KissMeData/220180/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201900,126226310,3705,3705,3705,3705,1087
20240403,201800,126226310,3705,3705,3705,3705,0
20240403,201700,126226310,3705,3705,3705,3705,0
20240403,201600,126226310,3705,3705,3705,3705,0
20240403,201500,126226310,3705,3705,3705,3705,0
20240403,201400,126226310,3705,3705,3705,3705,0
20240403,201300,126226310,3705,3705,3705,3705,0
20240403,201200,126226310,3705,3705,3705,3705,0
20240403,201100,126226310,3705,3705,3705,3705,0
20240403,201000,126226310,3705,3705,3705,3705,0
20240403,200900,126226310,3705,3705,3705,3705,0
20240403,200800,126226310,3705,3705,3705,3705,0
20240403,200700,126226310,3705,3705,3705,3705,0
20240403,200600,126226310,3705,3705,3705,3705,0
20240403,200500,126226310,3705,3705,3705,3705,0
20240403,200400,126226310,3705,3705,3705,3705,0
20240403,200300,126226310,3705,3705,3705,3705,0
20240403,200200,126226310,3705,3705,3705,3705,0
20240403,200100,126226310,3705,3705,3705,3705,0
20240403,200000,126226310,3705,3705,3705,3705,0
20240403,195900,126226310,3705,3705,3705,3705,0
20240403,195800,126226310,3705,3705,3705,3705,0
20240403,195700,126226310,3705,3705,3705,3705,0
20240403,195600,126226310,3705,3705,3705,3705,0
20240403,195500,126226310,3705,3705,3705,3705,0
20240403,195400,126226310,3705,3705,3705,3705,0
20240403,195300,126226310,3705,3705,3705,3705,0
20240403,195200,126226310,3705,3705,3705,3705,0
20240403,195100,126226310,3705,3705,3705,3705,0
20240403,195000,126226310,3705,3705,3705,3705,0
20240403,194900,126226310,3705,3705,3705,3705,1087
20240403,194800,126226310,3705,3705,3705,3705,0
20240403,194700,126226310,3705,3705,3705,3705,0
20240403,194600,126226310,3705,3705,3705,3705,0
20240403,194500,126226310,3705,3705,3705,3705,0
20240403,194400,126226310,3705,3705,3705,3705,0
20240403,194300,126226310,3705,3705,3705,3705,0
20240403,194200,126226310,3705,3705,3705,3705,0
20240403,194100,126226310,3705,3705,3705,3705,0
20240403,194000,126226310,3705,3705,3705,3705,0
20240403,193900,126226310,3705,3705,3705,3705,0
20240403,193800,126226310,3705,3705,3705,3705,0
20240403,193700,126226310,3705,3705,3705,3705,0
20240403,193600,126226310,3705,3705,3705,3705,0
20240403,193500,126226310,3705,3705,3705,3705,0
20240403,193400,126226310,3705,3705,3705,3705,0
20240403,193300,126226310,3705,3705,3705,3705,0
20240403,193200,126226310,3705,3705,3705,3705,0
20240403,193100,126226310,3705,3705,3705,3705,0
20240403,193000,126226310,3705,3705,3705,3705,0
20240403,192900,126226310,3705,3705,3705,3705,0
20240403,192800,126226310,3705,3705,3705,3705,0
20240403,192700,126226310,3705,3705,3705,3705,0
20240403,192600,126226310,3705,3705,3705,3705,0
20240403,192500,126226310,3705,3705,3705,3705,0
20240403,192400,126226310,3705,3705,3705,3705,0
20240403,192300,126226310,3705,3705,3705,3705,0
20240403,192200,126226310,3705,3705,3705,3705,0
20240403,192100,126226310,3705,3705,3705,3705,0
20240403,192000,126226310,3705,3705,3705,3705,0
20240403,191900,126226310,3705,3705,3705,3705,1087
20240403,191800,126226310,3705,3705,3705,3705,0
20240403,191700,126226310,3705,3705,3705,3705,0
20240403,191600,126226310,3705,3705,3705,3705,0
20240403,191500,126226310,3705,3705,3705,3705,0
20240403,191400,126226310,3705,3705,3705,3705,0
20240403,191300,126226310,3705,3705,3705,3705,0
20240403,191200,126226310,3705,3705,3705,3705,0
20240403,191100,126226310,3705,3705,3705,3705,0
20240403,191000,126226310,3705,3705,3705,3705,0
20240403,190900,126226310,3705,3705,3705,3705,0
20240403,190800,126226310,3705,3705,3705,3705,0
20240403,190700,126226310,3705,3705,3705,3705,0
20240403,190600,126226310,3705,3705,3705,3705,0
20240403,190500,126226310,3705,3705,3705,3705,0
20240403,190400,126226310,3705,3705,3705,3705,0
20240403,190300,126226310,3705,3705,3705,3705,0
20240403,190200,126226310,3705,3705,3705,3705,0
20240403,190100,126226310,3705,3705,3705,3705,0
20240403,190000,126226310,3705,3705,3705,3705,0
20240403,185900,126226310,3705,3705,3705,3705,0
20240403,185800,126226310,3705,3705,3705,3705,0
20240403,185700,126226310,3705,3705,3705,3705,0
20240403,185600,126226310,3705,3705,3705,3705,0
20240403,185500,126226310,3705,3705,3705,3705,0
20240403,185400,126226310,3705,3705,3705,3705,0
20240403,185300,126226310,3705,3705,3705,3705,0
20240403,185200,126226310,3705,3705,3705,3705,0
20240403,185100,126226310,3705,3705,3705,3705,0
20240403,185000,126226310,3705,3705,3705,3705,0
20240403,184900,126226310,3705,3705,3705,3705,1087
20240403,184800,126226310,3705,3705,3705,3705,0
20240403,184700,126226310,3705,3705,3705,3705,0
20240403,184600,126226310,3705,3705,3705,3705,0
20240403,184500,126226310,3705,3705,3705,3705,0
20240403,184400,126226310,3705,3705,3705,3705,0
20240403,184300,126226310,3705,3705,3705,3705,0
20240403,184200,126226310,3705,3705,3705,3705,0
20240403,184100,126226310,3705,3705,3705,3705,0
20240403,184000,126226310,3705,3705,3705,3705,0
20240403,183900,126226310,3705,3705,3705,3705,0
20240403,183800,126226310,3705,3705,3705,3705,0
20240403,183700,126226310,3705,3705,3705,3705,0
20240403,183600,126226310,3705,3705,3705,3705,0
20240403,183500,126226310,3705,3705,3705,3705,0
20240403,183400,126226310,3705,3705,3705,3705,0
20240403,183300,126226310,3705,3705,3705,3705,0
20240403,183200,126226310,3705,3705,3705,3705,0
20240403,183100,126226310,3705,3705,3705,3705,0
20240403,183000,126226310,3705,3705,3705,3705,0
20240403,182900,126226310,3705,3705,3705,3705,0
20240403,182800,126226310,3705,3705,3705,3705,0
20240403,182700,126226310,3705,3705,3705,3705,0
20240403,182600,126226310,3705,3705,3705,3705,0
20240403,182500,126226310,3705,3705,3705,3705,0
20240403,182400,126226310,3705,3705,3705,3705,0
20240403,182300,126226310,3705,3705,3705,3705,0
20240403,182200,126226310,3705,3705,3705,3705,0
20240403,182100,126226310,3705,3705,3705,3705,0
20240403,182000,126226310,3705,3705,3705,3705,0
20240403,181900,126226310,3705,3705,3705,3705,1087
20240403,181800,126226310,3705,3705,3705,3705,0
20240403,181700,126226310,3705,3705,3705,3705,0
20240403,181600,126226310,3705,3705,3705,3705,0
20240403,181500,126226310,3705,3705,3705,3705,0
20240403,181400,126226310,3705,3705,3705,3705,0
20240403,181300,126226310,3705,3705,3705,3705,0
20240403,181200,126226310,3705,3705,3705,3705,0
20240403,181100,126226310,3705,3705,3705,3705,0
20240403,181000,126226310,3705,3705,3705,3705,0
20240403,180900,126226310,3705,3705,3705,3705,0
20240403,180800,126226310,3705,3705,3705,3705,0
20240403,180700,126226310,3705,3705,3705,3705,0
20240403,180600,126226310,3705,3705,3705,3705,0
20240403,180500,126226310,3705,3705,3705,3705,0
20240403,180400,126226310,3705,3705,3705,3705,0
20240403,180300,126226310,3705,3705,3705,3705,0
20240403,180200,126226310,3705,3705,3705,3705,0
20240403,180100,126226310,3705,3705,3705,3705,0
20240403,180000,126226310,3705,3705,3705,3705,0
20240403,175900,126226310,3705,3705,3705,3705,0
20240403,175800,126226310,3705,3705,3705,3705,0
20240403,175700,126226310,3705,3705,3705,3705,0
20240403,175600,126226310,3705,3705,3705,3705,0
20240403,175500,126226310,3705,3705,3705,3705,0
20240403,175400,126226310,3705,3705,3705,3705,0
20240403,175300,126226310,3705,3705,3705,3705,0
20240403,175200,126226310,3705,3705,3705,3705,0
20240403,175100,126226310,3705,3705,3705,3705,0
20240403,175000,126226310,3705,3705,3705,3705,0
20240403,174900,126226310,3705,3705,3705,3705,1087
20240403,174800,126226310,3705,3705,3705,3705,0
20240403,174700,126226310,3705,3705,3705,3705,0
20240403,174600,126226310,3705,3705,3705,3705,0
20240403,174500,126226310,3705,3705,3705,3705,0
20240403,174400,126226310,3705,3705,3705,3705,0
20240403,174300,126226310,3705,3705,3705,3705,0
20240403,174200,126226310,3705,3705,3705,3705,0
20240403,174100,126226310,3705,3705,3705,3705,0
20240403,174000,126226310,3705,3705,3705,3705,0
20240403,173900,126226310,3705,3705,3705,3705,0
20240403,173800,126226310,3705,3705,3705,3705,0
20240403,173700,126226310,3705,3705,3705,3705,0
20240403,173600,126226310,3705,3705,3705,3705,0
20240403,173500,126226310,3705,3705,3705,3705,0
20240403,173400,126226310,3705,3705,3705,3705,0
20240403,173300,126226310,3705,3705,3705,3705,0
20240403,173200,126226310,3705,3705,3705,3705,0
20240403,173100,126226310,3705,3705,3705,3705,0
20240403,173000,126226310,3705,3705,3705,3705,0
20240403,172900,126226310,3705,3705,3705,3705,0
20240403,172800,126226310,3705,3705,3705,3705,0
20240403,172700,126226310,3705,3705,3705,3705,0
20240403,172600,126226310,3705,3705,3705,3705,0
20240403,172500,126226310,3705,3705,3705,3705,0
20240403,172400,126226310,3705,3705,3705,3705,0
20240403,172300,126226310,3705,3705,3705,3705,0
20240403,172200,126226310,3705,3705,3705,3705,0
20240403,172100,126226310,3705,3705,3705,3705,0
20240403,172000,126226310,3705,3705,3705,3705,0
20240403,171900,126226310,3705,3705,3705,3705,1087
20240403,171800,126226310,3705,3705,3705,3705,0
20240403,171700,126226310,3705,3705,3705,3705,0
20240403,171600,126226310,3705,3705,3705,3705,0
20240403,171500,126226310,3705,3705,3705,3705,0
20240403,171400,126226310,3705,3705,3705,3705,0
20240403,171300,126226310,3705,3705,3705,3705,0
20240403,171200,126226310,3705,3705,3705,3705,0
20240403,171100,126226310,3705,3705,3705,3705,0
20240403,171000,126226310,3705,3705,3705,3705,0
20240403,170900,126226310,3705,3705,3705,3705,0
20240403,170800,126226310,3705,3705,3705,3705,0
20240403,170700,126226310,3705,3705,3705,3705,0
20240403,170600,126226310,3705,3705,3705,3705,0
20240403,170500,126226310,3705,3705,3705,3705,0
20240403,170400,126226310,3705,3705,3705,3705,0
20240403,170300,126226310,3705,3705,3705,3705,0
20240403,170200,126226310,3705,3705,3705,3705,0
20240403,170100,126226310,3705,3705,3705,3705,0
20240403,170000,126226310,3705,3705,3705,3705,0
20240403,165900,126226310,3705,3705,3705,3705,0
20240403,165800,126226310,3705,3705,3705,3705,0
20240403,165700,126226310,3705,3705,3705,3705,0
20240403,165600,126226310,3705,3705,3705,3705,0
20240403,165500,126226310,3705,3705,3705,3705,0
20240403,165400,126226310,3705,3705,3705,3705,0
20240403,165300,126226310,3705,3705,3705,3705,0
20240403,165200,126226310,3705,3705,3705,3705,0
20240403,165100,126226310,3705,3705,3705,3705,0
20240403,165000,126226310,3705,3705,3705,3705,0
20240403,164900,126226310,3705,3705,3705,3705,1087
20240403,164800,126226310,3705,3705,3705,3705,0
20240403,164700,126226310,3705,3705,3705,3705,0
20240403,164600,126226310,3705,3705,3705,3705,0
20240403,164500,126226310,3705,3705,3705,3705,0
20240403,164400,126226310,3705,3705,3705,3705,0
20240403,164300,126226310,3705,3705,3705,3705,0
20240403,164200,126226310,3705,3705,3705,3705,0
20240403,164100,126226310,3705,3705,3705,3705,0
20240403,164000,126226310,3705,3705,3705,3705,0
20240403,163900,126226310,3705,3705,3705,3705,0
20240403,163800,126226310,3705,3705,3705,3705,0
20240403,163700,126226310,3705,3705,3705,3705,0
20240403,163600,126226310,3705,3705,3705,3705,0
20240403,163500,126226310,3705,3705,3705,3705,0
20240403,163400,126226310,3705,3705,3705,3705,0
20240403,163300,126226310,3705,3705,3705,3705,0
20240403,163200,126226310,3705,3705,3705,3705,0
20240403,163100,126226310,3705,3705,3705,3705,0
20240403,163000,126226310,3705,3705,3705,3705,0
20240403,162900,126226310,3705,3705,3705,3705,0
20240403,162800,126226310,3705,3705,3705,3705,0
20240403,162700,126226310,3705,3705,3705,3705,0
20240403,162600,126226310,3705,3705,3705,3705,0
20240403,162500,126226310,3705,3705,3705,3705,0
20240403,162400,126226310,3705,3705,3705,3705,0
20240403,162300,126226310,3705,3705,3705,3705,0
20240403,162200,126226310,3705,3705,3705,3705,0
20240403,162100,126226310,3705,3705,3705,3705,0
20240403,162000,126226310,3705,3705,3705,3705,0
20240403,161900,126226310,3705,3705,3705,3705,1087
20240403,161800,126226310,3705,3705,3705,3705,0
20240403,161700,126226310,3705,3705,3705,3705,0
20240403,161600,126226310,3705,3705,3705,3705,0
20240403,161500,126226310,3705,3705,3705,3705,0
20240403,161400,126226310,3705,3705,3705,3705,0
20240403,161300,126226310,3705,3705,3705,3705,0
20240403,161200,126226310,3705,3705,3705,3705,0
20240403,161100,126226310,3705,3705,3705,3705,0
20240403,161000,126226310,3705,3705,3705,3705,0
20240403,160900,126226310,3705,3705,3705,3705,0
20240403,160800,126226310,3705,3705,3705,3705,0
20240403,160700,126226310,3705,3705,3705,3705,0
20240403,160600,126226310,3705,3705,3705,3705,0
20240403,160500,126226310,3705,3705,3705,3705,0
20240403,160400,126226310,3705,3705,3705,3705,0
20240403,160300,126226310,3705,3705,3705,3705,0
20240403,160200,126226310,3705,3705,3705,3705,0
20240403,160100,126226310,3705,3705,3705,3705,0
20240403,160000,126226310,3705,3705,3705,3705,0
20240403,155900,126226310,3705,3705,3705,3705,0
20240403,155800,126226310,3705,3705,3705,3705,0
20240403,155700,126226310,3705,3705,3705,3705,0
20240403,155600,126226310,3705,3705,3705,3705,0
20240403,155500,126226310,3705,3705,3705,3705,0
20240403,155400,126226310,3705,3705,3705,3705,0
20240403,155300,126226310,3705,3705,3705,3705,0
20240403,155200,126226310,3705,3705,3705,3705,0
20240403,155100,126226310,3705,3705,3705,3705,0
20240403,155000,126226310,3705,3705,3705,3705,0
20240403,154900,126226310,3705,3705,3705,3705,1087
20240403,154800,126226310,3705,3705,3705,3705,0
20240403,154700,126226310,3705,3705,3705,3705,0
20240403,154600,126226310,3705,3705,3705,3705,0
20240403,154500,126226310,3705,3705,3705,3705,0
20240403,154400,126226310,3705,3705,3705,3705,0
20240403,154300,126226310,3705,3705,3705,3705,0
20240403,154200,126226310,3705,3705,3705,3705,0
20240403,154100,126226310,3705,3705,3705,3705,0
20240403,154000,126226310,3705,3705,3705,3705,0
20240403,153900,126226310,3705,3705,3705,3705,0
20240403,153800,126226310,3705,3705,3705,3705,0
20240403,153700,126226310,3705,3705,3705,3705,0
20240403,153600,126226310,3705,3705,3705,3705,0
20240403,153500,126226310,3705,3705,3705,3705,0
20240403,153400,126226310,3705,3705,3705,3705,0
20240403,153300,126226310,3705,3705,3705,3705,0
20240403,153200,126226310,3705,3705,3705,3705,0
20240403,153100,126226310,3705,3705,3705,3705,0
20240403,153000,126226310,3705,3705,3705,3705,1087
20240403,152900,122198975,3700,3700,3700,3700,0
20240403,152800,122198975,3700,3700,3700,3700,0
20240403,152700,122198975,3700,3700,3700,3700,0
20240403,152600,122198975,3700,3700,3700,3700,0
20240403,152500,122198975,3700,3700,3700,3700,0
20240403,152400,122198975,3700,3700,3700,3700,0
20240403,152300,122198975,3700,3700,3700,3700,0
20240403,152200,122198975,3700,3700,3700,3700,0
20240403,152100,122198975,3700,3700,3700,3700,0
20240403,152000,122198975,3700,3700,3700,3700,0
20240403,151900,122198975,3700,3650,3700,3650,4283
20240403,151800,106543195,3650,3650,3650,3650,0
20240403,151700,106543195,3650,3650,3650,3650,0
20240403,151600,106543195,3650,3650,3650,3650,6
20240403,151500,106521295,3650,3660,3660,3650,400
20240403,151400,105061275,3670,3670,3670,3670,20
20240403,151300,104987875,3660,3650,3670,3650,321
20240403,151200,103810005,3650,3650,3650,3650,6
20240403,151100,103788105,3655,3655,3655,3655,1747
20240403,151000,97402820,3655,3655,3655,3655,6
20240403,150900,97380890,3655,3655,3655,3655,12
20240403,150800,97337030,3655,3655,3655,3655,6
20240403,150700,97315100,3655,3655,3655,3655,6
20240403,150600,97293170,3655,3655,3655,3655,1206
20240403,150500,92885240,3670,3665,3670,3665,7
20240403,150400,92859575,3665,3665,3665,3665,4
20240403,150300,92844915,3655,3655,3655,3655,6
20240403,150200,92822985,3655,3660,3660,3655,16
20240403,150100,92764455,3660,3670,3670,3655,227
20240403,150000,91931665,3670,3665,3675,3665,15
20240403,145900,91876610,3670,3660,3670,3660,30
20240403,145800,91766585,3660,3660,3660,3655,1006
20240403,145700,88089625,3655,3655,3655,3655,12
20240403,145600,88045765,3660,3655,3660,3655,13
20240403,145500,87998245,3655,3655,3655,3655,18
20240403,145400,87932455,3655,3655,3655,3655,418
20240403,145300,86404665,3655,3655,3655,3655,18
20240403,145200,86338875,3655,3655,3655,3655,6
20240403,145100,86316945,3655,3655,3655,3655,0
20240403,145000,86316945,3655,3655,3655,3655,18
20240403,144900,86251155,3655,3655,3655,3655,5
20240403,144800,86232880,3650,3650,3650,3650,6
20240403,144700,86210980,3650,3650,3650,3650,12
20240403,144600,86167180,3650,3650,3650,3650,24
20240403,144500,86079580,3650,3650,3650,3650,12
20240403,144400,86035780,3650,3650,3650,3650,6
20240403,144300,86013880,3650,3650,3650,3650,6
20240403,144200,85991980,3670,3650,3670,3650,16
20240403,144100,85933450,3655,3655,3655,3650,14
20240403,144000,85882310,3655,3655,3655,3655,6
20240403,143900,85860380,3655,3655,3655,3655,24
20240403,143800,85772660,3655,3655,3655,3655,6
20240403,143700,85750730,3655,3655,3655,3655,6
20240403,143600,85728800,3655,3655,3655,3655,0
20240403,143500,85728800,3655,3655,3655,3655,12
20240403,143400,85684940,3655,3655,3655,3655,6
20240403,143300,85663010,3655,3655,3660,3655,633
20240403,143200,83346290,3650,3650,3665,3650,33
20240403,143100,83225655,3650,3650,3650,3650,36
20240403,143000,83094255,3655,3655,3655,3655,206
20240403,142900,82341325,3655,3655,3655,3655,6
20240403,142800,82319395,3655,3655,3655,3655,6
20240403,142700,82297465,3655,3655,3655,3655,6
20240403,142600,82275535,3655,3655,3655,3655,12
20240403,142500,82231675,3655,3655,3655,3655,0
20240403,142400,82231675,3655,3655,3655,3655,9
20240403,142300,82198780,3660,3660,3660,3660,0
20240403,142200,82198780,3660,3660,3660,3660,160
20240403,142100,81613180,3660,3660,3660,3660,40
20240403,142000,81466780,3655,3655,3655,3655,0
20240403,141900,81466780,3655,3655,3655,3655,5
20240403,141800,81448505,3670,3670,3670,3670,0
20240403,141700,81448505,3670,3670,3670,3670,0
20240403,141600,81448505,3670,3670,3670,3670,0
20240403,141500,81448505,3670,3670,3670,3670,0
20240403,141400,81448505,3670,3670,3670,3670,0
20240403,141300,81448505,3670,3670,3670,3670,0
20240403,141200,81448505,3670,3670,3670,3670,0
20240403,141100,81448505,3670,3670,3670,3670,0
20240403,141000,81448505,3670,3670,3670,3670,3
20240403,140900,81437495,3670,3660,3670,3660,5
20240403,140800,81419160,3650,3650,3650,3650,0
20240403,140700,81419160,3650,3650,3650,3650,0
20240403,140600,81419160,3650,3650,3650,3650,0
20240403,140500,81419160,3650,3650,3650,3650,0
20240403,140400,81419160,3650,3650,3650,3650,25
20240403,140300,81327910,3665,3665,3665,3665,0
20240403,140200,81327910,3665,3665,3665,3665,0
20240403,140100,81327910,3665,3665,3665,3665,0
20240403,140000,81327910,3665,3665,3665,3665,0
20240403,135900,81327910,3665,3665,3665,3665,0
20240403,135800,81327910,3665,3665,3665,3665,0
20240403,135700,81327910,3665,3660,3665,3660,10
20240403,135600,81291270,3655,3655,3655,3655,0
20240403,135500,81291270,3655,3655,3655,3655,0
20240403,135400,81291270,3655,3655,3655,3655,0
20240403,135300,81291270,3655,3655,3655,3655,0
20240403,135200,81291270,3655,3655,3655,3655,0
20240403,135100,81291270,3655,3655,3655,3655,0
20240403,135000,81291270,3655,3655,3655,3655,0
20240403,134900,81291270,3655,3655,3655,3655,0
20240403,134800,81291270,3655,3655,3655,3655,0
20240403,134700,81291270,3655,3655,3655,3655,3
20240403,134600,81280305,3655,3655,3655,3655,0
20240403,134500,81280305,3655,3655,3655,3655,0
20240403,134400,81280305,3655,3655,3655,3655,0
20240403,134300,81280305,3655,3655,3655,3655,0
20240403,134200,81280305,3655,3655,3655,3655,0
20240403,134100,81280305,3655,3655,3655,3655,0
20240403,134000,81280305,3655,3655,3655,3655,0
20240403,133900,81280305,3655,3655,3655,3655,0
20240403,133800,81280305,3655,3655,3655,3655,0
20240403,133700,81280305,3655,3655,3655,3655,0
20240403,133600,81280305,3655,3655,3655,3655,0
20240403,133500,81280305,3655,3655,3655,3655,0
20240403,133400,81280305,3655,3655,3655,3655,0
20240403,133300,81280305,3655,3655,3655,3655,101
20240403,133200,80911150,3660,3660,3660,3660,0
20240403,133100,80911150,3660,3660,3660,3660,1
20240403,133000,80907490,3655,3655,3655,3655,0
20240403,132900,80907490,3655,3655,3655,3655,0
20240403,132800,80907490,3655,3655,3655,3655,0
20240403,132700,80907490,3655,3655,3655,3655,0
20240403,132600,80907490,3655,3655,3655,3655,0
20240403,132500,80907490,3655,3655,3655,3655,0
20240403,132400,80907490,3655,3655,3655,3655,0
20240403,132300,80907490,3655,3655,3655,3655,9
20240403,132200,80874595,3655,3665,3665,3655,184
20240403,132100,80200345,3665,3660,3670,3660,217
20240403,132000,79404135,3670,3670,3670,3670,0
20240403,131900,79404135,3670,3670,3670,3670,0
20240403,131800,79404135,3670,3655,3670,3655,20
20240403,131700,79330910,3645,3650,3650,3645,148
20240403,131600,78791440,3650,3650,3650,3650,0
20240403,131500,78791440,3650,3650,3650,3650,0
20240403,131400,78791440,3650,3650,3650,3650,0
20240403,131300,78791440,3650,3650,3650,3650,0
20240403,131200,78791440,3650,3650,3650,3650,0
20240403,131100,78791440,3650,3650,3650,3650,0
20240403,131000,78791440,3650,3650,3650,3650,900
20240403,130900,75506440,3650,3650,3650,3650,0
20240403,130800,75506440,3650,3650,3650,3650,0
20240403,130700,75506440,3650,3650,3650,3650,0
20240403,130600,75506440,3650,3650,3650,3650,0
20240403,130500,75506440,3650,3650,3650,3650,151
20240403,130400,74955290,3650,3650,3650,3650,0
20240403,130300,74955290,3650,3650,3650,3650,0
20240403,130200,74955290,3650,3650,3650,3650,0
20240403,130100,74955290,3650,3650,3650,3650,0
20240403,130000,74955290,3650,3660,3660,3650,2156
20240403,125900,67076130,3660,3660,3660,3660,0
20240403,125800,67076130,3660,3660,3660,3660,0
20240403,125700,67076130,3660,3660,3660,3660,0
20240403,125600,67076130,3660,3660,3660,3660,0
20240403,125500,67076130,3660,3660,3660,3660,0
20240403,125400,67076130,3660,3660,3660,3660,0
20240403,125300,67076130,3660,3660,3660,3660,0
20240403,125200,67076130,3660,3660,3660,3660,0
20240403,125100,67076130,3660,3660,3660,3660,0
20240403,125000,67076130,3660,3660,3660,3660,0
20240403,124900,67076130,3660,3660,3660,3660,0
20240403,124800,67076130,3660,3660,3660,3660,0
20240403,124700,67076130,3660,3660,3660,3660,13
20240403,124600,67028550,3660,3660,3660,3660,0
20240403,124500,67028550,3660,3660,3660,3660,0
20240403,124400,67028550,3660,3660,3660,3660,0
20240403,124300,67028550,3660,3660,3660,3660,0
20240403,124200,67028550,3660,3660,3660,3660,0
20240403,124100,67028550,3660,3660,3660,3660,0
20240403,124000,67028550,3660,3660,3660,3660,0
20240403,123900,67028550,3660,3660,3660,3660,0
20240403,123800,67028550,3660,3660,3660,3660,0
20240403,123700,67028550,3660,3660,3660,3660,0
20240403,123600,67028550,3660,3660,3660,3660,0
20240403,123500,67028550,3660,3660,3660,3660,68
20240403,123400,66779670,3660,3660,3660,3660,0
20240403,123300,66779670,3660,3660,3660,3660,1
20240403,123200,66776010,3655,3655,3655,3655,16
20240403,123100,66717530,3660,3660,3660,3660,0
20240403,123000,66717530,3660,3660,3660,3660,0
20240403,122900,66717530,3660,3660,3660,3660,0
20240403,122800,66717530,3660,3660,3660,3660,0
20240403,122700,66717530,3660,3660,3660,3660,0
20240403,122600,66717530,3660,3660,3660,3660,0
20240403,122500,66717530,3660,3660,3660,3660,18
20240403,122400,66651650,3655,3655,3655,3655,0
20240403,122300,66651650,3655,3655,3655,3655,614
20240403,122200,64407480,3655,3655,3655,3655,0
20240403,122100,64407480,3655,3655,3655,3655,1
20240403,122000,64403825,3650,3650,3650,3650,0
20240403,121900,64403825,3650,3650,3650,3650,215
20240403,121800,63619075,3650,3650,3650,3650,24
20240403,121700,63531475,3650,3650,3650,3650,1
20240403,121600,63527825,3650,3650,3650,3650,0
20240403,121500,63527825,3650,3650,3650,3650,0
20240403,121400,63527825,3650,3650,3650,3650,0
20240403,121300,63527825,3650,3645,3650,3645,667
20240403,121200,61096605,3650,3650,3650,3650,0
20240403,121100,61096605,3650,3650,3650,3650,0
20240403,121000,61096605,3650,3650,3650,3650,0
20240403,120900,61096605,3650,3650,3650,3650,0
20240403,120800,61096605,3650,3650,3650,3650,0
20240403,120700,61096605,3650,3650,3650,3650,0
20240403,120600,61096605,3650,3650,3650,3650,0
20240403,120500,61096605,3650,3650,3650,3650,0
20240403,120400,61096605,3650,3650,3650,3650,0
20240403,120300,61096605,3650,3650,3650,3650,0
20240403,120200,61096605,3650,3650,3650,3650,0
20240403,120100,61096605,3650,3650,3650,3650,0
20240403,120000,61096605,3650,3650,3650,3650,0
20240403,115900,61096605,3650,3645,3650,3645,147
20240403,115800,60560785,3650,3650,3650,3650,0
20240403,115700,60560785,3650,3650,3650,3650,0
20240403,115600,60560785,3650,3650,3650,3650,0
20240403,115500,60560785,3650,3650,3650,3650,0
20240403,115400,60560785,3650,3650,3650,3650,0
20240403,115300,60560785,3650,3650,3650,3650,0
20240403,115200,60560785,3650,3650,3650,3650,0
20240403,115100,60560785,3650,3650,3650,3650,0
20240403,115000,60560785,3650,3650,3650,3650,0
20240403,114900,60560785,3650,3650,3650,3650,0
20240403,114800,60560785,3650,3650,3650,3650,0
20240403,114700,60560785,3650,3650,3650,3650,0
20240403,114600,60560785,3650,3650,3650,3650,0
20240403,114500,60560785,3650,3650,3650,3650,2
20240403,114400,60553485,3650,3650,3650,3650,2
20240403,114300,60546185,3645,3645,3645,3645,146
20240403,114200,60014015,3650,3650,3650,3650,0
20240403,114100,60014015,3650,3650,3650,3650,0
20240403,114000,60014015,3650,3650,3650,3650,0
20240403,113900,60014015,3650,3650,3650,3650,0
20240403,113800,60014015,3650,3650,3650,3650,0
20240403,113700,60014015,3650,3650,3650,3650,1
20240403,113600,60010365,3645,3645,3645,3645,405
20240403,113500,58534140,3650,3650,3650,3650,504
20240403,113400,56694540,3660,3660,3660,3660,0
20240403,113300,56694540,3660,3660,3660,3660,0
20240403,113200,56694540,3660,3650,3660,3650,501
20240403,113100,54865880,3660,3660,3660,3660,0
20240403,113000,54865880,3660,3660,3660,3660,1
20240403,112900,54862220,3655,3655,3655,3655,3
20240403,112800,54851255,3650,3650,3650,3650,146
20240403,112700,54318355,3655,3655,3655,3655,0
20240403,112600,54318355,3655,3655,3655,3655,0
20240403,112500,54318355,3655,3655,3655,3655,0
20240403,112400,54318355,3655,3655,3655,3655,0
20240403,112300,54318355,3655,3660,3660,3655,4
20240403,112200,54303725,3660,3660,3660,3660,0
20240403,112100,54303725,3660,3660,3660,3660,0
20240403,112000,54303725,3660,3660,3660,3660,2
20240403,111900,54296405,3660,3660,3660,3660,1
20240403,111800,54292745,3660,3660,3660,3660,1
20240403,111700,54289085,3655,3655,3655,3655,200
20240403,111600,53558085,3655,3655,3655,3655,0
20240403,111500,53558085,3655,3655,3655,3655,1
20240403,111400,53554430,3655,3655,3655,3655,1
20240403,111300,53550775,3655,3655,3655,3655,0
20240403,111200,53550775,3655,3655,3655,3655,0
20240403,111100,53550775,3655,3655,3655,3655,0
20240403,111000,53550775,3655,3655,3655,3655,117
20240403,110900,53123140,3655,3655,3655,3655,0
20240403,110800,53123140,3655,3655,3655,3655,0
20240403,110700,53123140,3655,3655,3655,3655,0
20240403,110600,53123140,3655,3655,3655,3655,611
20240403,110500,50889935,3655,3655,3655,3655,252
20240403,110400,49968875,3655,3655,3655,3655,0
20240403,110300,49968875,3655,3655,3655,3655,146
20240403,110200,49435245,3670,3655,3670,3655,501
20240403,110100,47604075,3660,3660,3660,3660,0
20240403,110000,47604075,3660,3660,3660,3660,1
20240403,105900,47600415,3675,3675,3675,3675,0
20240403,105800,47600415,3675,3675,3675,3675,0
20240403,105700,47600415,3675,3675,3675,3675,0
20240403,105600,47600415,3675,3675,3675,3675,0
20240403,105500,47600415,3675,3675,3675,3675,0
20240403,105400,47600415,3675,3675,3675,3675,100
20240403,105300,47232915,3675,3675,3675,3675,0
20240403,105200,47232915,3675,3675,3675,3675,0
20240403,105100,47232915,3675,3675,3675,3675,0
20240403,105000,47232915,3675,3675,3675,3675,0
20240403,104900,47232915,3675,3675,3675,3675,0
20240403,104800,47232915,3675,3675,3675,3675,0
20240403,104700,47232915,3675,3675,3675,3675,0
20240403,104600,47232915,3675,3675,3675,3675,4
20240403,104500,47218215,3675,3675,3675,3675,0
20240403,104400,47218215,3675,3675,3675,3675,0
20240403,104300,47218215,3675,3675,3675,3675,0
20240403,104200,47218215,3675,3675,3675,3675,0
20240403,104100,47218215,3675,3675,3675,3675,1
20240403,104000,47214540,3655,3655,3655,3655,0
20240403,103900,47214540,3655,3655,3655,3655,0
20240403,103800,47214540,3655,3655,3655,3655,0
20240403,103700,47214540,3655,3655,3655,3655,0
20240403,103600,47214540,3655,3655,3655,3655,0
20240403,103500,47214540,3655,3655,3655,3655,0
20240403,103400,47214540,3655,3655,3655,3655,0
20240403,103300,47214540,3655,3655,3655,3655,592
20240403,103200,45050780,3675,3670,3675,3670,71
20240403,103100,44790205,3670,3670,3670,3670,1
20240403,103000,44786535,3665,3665,3665,3665,0
20240403,102900,44786535,3665,3665,3665,3665,38
20240403,102800,44647265,3665,3665,3665,3665,0
20240403,102700,44647265,3665,3665,3665,3665,0
20240403,102600,44647265,3665,3665,3665,3665,0
20240403,102500,44647265,3665,3665,3665,3665,1
20240403,102400,44643600,3650,3650,3650,3650,0
20240403,102300,44643600,3650,3650,3650,3650,17
20240403,102200,44581550,3650,3655,3655,3650,551
20240403,102100,42567890,3660,3660,3660,3660,0
20240403,102000,42567890,3660,3660,3660,3660,0
20240403,101900,42567890,3660,3660,3660,3660,0
20240403,101800,42567890,3660,3660,3660,3660,0
20240403,101700,42567890,3660,3660,3660,3660,0
20240403,101600,42567890,3660,3660,3660,3660,0
20240403,101500,42567890,3660,3660,3660,3660,0
20240403,101400,42567890,3660,3660,3660,3660,0
20240403,101300,42567890,3660,3660,3660,3660,0
20240403,101200,42567890,3660,3660,3660,3660,0
20240403,101100,42567890,3660,3660,3660,3660,0
20240403,101000,42567890,3660,3660,3660,3660,681
20240403,100900,40075430,3660,3660,3660,3660,102
20240403,100800,39702110,3660,3660,3660,3660,1
20240403,100700,39698450,3660,3660,3660,3660,0
20240403,100600,39698450,3660,3660,3660,3660,0
20240403,100500,39698450,3660,3660,3660,3660,0
20240403,100400,39698450,3660,3660,3660,3660,0
20240403,100300,39698450,3660,3650,3660,3650,720
20240403,100200,37070435,3650,3650,3650,3650,0
20240403,100100,37070435,3650,3650,3650,3650,1
20240403,100000,37066785,3650,3650,3650,3650,0
20240403,095900,37066785,3650,3650,3650,3650,0
20240403,095800,37066785,3650,3650,3650,3650,2
20240403,095700,37059485,3650,3650,3650,3650,1
20240403,095600,37055835,3650,3650,3650,3650,0
20240403,095500,37055835,3650,3650,3650,3650,2
20240403,095400,37048535,3650,3650,3650,3650,169
20240403,095300,36431685,3650,3650,3650,3650,1
20240403,095200,36428035,3650,3650,3650,3650,1
20240403,095100,36424385,3650,3650,3650,3650,1
20240403,095000,36420735,3650,3650,3650,3650,1
20240403,094900,36417085,3650,3650,3650,3650,1
20240403,094800,36413435,3650,3650,3650,3650,3
20240403,094700,36402485,3650,3670,3670,3635,1799
20240403,094600,29855465,3670,3670,3670,3645,72
20240403,094500,29592975,3665,3665,3670,3665,160
20240403,094400,29006565,3665,3665,3665,3640,83
20240403,094300,28704370,3665,3645,3665,3640,8
20240403,094200,28675215,3665,3665,3665,3665,0
20240403,094100,28675215,3665,3665,3665,3665,0
20240403,094000,28675215,3665,3665,3665,3665,0
20240403,093900,28675215,3665,3665,3665,3665,1
20240403,093800,28671550,3665,3645,3665,3645,81
20240403,093700,28376285,3665,3665,3665,3665,2
20240403,093600,28368955,3665,3665,3665,3665,4
20240403,093500,28354295,3665,3665,3665,3665,0
20240403,093400,28354295,3665,3665,3665,3665,0
20240403,093300,28354295,3665,3665,3665,3665,1
20240403,093200,28350630,3665,3665,3665,3665,2
20240403,093100,28343300,3665,3665,3665,3665,1
20240403,093000,28339635,3665,3665,3665,3645,482
20240403,092900,26581505,3665,3665,3665,3665,1
20240403,092800,26577840,3665,3665,3665,3660,1010
20240403,092700,22881225,3695,3670,3695,3670,63
20240403,092600,22649965,3665,3690,3690,3665,10
20240403,092500,22613285,3690,3690,3690,3690,1
20240403,092400,22609595,3675,3675,3675,3670,185
20240403,092300,21929745,3695,3695,3695,3695,0
20240403,092200,21929745,3695,3670,3710,3670,356
20240403,092100,20620010,3670,3655,3670,3655,232
20240403,092000,19771530,3645,3645,3645,3645,164
20240403,091900,19173750,3645,3645,3645,3645,0
20240403,091800,19173750,3645,3645,3645,3645,2
20240403,091700,19166460,3645,3645,3645,3645,3
20240403,091600,19155525,3645,3645,3645,3645,3
20240403,091500,19144590,3645,3645,3645,3625,97
20240403,091400,18792265,3645,3645,3645,3645,1
20240403,091300,18788620,3645,3645,3645,3645,1
20240403,091200,18784975,3650,3620,3650,3620,122
20240403,091100,18343155,3620,3650,3650,3620,286
20240403,091000,17307775,3650,3645,3650,3620,1002
20240403,090900,13679950,3650,3650,3680,3650,491
20240403,090800,11887770,3655,3680,3685,3655,301
20240403,090700,10786150,3680,3670,3680,3605,1083
20240403,090600,6850940,3680,3680,3680,3680,1
20240403,090500,6847260,3680,3675,3680,3675,95
20240403,090400,6498130,3675,3675,3675,3670,102
20240403,090300,6123780,3650,3650,3650,3650,3
20240403,090200,6112830,3650,3655,3655,3650,1007
20240403,090100,2432280,3655,3655,3655,3655,8
20240403,090000,2403040,3680,3680,3680,3680,653