KissMeData/009200/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184800,224956925,2130,2130,2130,2130,3117
20240403,184700,224956925,2130,2130,2130,2130,0
20240403,184600,224956925,2130,2130,2130,2130,0
20240403,184500,224956925,2130,2130,2130,2130,0
20240403,184400,224956925,2130,2130,2130,2130,0
20240403,184300,224956925,2130,2130,2130,2130,0
20240403,184200,224956925,2130,2130,2130,2130,0
20240403,184100,224956925,2130,2130,2130,2130,0
20240403,184000,224956925,2130,2130,2130,2130,0
20240403,183900,224956925,2130,2130,2130,2130,0
20240403,183800,224956925,2130,2130,2130,2130,0
20240403,183700,224956925,2130,2130,2130,2130,0
20240403,183600,224956925,2130,2130,2130,2130,0
20240403,183500,224956925,2130,2130,2130,2130,0
20240403,183400,224956925,2130,2130,2130,2130,0
20240403,183300,224956925,2130,2130,2130,2130,0
20240403,183200,224956925,2130,2130,2130,2130,0
20240403,183100,224956925,2130,2130,2130,2130,0
20240403,183000,224956925,2130,2130,2130,2130,0
20240403,182900,224956925,2130,2130,2130,2130,0
20240403,182800,224956925,2130,2130,2130,2130,0
20240403,182700,224956925,2130,2130,2130,2130,0
20240403,182600,224956925,2130,2130,2130,2130,0
20240403,182500,224956925,2130,2130,2130,2130,0
20240403,182400,224956925,2130,2130,2130,2130,0
20240403,182300,224956925,2130,2130,2130,2130,0
20240403,182200,224956925,2130,2130,2130,2130,0
20240403,182100,224956925,2130,2130,2130,2130,0
20240403,182000,224956925,2130,2130,2130,2130,0
20240403,181900,224956925,2130,2130,2130,2130,0
20240403,181800,224956925,2130,2130,2130,2130,3117
20240403,181700,224956925,2130,2130,2130,2130,0
20240403,181600,224956925,2130,2130,2130,2130,0
20240403,181500,224956925,2130,2130,2130,2130,0
20240403,181400,224956925,2130,2130,2130,2130,0
20240403,181300,224956925,2130,2130,2130,2130,0
20240403,181200,224956925,2130,2130,2130,2130,0
20240403,181100,224956925,2130,2130,2130,2130,0
20240403,181000,224956925,2130,2130,2130,2130,0
20240403,180900,224956925,2130,2130,2130,2130,0
20240403,180800,224956925,2130,2130,2130,2130,0
20240403,180700,224956925,2130,2130,2130,2130,0
20240403,180600,224956925,2130,2130,2130,2130,0
20240403,180500,224956925,2130,2130,2130,2130,0
20240403,180400,224956925,2130,2130,2130,2130,0
20240403,180300,224956925,2130,2130,2130,2130,0
20240403,180200,224956925,2130,2130,2130,2130,0
20240403,180100,224956925,2130,2130,2130,2130,0
20240403,180000,224956925,2130,2130,2130,2130,0
20240403,175900,224956925,2130,2130,2130,2130,0
20240403,175800,224956925,2130,2130,2130,2130,0
20240403,175700,224956925,2130,2130,2130,2130,0
20240403,175600,224956925,2130,2130,2130,2130,0
20240403,175500,224956925,2130,2130,2130,2130,0
20240403,175400,224956925,2130,2130,2130,2130,0
20240403,175300,224956925,2130,2130,2130,2130,0
20240403,175200,224956925,2130,2130,2130,2130,0
20240403,175100,224956925,2130,2130,2130,2130,0
20240403,175000,224956925,2130,2130,2130,2130,0
20240403,174900,224956925,2130,2130,2130,2130,0
20240403,174800,224956925,2130,2130,2130,2130,3117
20240403,174700,224956925,2130,2130,2130,2130,0
20240403,174600,224956925,2130,2130,2130,2130,0
20240403,174500,224956925,2130,2130,2130,2130,0
20240403,174400,224956925,2130,2130,2130,2130,0
20240403,174300,224956925,2130,2130,2130,2130,0
20240403,174200,224956925,2130,2130,2130,2130,0
20240403,174100,224956925,2130,2130,2130,2130,0
20240403,174000,224956925,2130,2130,2130,2130,0
20240403,173900,224956925,2130,2130,2130,2130,0
20240403,173800,224956925,2130,2130,2130,2130,0
20240403,173700,224956925,2130,2130,2130,2130,0
20240403,173600,224956925,2130,2130,2130,2130,0
20240403,173500,224956925,2130,2130,2130,2130,0
20240403,173400,224956925,2130,2130,2130,2130,0
20240403,173300,224956925,2130,2130,2130,2130,0
20240403,173200,224956925,2130,2130,2130,2130,0
20240403,173100,224956925,2130,2130,2130,2130,0
20240403,173000,224956925,2130,2130,2130,2130,0
20240403,172900,224956925,2130,2130,2130,2130,0
20240403,172800,224956925,2130,2130,2130,2130,0
20240403,172700,224956925,2130,2130,2130,2130,0
20240403,172600,224956925,2130,2130,2130,2130,0
20240403,172500,224956925,2130,2130,2130,2130,0
20240403,172400,224956925,2130,2130,2130,2130,0
20240403,172300,224956925,2130,2130,2130,2130,0
20240403,172200,224956925,2130,2130,2130,2130,0
20240403,172100,224956925,2130,2130,2130,2130,0
20240403,172000,224956925,2130,2130,2130,2130,0
20240403,171900,224956925,2130,2130,2130,2130,0
20240403,171800,224956925,2130,2130,2130,2130,3117
20240403,171700,224956925,2130,2130,2130,2130,0
20240403,171600,224956925,2130,2130,2130,2130,0
20240403,171500,224956925,2130,2130,2130,2130,0
20240403,171400,224956925,2130,2130,2130,2130,0
20240403,171300,224956925,2130,2130,2130,2130,0
20240403,171200,224956925,2130,2130,2130,2130,0
20240403,171100,224956925,2130,2130,2130,2130,0
20240403,171000,224956925,2130,2130,2130,2130,0
20240403,170900,224956925,2130,2130,2130,2130,0
20240403,170800,224956925,2130,2130,2130,2130,0
20240403,170700,224956925,2130,2130,2130,2130,0
20240403,170600,224956925,2130,2130,2130,2130,0
20240403,170500,224956925,2130,2130,2130,2130,0
20240403,170400,224956925,2130,2130,2130,2130,0
20240403,170300,224956925,2130,2130,2130,2130,0
20240403,170200,224956925,2130,2130,2130,2130,0
20240403,170100,224956925,2130,2130,2130,2130,0
20240403,170000,224956925,2130,2130,2130,2130,0
20240403,165900,224956925,2130,2130,2130,2130,0
20240403,165800,224956925,2130,2130,2130,2130,0
20240403,165700,224956925,2130,2130,2130,2130,0
20240403,165600,224956925,2130,2130,2130,2130,0
20240403,165500,224956925,2130,2130,2130,2130,0
20240403,165400,224956925,2130,2130,2130,2130,0
20240403,165300,224956925,2130,2130,2130,2130,0
20240403,165200,224956925,2130,2130,2130,2130,0
20240403,165100,224956925,2130,2130,2130,2130,0
20240403,165000,224956925,2130,2130,2130,2130,0
20240403,164900,224956925,2130,2130,2130,2130,0
20240403,164800,224956925,2130,2130,2130,2130,3117
20240403,164700,224956925,2130,2130,2130,2130,0
20240403,164600,224956925,2130,2130,2130,2130,0
20240403,164500,224956925,2130,2130,2130,2130,0
20240403,164400,224956925,2130,2130,2130,2130,0
20240403,164300,224956925,2130,2130,2130,2130,0
20240403,164200,224956925,2130,2130,2130,2130,0
20240403,164100,224956925,2130,2130,2130,2130,0
20240403,164000,224956925,2130,2130,2130,2130,0
20240403,163900,224956925,2130,2130,2130,2130,0
20240403,163800,224956925,2130,2130,2130,2130,0
20240403,163700,224956925,2130,2130,2130,2130,0
20240403,163600,224956925,2130,2130,2130,2130,0
20240403,163500,224956925,2130,2130,2130,2130,0
20240403,163400,224956925,2130,2130,2130,2130,0
20240403,163300,224956925,2130,2130,2130,2130,0
20240403,163200,224956925,2130,2130,2130,2130,0
20240403,163100,224956925,2130,2130,2130,2130,0
20240403,163000,224956925,2130,2130,2130,2130,0
20240403,162900,224956925,2130,2130,2130,2130,0
20240403,162800,224956925,2130,2130,2130,2130,0
20240403,162700,224956925,2130,2130,2130,2130,0
20240403,162600,224956925,2130,2130,2130,2130,0
20240403,162500,224956925,2130,2130,2130,2130,0
20240403,162400,224956925,2130,2130,2130,2130,0
20240403,162300,224956925,2130,2130,2130,2130,0
20240403,162200,224956925,2130,2130,2130,2130,0
20240403,162100,224956925,2130,2130,2130,2130,0
20240403,162000,224956925,2130,2130,2130,2130,0
20240403,161900,224956925,2130,2130,2130,2130,0
20240403,161800,224956925,2130,2130,2130,2130,3117
20240403,161700,224956925,2130,2130,2130,2130,0
20240403,161600,224956925,2130,2130,2130,2130,0
20240403,161500,224956925,2130,2130,2130,2130,0
20240403,161400,224956925,2130,2130,2130,2130,0
20240403,161300,224956925,2130,2130,2130,2130,0
20240403,161200,224956925,2130,2130,2130,2130,0
20240403,161100,224956925,2130,2130,2130,2130,0
20240403,161000,224956925,2130,2130,2130,2130,0
20240403,160900,224956925,2130,2130,2130,2130,0
20240403,160800,224956925,2130,2130,2130,2130,0
20240403,160700,224956925,2130,2130,2130,2130,0
20240403,160600,224956925,2130,2130,2130,2130,0
20240403,160500,224956925,2130,2130,2130,2130,0
20240403,160400,224956925,2130,2130,2130,2130,0
20240403,160300,224956925,2130,2130,2130,2130,0
20240403,160200,224956925,2130,2130,2130,2130,0
20240403,160100,224956925,2130,2130,2130,2130,0
20240403,160000,224956925,2130,2130,2130,2130,0
20240403,155900,224956925,2130,2130,2130,2130,0
20240403,155800,224956925,2130,2130,2130,2130,0
20240403,155700,224956925,2130,2130,2130,2130,0
20240403,155600,224956925,2130,2130,2130,2130,0
20240403,155500,224956925,2130,2130,2130,2130,0
20240403,155400,224956925,2130,2130,2130,2130,0
20240403,155300,224956925,2130,2130,2130,2130,0
20240403,155200,224956925,2130,2130,2130,2130,0
20240403,155100,224956925,2130,2130,2130,2130,0
20240403,155000,224956925,2130,2130,2130,2130,0
20240403,154900,224956925,2130,2130,2130,2130,0
20240403,154800,224956925,2130,2130,2130,2130,3117
20240403,154700,224956925,2130,2130,2130,2130,0
20240403,154600,224956925,2130,2130,2130,2130,0
20240403,154500,224956925,2130,2130,2130,2130,0
20240403,154400,224956925,2130,2130,2130,2130,0
20240403,154300,224956925,2130,2130,2130,2130,0
20240403,154200,224956925,2130,2130,2130,2130,0
20240403,154100,224956925,2130,2130,2130,2130,0
20240403,154000,224956925,2130,2130,2130,2130,0
20240403,153900,224956925,2130,2130,2130,2130,0
20240403,153800,224956925,2130,2130,2130,2130,0
20240403,153700,224956925,2130,2130,2130,2130,0
20240403,153600,224956925,2130,2130,2130,2130,0
20240403,153500,224956925,2130,2130,2130,2130,0
20240403,153400,224956925,2130,2130,2130,2130,0
20240403,153300,224956925,2130,2130,2130,2130,0
20240403,153200,224956925,2130,2130,2130,2130,0
20240403,153100,224956925,2130,2130,2130,2130,0
20240403,153000,224956925,2130,2130,2130,2130,3117
20240403,152900,218317715,2130,2130,2130,2130,0
20240403,152800,218317715,2130,2130,2130,2130,0
20240403,152700,218317715,2130,2130,2130,2130,0
20240403,152600,218317715,2130,2130,2130,2130,0
20240403,152500,218317715,2130,2130,2130,2130,0
20240403,152400,218317715,2130,2130,2130,2130,0
20240403,152300,218317715,2130,2130,2130,2130,0
20240403,152200,218317715,2130,2130,2130,2130,0
20240403,152100,218317715,2130,2130,2130,2130,0
20240403,152000,218317715,2130,2130,2130,2130,0
20240403,151900,218317715,2130,2120,2130,2120,592
20240403,151800,217059745,2120,2125,2125,2120,114
20240403,151700,216817555,2125,2125,2125,2125,198
20240403,151600,216396805,2125,2125,2125,2125,181
20240403,151500,216012180,2125,2125,2125,2125,103
20240403,151400,215793305,2125,2125,2125,2120,90
20240403,151300,215602065,2125,2125,2125,2120,81
20240403,151200,215430180,2125,2125,2125,2120,57
20240403,151100,215309295,2120,2120,2125,2120,106
20240403,151000,215084535,2125,2125,2125,2125,7
20240403,150900,215069660,2125,2125,2125,2125,0
20240403,150800,215069660,2125,2125,2125,2120,55
20240403,150700,214953015,2125,2125,2125,2125,6
20240403,150600,214940265,2120,2120,2120,2120,7253
20240403,150500,199563905,2125,2130,2130,2125,2787
20240403,150400,193641525,2125,2125,2125,2125,502
20240403,150300,192574775,2125,2125,2125,2125,42
20240403,150200,192485525,2130,2125,2130,2125,12
20240403,150100,192460015,2125,2125,2125,2125,2
20240403,150000,192455765,2125,2125,2125,2125,46
20240403,145900,192358015,2130,2130,2130,2130,2
20240403,145800,192353755,2125,2125,2125,2125,48
20240403,145700,192251755,2130,2130,2130,2130,0
20240403,145600,192251755,2130,2130,2130,2130,2
20240403,145500,192247495,2125,2125,2125,2125,48
20240403,145400,192145495,2130,2130,2130,2130,0
20240403,145300,192145495,2130,2130,2130,2130,56
20240403,145200,192026215,2125,2125,2125,2125,1048
20240403,145100,189799215,2130,2130,2130,2130,0
20240403,145000,189799215,2130,2130,2130,2130,1
20240403,144900,189797085,2125,2125,2130,2125,49
20240403,144800,189692955,2125,2125,2125,2125,273
20240403,144700,189112830,2130,2125,2130,2125,47
20240403,144600,189012950,2130,2125,2130,2125,13
20240403,144500,188985320,2130,2130,2130,2130,2
20240403,144400,188981060,2125,2125,2125,2125,47
20240403,144300,188881185,2130,2130,2130,2130,0
20240403,144200,188881185,2130,2125,2130,2125,207
20240403,144100,188441015,2130,2130,2130,2130,0
20240403,144000,188441015,2130,2130,2130,2130,0
20240403,143900,188441015,2130,2130,2130,2125,54
20240403,143800,188326235,2125,2125,2125,2125,1
20240403,143700,188324110,2130,2130,2130,2130,0
20240403,143600,188324110,2130,2130,2130,2130,1
20240403,143500,188321980,2125,2125,2125,2125,0
20240403,143400,188321980,2125,2125,2125,2125,46
20240403,143300,188224230,2125,2125,2125,2125,2
20240403,143200,188219980,2130,2130,2130,2130,350
20240403,143100,187474480,2130,2130,2130,2130,100
20240403,143000,187261480,2130,2130,2130,2130,1
20240403,142900,187259350,2125,2125,2125,2125,46
20240403,142800,187161600,2130,2130,2130,2130,2
20240403,142700,187157340,2125,2130,2130,2125,7
20240403,142600,187142460,2125,2125,2125,2125,0
20240403,142500,187142460,2125,2125,2125,2125,46
20240403,142400,187044710,2125,2125,2125,2125,0
20240403,142300,187044710,2125,2125,2125,2125,2
20240403,142200,187040460,2125,2125,2130,2125,54
20240403,142100,186925705,2125,2125,2125,2125,46
20240403,142000,186827955,2130,2130,2130,2130,0
20240403,141900,186827955,2130,2130,2130,2130,1
20240403,141800,186825825,2125,2125,2130,2125,50
20240403,141700,186719565,2130,2130,2130,2130,0
20240403,141600,186719565,2130,2130,2130,2130,0
20240403,141500,186719565,2130,2130,2130,2130,1
20240403,141400,186717435,2125,2125,2125,2125,0
20240403,141300,186717435,2125,2125,2125,2125,48
20240403,141200,186615435,2130,2130,2130,2130,20
20240403,141100,186572835,2130,2130,2130,2130,0
20240403,141000,186572835,2130,2130,2130,2130,0
20240403,140900,186572835,2130,2130,2130,2130,0
20240403,140800,186572835,2130,2130,2130,2130,0
20240403,140700,186572835,2130,2125,2130,2125,1047
20240403,140600,184347955,2125,2125,2125,2125,0
20240403,140500,184347955,2125,2125,2125,2125,2
20240403,140400,184343705,2125,2125,2125,2125,46
20240403,140300,184245955,2130,2130,2130,2130,5
20240403,140200,184235305,2125,2125,2125,2125,912
20240403,140100,182297305,2125,2125,2125,2125,0
20240403,140000,182297305,2125,2125,2125,2125,46
20240403,135900,182199555,2130,2130,2130,2130,7
20240403,135800,182184645,2125,2125,2125,2125,2
20240403,135700,182180395,2125,2125,2125,2125,253
20240403,135600,181642770,2130,2130,2130,2130,0
20240403,135500,181642770,2130,2130,2130,2130,0
20240403,135400,181642770,2130,2125,2130,2125,1051
20240403,135300,179409380,2130,2130,2130,2130,2
20240403,135200,179405120,2125,2125,2125,2125,0
20240403,135100,179405120,2125,2130,2130,2125,587
20240403,135000,178155050,2125,2125,2125,2125,0
20240403,134900,178155050,2125,2125,2125,2125,46
20240403,134800,178057300,2125,2125,2125,2125,2
20240403,134700,178053050,2130,2130,2130,2130,30
20240403,134600,177989150,2125,2125,2130,2125,158
20240403,134500,177653340,2125,2125,2125,2125,2
20240403,134400,177649090,2125,2125,2125,2125,47
20240403,134300,177549215,2130,2130,2130,2130,3
20240403,134200,177542825,2125,2125,2125,2125,48
20240403,134100,177440825,2130,2130,2130,2130,3
20240403,134000,177434435,2125,2125,2125,2125,1048
20240403,133900,175207435,2130,2130,2130,2130,0
20240403,133800,175207435,2130,2125,2130,2125,48
20240403,133700,175105430,2130,2125,2130,2125,2171
20240403,133600,170491985,2130,2130,2130,2130,0
20240403,133500,170491985,2130,2130,2130,2130,3
20240403,133400,170485595,2125,2125,2125,2125,33
20240403,133300,170415470,2130,2130,2130,2130,0
20240403,133200,170415470,2130,2130,2130,2130,0
20240403,133100,170415470,2130,2130,2130,2130,0
20240403,133000,170415470,2130,2130,2130,2130,0
20240403,132900,170415470,2130,2130,2130,2130,0
20240403,132800,170415470,2130,2130,2130,2130,0
20240403,132700,170415470,2130,2125,2130,2125,3046
20240403,132600,163927720,2130,2130,2130,2130,0
20240403,132500,163927720,2130,2130,2130,2130,0
20240403,132400,163927720,2130,2130,2130,2130,0
20240403,132300,163927720,2130,2130,2130,2130,0
20240403,132200,163927720,2130,2130,2130,2130,0
20240403,132100,163927720,2130,2130,2130,2130,0
20240403,132000,163927720,2130,2130,2130,2130,0
20240403,131900,163927720,2130,2130,2130,2130,10
20240403,131800,163906420,2130,2130,2130,2130,1
20240403,131700,163904290,2130,2130,2130,2130,0
20240403,131600,163904290,2130,2130,2130,2130,0
20240403,131500,163904290,2130,2130,2130,2130,0
20240403,131400,163904290,2130,2130,2130,2130,0
20240403,131300,163904290,2130,2130,2130,2130,0
20240403,131200,163904290,2130,2130,2130,2130,0
20240403,131100,163904290,2130,2130,2130,2130,11
20240403,131000,163880860,2130,2130,2130,2130,0
20240403,130900,163880860,2130,2130,2130,2130,0
20240403,130800,163880860,2130,2130,2130,2130,0
20240403,130700,163880860,2130,2130,2130,2130,0
20240403,130600,163880860,2130,2130,2130,2130,0
20240403,130500,163880860,2130,2130,2130,2130,30
20240403,130400,163816960,2130,2130,2130,2130,0
20240403,130300,163816960,2130,2130,2130,2130,0
20240403,130200,163816960,2130,2130,2130,2130,469
20240403,130100,162817990,2130,2130,2130,2130,2
20240403,130000,162813730,2125,2125,2125,2125,0
20240403,125900,162813730,2125,2125,2125,2125,242
20240403,125800,162299480,2130,2130,2130,2130,0
20240403,125700,162299480,2130,2130,2130,2130,0
20240403,125600,162299480,2130,2130,2130,2130,0
20240403,125500,162299480,2130,2130,2130,2130,0
20240403,125400,162299480,2130,2130,2130,2130,3
20240403,125300,162293090,2130,2130,2130,2130,0
20240403,125200,162293090,2130,2130,2130,2130,0
20240403,125100,162293090,2130,2130,2130,2130,0
20240403,125000,162293090,2130,2130,2130,2130,0
20240403,124900,162293090,2130,2130,2130,2130,0
20240403,124800,162293090,2130,2130,2130,2130,102
20240403,124700,162075830,2125,2125,2125,2125,124
20240403,124600,161812330,2125,2125,2125,2125,1
20240403,124500,161810205,2130,2130,2130,2130,0
20240403,124400,161810205,2130,2130,2130,2130,413
20240403,124300,160930515,2130,2130,2130,2130,1
20240403,124200,160928385,2125,2125,2125,2125,0
20240403,124100,160928385,2125,2125,2125,2125,1000
20240403,124000,158803385,2130,2130,2130,2130,0
20240403,123900,158803385,2130,2130,2130,2130,0
20240403,123800,158803385,2130,2130,2130,2130,0
20240403,123700,158803385,2130,2130,2130,2130,0
20240403,123600,158803385,2130,2130,2130,2130,0
20240403,123500,158803385,2130,2130,2130,2130,0
20240403,123400,158803385,2130,2130,2130,2130,0
20240403,123300,158803385,2130,2130,2130,2130,2
20240403,123200,158799125,2130,2125,2130,2125,306
20240403,123100,158147840,2130,2125,2130,2125,238
20240403,123000,157642065,2130,2130,2130,2130,0
20240403,122900,157642065,2130,2130,2130,2130,104
20240403,122800,157420545,2135,2125,2135,2125,12897
20240403,122700,129951635,2125,2125,2125,2125,200
20240403,122600,129526635,2125,2125,2125,2125,0
20240403,122500,129526635,2125,2125,2125,2125,500
20240403,122400,128464135,2125,2125,2125,2125,0
20240403,122300,128464135,2125,2125,2125,2125,1
20240403,122200,128462010,2120,2120,2120,2120,0
20240403,122100,128462010,2120,2120,2120,2120,1077
20240403,122000,126178770,2120,2120,2120,2120,135
20240403,121900,125892570,2120,2120,2120,2115,23
20240403,121800,125843840,2120,2120,2120,2120,23
20240403,121700,125795080,2120,2115,2120,2115,128
20240403,121600,125523735,2120,2120,2120,2120,0
20240403,121500,125523735,2120,2120,2120,2120,125
20240403,121400,125258735,2115,2115,2115,2115,46
20240403,121300,125161445,2120,2120,2120,2120,10
20240403,121200,125140245,2120,2120,2120,2120,20
20240403,121100,125097845,2120,2120,2120,2120,0
20240403,121000,125097845,2120,2120,2120,2120,1203
20240403,120900,122547485,2120,2120,2120,2120,2
20240403,120800,122543245,2125,2125,2125,2125,1
20240403,120700,122541120,2120,2120,2120,2120,31
20240403,120600,122475400,2125,2125,2125,2125,0
20240403,120500,122475400,2125,2125,2125,2125,0
20240403,120400,122475400,2125,2125,2125,2125,3
20240403,120300,122469025,2120,2125,2125,2120,36
20240403,120200,122392680,2125,2120,2125,2120,3
20240403,120100,122386315,2125,2120,2125,2120,401
20240403,120000,121536190,2125,2120,2125,2120,35
20240403,115900,121461970,2125,2120,2125,2120,2
20240403,115800,121457725,2120,2120,2120,2120,200
20240403,115700,121033725,2120,2120,2120,2120,0
20240403,115600,121033725,2120,2120,2120,2120,0
20240403,115500,121033725,2120,2120,2120,2120,0
20240403,115400,121033725,2120,2120,2120,2120,2
20240403,115300,121029485,2125,2125,2125,2125,0
20240403,115200,121029485,2125,2125,2125,2125,0
20240403,115100,121029485,2125,2120,2125,2120,48
20240403,115000,120927715,2125,2125,2125,2125,0
20240403,114900,120927715,2125,2125,2125,2125,0
20240403,114800,120927715,2125,2125,2125,2125,0
20240403,114700,120927715,2125,2125,2125,2125,8
20240403,114600,120910715,2120,2120,2120,2120,169
20240403,114500,120552435,2120,2120,2120,2120,0
20240403,114400,120552435,2120,2120,2120,2120,2
20240403,114300,120548195,2125,2125,2125,2125,10
20240403,114200,120526945,2125,2125,2125,2125,0
20240403,114100,120526945,2125,2125,2125,2125,0
20240403,114000,120526945,2125,2125,2125,2125,200
20240403,113900,120101945,2125,2125,2125,2125,20
20240403,113800,120059445,2125,2120,2125,2120,46
20240403,113700,119961910,2120,2120,2120,2120,0
20240403,113600,119961910,2120,2120,2120,2120,0
20240403,113500,119961910,2120,2120,2120,2120,0
20240403,113400,119961910,2120,2120,2120,2120,80
20240403,113300,119792310,2120,2120,2120,2120,66
20240403,113200,119652390,2120,2120,2120,2120,43
20240403,113100,119561230,2120,2120,2120,2120,2
20240403,113000,119556990,2125,2120,2125,2120,240
20240403,112900,119048160,2125,2125,2125,2125,0
20240403,112800,119048160,2125,2125,2125,2125,15
20240403,112700,119016285,2125,2125,2125,2125,1
20240403,112600,119014160,2125,2125,2125,2125,3
20240403,112500,119007785,2125,2125,2125,2125,12
20240403,112400,118982285,2125,2125,2125,2125,0
20240403,112300,118982285,2125,2120,2125,2120,47
20240403,112200,118882640,2120,2120,2120,2120,0
20240403,112100,118882640,2120,2120,2120,2120,0
20240403,112000,118882640,2120,2120,2120,2120,2
20240403,111900,118878400,2120,2120,2120,2120,0
20240403,111800,118878400,2120,2120,2120,2120,0
20240403,111700,118878400,2120,2120,2120,2120,34
20240403,111600,118806320,2120,2120,2120,2120,469
20240403,111500,117812040,2120,2120,2120,2120,34
20240403,111400,117739960,2120,2120,2120,2120,0
20240403,111300,117739960,2120,2120,2120,2120,0
20240403,111200,117739960,2120,2120,2120,2120,38
20240403,111100,117659400,2125,2125,2125,2125,0
20240403,111000,117659400,2125,2125,2125,2125,0
20240403,110900,117659400,2125,2125,2125,2125,1
20240403,110800,117657275,2120,2120,2120,2120,1000
20240403,110700,115537275,2125,2125,2125,2125,0
20240403,110600,115537275,2125,2125,2125,2125,0
20240403,110500,115537275,2125,2125,2125,2125,0
20240403,110400,115537275,2125,2125,2125,2125,0
20240403,110300,115537275,2125,2125,2125,2125,0
20240403,110200,115537275,2125,2125,2125,2125,0
20240403,110100,115537275,2125,2125,2125,2125,1
20240403,110000,115535150,2120,2120,2120,2120,1
20240403,105900,115533030,2125,2125,2125,2125,0
20240403,105800,115533030,2125,2125,2125,2125,0
20240403,105700,115533030,2125,2125,2125,2125,2
20240403,105600,115528780,2120,2120,2120,2120,100
20240403,105500,115316780,2125,2115,2125,2115,299
20240403,105400,114684070,2115,2120,2120,2115,1205
20240403,105300,112135470,2120,2120,2120,2120,122
20240403,105200,111876830,2120,2120,2120,2120,1
20240403,105100,111874710,2125,2125,2125,2125,0
20240403,105000,111874710,2125,2115,2125,2115,631
20240403,104900,110539050,2115,2115,2115,2115,0
20240403,104800,110539050,2115,2115,2115,2115,1050
20240403,104700,108318300,2120,2120,2120,2115,3454
20240403,104600,101012820,2115,2120,2120,2115,5000
20240403,104500,90437445,2125,2125,2125,2125,0
20240403,104400,90437445,2125,2125,2125,2125,0
20240403,104300,90437445,2125,2125,2125,2125,1
20240403,104200,90435320,2120,2120,2120,2120,28
20240403,104100,90375960,2120,2120,2120,2120,0
20240403,104000,90375960,2120,2120,2120,2120,500
20240403,103900,89315960,2125,2125,2125,2125,0
20240403,103800,89315960,2125,2125,2125,2125,0
20240403,103700,89315960,2125,2125,2125,2125,0
20240403,103600,89315960,2125,2125,2125,2125,13
20240403,103500,89288335,2125,2125,2125,2125,6
20240403,103400,89275585,2125,2125,2125,2125,1
20240403,103300,89273460,2125,2125,2125,2125,0
20240403,103200,89273460,2125,2125,2125,2125,0
20240403,103100,89273460,2125,2125,2125,2125,0
20240403,103000,89273460,2125,2120,2125,2120,102
20240403,102900,89057215,2120,2120,2120,2120,1564
20240403,102800,85741535,2120,2120,2120,2120,2
20240403,102700,85737295,2125,2125,2125,2125,0
20240403,102600,85737295,2125,2120,2125,2120,48
20240403,102500,85635530,2125,2125,2125,2125,10
20240403,102400,85614280,2120,2120,2120,2120,0
20240403,102300,85614280,2120,2120,2120,2120,11
20240403,102200,85590960,2125,2125,2125,2125,20
20240403,102100,85548460,2120,2125,2125,2120,50
20240403,102000,85442440,2125,2125,2125,2125,1
20240403,101900,85440315,2120,2120,2120,2120,2
20240403,101800,85436075,2120,2120,2120,2120,56
20240403,101700,85317355,2125,2125,2125,2125,1
20240403,101600,85315230,2120,2120,2120,2120,51
20240403,101500,85207110,2125,2120,2125,2120,51
20240403,101400,85098985,2120,2120,2120,2120,0
20240403,101300,85098985,2120,2120,2120,2120,0
20240403,101200,85098985,2120,2120,2120,2120,106
20240403,101100,84874265,2120,2120,2120,2120,646
20240403,101000,83504745,2120,2120,2120,2120,3047
20240403,100900,77045105,2120,2125,2125,2120,2003
20240403,100800,72798740,2120,2120,2120,2120,46
20240403,100700,72701220,2120,2120,2120,2120,2
20240403,100600,72696980,2120,2120,2120,2120,47
20240403,100500,72597340,2125,2120,2125,2120,2
20240403,100400,72593095,2120,2120,2120,2120,2
20240403,100300,72588855,2120,2120,2120,2120,76
20240403,100200,72427735,2125,2125,2125,2125,0
20240403,100100,72427735,2125,2125,2125,2125,1
20240403,100000,72425610,2125,2125,2125,2125,100
20240403,095900,72213110,2120,2120,2120,2120,46
20240403,095800,72115590,2125,2125,2125,2125,0
20240403,095700,72115590,2125,2125,2125,2125,0
20240403,095600,72115590,2125,2125,2125,2125,50
20240403,095500,72009340,2125,2125,2125,2125,0
20240403,095400,72009340,2125,2120,2125,2120,310
20240403,095300,71351890,2120,2125,2125,2120,4419
20240403,095200,61983510,2125,2125,2125,2125,166
20240403,095100,61630760,2130,2130,2130,2130,1
20240403,095000,61628630,2125,2125,2125,2125,93
20240403,094900,61431005,2120,2120,2120,2120,400
20240403,094800,60583005,2130,2130,2130,2130,2
20240403,094700,60578745,2125,2125,2125,2125,101
20240403,094600,60364120,2125,2125,2130,2125,797
20240403,094500,58670490,2130,2130,2130,2130,11
20240403,094400,58647060,2125,2125,2125,2125,0
20240403,094300,58647060,2125,2125,2125,2125,1046
20240403,094200,56424310,2130,2125,2130,2125,3
20240403,094100,56417930,2130,2130,2130,2130,11
20240403,094000,56394500,2125,2125,2125,2125,47
20240403,093900,56294625,2130,2130,2130,2130,2
20240403,093800,56290365,2125,2125,2130,2125,129
20240403,093700,56016185,2130,2130,2130,2130,6
20240403,093600,56003405,2130,2125,2130,2125,101
20240403,093500,55788775,2125,2130,2130,2125,47
20240403,093400,55688895,2125,2125,2125,2125,2695
20240403,093300,49962020,2120,2120,2120,2120,0
20240403,093200,49962020,2120,2120,2120,2120,2
20240403,093100,49957780,2125,2120,2125,2120,11
20240403,093000,49934455,2120,2120,2120,2120,0
20240403,092900,49934455,2120,2125,2125,2120,154
20240403,092800,49607470,2125,2120,2125,2120,2
20240403,092700,49603225,2120,2120,2120,2120,2
20240403,092600,49598985,2125,2125,2125,2125,2
20240403,092500,49594735,2120,2125,2125,2120,712
20240403,092400,48081745,2125,2125,2125,2125,2
20240403,092300,48077495,2120,2120,2120,2120,2
20240403,092200,48073255,2125,2125,2125,2125,10
20240403,092100,48052005,2125,2120,2125,2120,97
20240403,092000,47845890,2125,2125,2125,2125,0
20240403,091900,47845890,2125,2125,2125,2125,2
20240403,091800,47841640,2125,2125,2125,2120,41
20240403,091700,47754665,2125,2120,2125,2120,2316
20240403,091600,42844740,2120,2115,2120,2115,3636
20240403,091500,35152050,2120,2120,2125,2120,6522
20240403,091400,21325400,2120,2120,2120,2120,3500
20240403,091300,13905400,2120,2120,2120,2120,94
20240403,091200,13706120,2125,2125,2125,2125,7
20240403,091100,13691245,2125,2125,2125,2125,59
20240403,091000,13565870,2130,2125,2130,2120,407
20240403,090900,12701930,2130,2130,2130,2130,0
20240403,090800,12701930,2130,2125,2130,2125,5
20240403,090700,12691300,2125,2125,2130,2125,3091
20240403,090600,6122920,2130,2130,2130,2130,0
20240403,090500,6122920,2130,2125,2130,2125,2
20240403,090400,6118665,2130,2130,2130,2130,0
20240403,090300,6118665,2130,2130,2130,2130,1
20240403,090200,6116535,2125,2125,2125,2125,167
20240403,090100,5761660,2135,2130,2135,2130,60
20240403,090000,5633850,2130,2130,2130,2130,2477