690,14670,14670,14670,14670,5
20240403,103500,309902340,14720,14720,14720,14720,1
20240403,103400,309887620,14640,14640,14640,14640,0
20240403,103300,309887620,14640,14640,14640,14640,4
20240403,103200,309829060,14670,14650,14670,14650,222
20240403,103100,306573490,14640,14640,14640,14640,0
20240403,103000,306573490,14640,14640,14640,14640,0
20240403,102900,306573490,14640,14640,14640,14640,6
20240403,102800,306485650,14650,14640,14650,14640,51
20240403,102700,305738510,14640,14640,14640,14640,30
20240403,102600,305299310,14650,14650,14650,14650,1
20240403,102500,305284660,14640,14640,14640,14640,5
20240403,102400,305211460,14630,14630,14630,14630,41
20240403,102300,304611630,14630,14630,14630,14630,0
20240403,102200,304611630,14630,14630,14630,14630,0
20240403,102100,304611630,14630,14630,14630,14630,5
20240403,102000,304538480,14640,14640,14640,14640,132
20240403,101900,302606000,14650,14650,14650,14650,8
20240403,101800,302488800,14630,14630,14630,14630,0
20240403,101700,302488800,14630,14630,14630,14630,4
20240403,101600,302430280,14620,14620,14620,14620,0
20240403,101500,302430280,14620,14620,14620,14620,274
20240403,101400,298424400,14600,14670,14670,14600,2051
20240403,101300,268435220,14650,14720,14720,14650,14
20240403,101200,268229420,14720,14720,14720,14720,5
20240403,101100,268155820,14630,14680,14680,14630,43
20240403,101000,267524630,14690,14640,14690,14640,22
20240403,100900,267201690,14620,14620,14620,14620,5
20240403,100800,267128590,14620,14620,14620,14620,0
20240403,100700,267128590,14620,14650,14650,14620,921
20240403,100600,253653960,14650,14670,14670,14650,621
20240403,100500,244554090,14650,14650,14650,14650,34
20240403,100400,244055990,14650,14660,14660,14650,110
20240403,100300,242444480,14650,14650,14650,14650,0
20240403,100200,242444480,14650,14650,14650,14650,0
20240403,100100,242444480,14650,14650,14650,14650,5
20240403,100000,242371230,14680,14680,14680,14680,1
20240403,095900,242356550,14650,14680,14680,14650,37
20240403,095800,241814440,14690,14690,14690,14690,0
20240403,095700,241814440,14690,14690,14690,14690,6
20240403,095600,241726300,14680,14680,14680,14680,1
20240403,095500,241711620,14650,14670,14670,14650,1254
20240403,095400,223337780,14660,14660,14660,14660,7
20240403,095300,223235160,14660,14670,14670,14660,70
20240403,095200,222208950,14660,14660,14660,14660,0
20240403,095100,222208950,14660,14680,14680,14660,1210
20240403,095000,204459600,14680,14680,14680,14680,5
20240403,094900,204386200,14690,14690,14690,14690,0
20240403,094800,204386200,14690,14690,14690,14690,3
20240403,094700,204342130,14680,14690,14690,14680,2
20240403,094600,204312760,14670,14670,14670,14670,4
20240403,094500,204254080,14670,14670,14670,14670,50
20240403,094400,203520580,14670,14690,14690,14670,162
20240403,094300,201143750,14690,14690,14690,14690,0
20240403,094200,201143750,14690,14700,14700,14680,477
20240403,094100,194137460,14730,14720,14730,14710,463
20240403,094000,187323760,14730,14830,14830,14730,1014
20240403,093900,172367790,14770,14770,14770,14770,5
20240403,093800,172293940,14770,14860,14860,14770,11
20240403,093700,172130840,14780,14780,14780,14780,18
20240403,093600,171864800,14780,14780,14780,14780,35
20240403,093500,171347500,14760,14750,14760,14750,160
20240403,093400,168987490,14750,14710,14750,14710,434
20240403,093300,162588480,14700,14700,14700,14700,1
20240403,093200,162573780,14690,14690,14690,14690,0
20240403,093100,162573780,14690,14690,14690,14690,0
20240403,093000,162573780,14690,14690,14700,14690,159
20240403,092900,160236690,14750,14750,14750,14750,0
20240403,092800,160236690,14750,14750,14750,14750,12
20240403,092700,160059690,14670,14670,14670,14670,1
20240403,092600,160045020,14670,14670,14670,14670,1
20240403,092500,160030350,14730,14710,14730,14710,61
20240403,092400,159132340,14660,14660,14670,14660,250
20240403,092300,155466840,14730,14650,14730,14650,3
20240403,092200,155422730,14650,14650,14650,14650,0
20240403,092100,155422730,14650,14650,14650,14650,0
20240403,092000,155422730,14650,14750,14750,14650,22
20240403,091900,155098340,14650,14760,14760,14650,416
20240403,091800,148976330,14640,14640,14640,14640,0
20240403,091700,148976330,14640,14640,14780,14640,853
20240403,091600,136409960,14640,14640,14640,14640,0
20240403,091500,136409960,14640,14680,14810,14620,461
20240403,091400,129662550,14940,14650,14940,14650,719
20240403,091300,119119230,14600,14590,14610,14590,217
20240403,091200,115952110,14570,14540,14570,14540,462
20240403,091100,109229400,14540,14580,14580,14540,1814
20240403,091000,82803260,14570,14620,14620,14570,111
20240403,090900,81184310,14600,14620,14620,14600,895
20240403,090800,68111000,14620,14620,14680,14610,1087
20240403,090700,52218230,14640,14650,14650,14640,806
20240403,090600,40412540,14710,14750,14750,14640,956
20240403,090500,26378200,14750,14830,14830,14750,769
20240403,090400,15007460,14820,14820,14820,14820,12
20240403,090300,14829620,14810,14810,14810,14810,21
20240403,090200,14518610,14810,14820,15040,14810,303
20240403,090100,10028460,14820,14810,15050,14810,15
20240403,090000,9805580,14810,14910,14910,14810,658