KissMeData/041960/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191600,418898590,4460,4460,4460,4460,3504
20240403,191500,418898590,4460,4460,4460,4460,0
20240403,191400,418898590,4460,4460,4460,4460,0
20240403,191300,418898590,4460,4460,4460,4460,0
20240403,191200,418898590,4460,4460,4460,4460,0
20240403,191100,418898590,4460,4460,4460,4460,0
20240403,191000,418898590,4460,4460,4460,4460,0
20240403,190900,418898590,4460,4460,4460,4460,0
20240403,190800,418898590,4460,4460,4460,4460,0
20240403,190700,418898590,4460,4460,4460,4460,0
20240403,190600,418898590,4460,4460,4460,4460,0
20240403,190500,418898590,4460,4460,4460,4460,0
20240403,190400,418898590,4460,4460,4460,4460,0
20240403,190300,418898590,4460,4460,4460,4460,0
20240403,190200,418898590,4460,4460,4460,4460,0
20240403,190100,418898590,4460,4460,4460,4460,0
20240403,190000,418898590,4460,4460,4460,4460,0
20240403,185900,418898590,4460,4460,4460,4460,0
20240403,185800,418898590,4460,4460,4460,4460,0
20240403,185700,418898590,4460,4460,4460,4460,0
20240403,185600,418898590,4460,4460,4460,4460,0
20240403,185500,418898590,4460,4460,4460,4460,0
20240403,185400,418898590,4460,4460,4460,4460,0
20240403,185300,418898590,4460,4460,4460,4460,0
20240403,185200,418898590,4460,4460,4460,4460,0
20240403,185100,418898590,4460,4460,4460,4460,0
20240403,185000,418898590,4460,4460,4460,4460,0
20240403,184900,418898590,4460,4460,4460,4460,0
20240403,184800,418898590,4460,4460,4460,4460,0
20240403,184700,418898590,4460,4460,4460,4460,0
20240403,184600,418898590,4460,4460,4460,4460,3504
20240403,184500,418898590,4460,4460,4460,4460,0
20240403,184400,418898590,4460,4460,4460,4460,0
20240403,184300,418898590,4460,4460,4460,4460,0
20240403,184200,418898590,4460,4460,4460,4460,0
20240403,184100,418898590,4460,4460,4460,4460,0
20240403,184000,418898590,4460,4460,4460,4460,0
20240403,183900,418898590,4460,4460,4460,4460,0
20240403,183800,418898590,4460,4460,4460,4460,0
20240403,183700,418898590,4460,4460,4460,4460,0
20240403,183600,418898590,4460,4460,4460,4460,0
20240403,183500,418898590,4460,4460,4460,4460,0
20240403,183400,418898590,4460,4460,4460,4460,0
20240403,183300,418898590,4460,4460,4460,4460,0
20240403,183200,418898590,4460,4460,4460,4460,0
20240403,183100,418898590,4460,4460,4460,4460,0
20240403,183000,418898590,4460,4460,4460,4460,0
20240403,182900,418898590,4460,4460,4460,4460,0
20240403,182800,418898590,4460,4460,4460,4460,0
20240403,182700,418898590,4460,4460,4460,4460,0
20240403,182600,418898590,4460,4460,4460,4460,0
20240403,182500,418898590,4460,4460,4460,4460,0
20240403,182400,418898590,4460,4460,4460,4460,0
20240403,182300,418898590,4460,4460,4460,4460,0
20240403,182200,418898590,4460,4460,4460,4460,0
20240403,182100,418898590,4460,4460,4460,4460,0
20240403,182000,418898590,4460,4460,4460,4460,0
20240403,181900,418898590,4460,4460,4460,4460,0
20240403,181800,418898590,4460,4460,4460,4460,0
20240403,181700,418898590,4460,4460,4460,4460,0
20240403,181600,418898590,4460,4460,4460,4460,3504
20240403,181500,418898590,4460,4460,4460,4460,0
20240403,181400,418898590,4460,4460,4460,4460,0
20240403,181300,418898590,4460,4460,4460,4460,0
20240403,181200,418898590,4460,4460,4460,4460,0
20240403,181100,418898590,4460,4460,4460,4460,0
20240403,181000,418898590,4460,4460,4460,4460,0
20240403,180900,418898590,4460,4460,4460,4460,0
20240403,180800,418898590,4460,4460,4460,4460,0
20240403,180700,418898590,4460,4460,4460,4460,0
20240403,180600,418898590,4460,4460,4460,4460,0
20240403,180500,418898590,4460,4460,4460,4460,0
20240403,180400,418898590,4460,4460,4460,4460,0
20240403,180300,418898590,4460,4460,4460,4460,0
20240403,180200,418898590,4460,4460,4460,4460,0
20240403,180100,418898590,4460,4460,4460,4460,0
20240403,180000,418898590,4460,4460,4460,4460,0
20240403,175900,418898590,4460,4460,4460,4460,0
20240403,175800,418898590,4460,4460,4460,4460,0
20240403,175700,418898590,4460,4460,4460,4460,0
20240403,175600,418898590,4460,4460,4460,4460,0
20240403,175500,418898590,4460,4460,4460,4460,0
20240403,175400,418898590,4460,4460,4460,4460,0
20240403,175300,418898590,4460,4460,4460,4460,0
20240403,175200,418898590,4460,4460,4460,4460,0
20240403,175100,418898590,4460,4460,4460,4460,0
20240403,175000,418898590,4460,4460,4460,4460,0
20240403,174900,418898590,4460,4460,4460,4460,0
20240403,174800,418898590,4460,4460,4460,4460,0
20240403,174700,418898590,4460,4460,4460,4460,0
20240403,174600,418898590,4460,4460,4460,4460,3504
20240403,174500,418898590,4460,4460,4460,4460,0
20240403,174400,418898590,4460,4460,4460,4460,0
20240403,174300,418898590,4460,4460,4460,4460,0
20240403,174200,418898590,4460,4460,4460,4460,0
20240403,174100,418898590,4460,4460,4460,4460,0
20240403,174000,418898590,4460,4460,4460,4460,0
20240403,173900,418898590,4460,4460,4460,4460,0
20240403,173800,418898590,4460,4460,4460,4460,0
20240403,173700,418898590,4460,4460,4460,4460,0
20240403,173600,418898590,4460,4460,4460,4460,0
20240403,173500,418898590,4460,4460,4460,4460,0
20240403,173400,418898590,4460,4460,4460,4460,0
20240403,173300,418898590,4460,4460,4460,4460,0
20240403,173200,418898590,4460,4460,4460,4460,0
20240403,173100,418898590,4460,4460,4460,4460,0
20240403,173000,418898590,4460,4460,4460,4460,0
20240403,172900,418898590,4460,4460,4460,4460,0
20240403,172800,418898590,4460,4460,4460,4460,0
20240403,172700,418898590,4460,4460,4460,4460,0
20240403,172600,418898590,4460,4460,4460,4460,0
20240403,172500,418898590,4460,4460,4460,4460,0
20240403,172400,418898590,4460,4460,4460,4460,0
20240403,172300,418898590,4460,4460,4460,4460,0
20240403,172200,418898590,4460,4460,4460,4460,0
20240403,172100,418898590,4460,4460,4460,4460,0
20240403,172000,418898590,4460,4460,4460,4460,0
20240403,171900,418898590,4460,4460,4460,4460,0
20240403,171800,418898590,4460,4460,4460,4460,0
20240403,171700,418898590,4460,4460,4460,4460,0
20240403,171600,418898590,4460,4460,4460,4460,3504
20240403,171500,418898590,4460,4460,4460,4460,0
20240403,171400,418898590,4460,4460,4460,4460,0
20240403,171300,418898590,4460,4460,4460,4460,0
20240403,171200,418898590,4460,4460,4460,4460,0
20240403,171100,418898590,4460,4460,4460,4460,0
20240403,171000,418898590,4460,4460,4460,4460,0
20240403,170900,418898590,4460,4460,4460,4460,0
20240403,170800,418898590,4460,4460,4460,4460,0
20240403,170700,418898590,4460,4460,4460,4460,0
20240403,170600,418898590,4460,4460,4460,4460,0
20240403,170500,418898590,4460,4460,4460,4460,0
20240403,170400,418898590,4460,4460,4460,4460,0
20240403,170300,418898590,4460,4460,4460,4460,0
20240403,170200,418898590,4460,4460,4460,4460,0
20240403,170100,418898590,4460,4460,4460,4460,0
20240403,170000,418898590,4460,4460,4460,4460,0
20240403,165900,418898590,4460,4460,4460,4460,0
20240403,165800,418898590,4460,4460,4460,4460,0
20240403,165700,418898590,4460,4460,4460,4460,0
20240403,165600,418898590,4460,4460,4460,4460,0
20240403,165500,418898590,4460,4460,4460,4460,0
20240403,165400,418898590,4460,4460,4460,4460,0
20240403,165300,418898590,4460,4460,4460,4460,0
20240403,165200,418898590,4460,4460,4460,4460,0
20240403,165100,418898590,4460,4460,4460,4460,0
20240403,165000,418898590,4460,4460,4460,4460,0
20240403,164900,418898590,4460,4460,4460,4460,0
20240403,164800,418898590,4460,4460,4460,4460,0
20240403,164700,418898590,4460,4460,4460,4460,0
20240403,164600,418898590,4460,4460,4460,4460,3504
20240403,164500,418898590,4460,4460,4460,4460,0
20240403,164400,418898590,4460,4460,4460,4460,0
20240403,164300,418898590,4460,4460,4460,4460,0
20240403,164200,418898590,4460,4460,4460,4460,0
20240403,164100,418898590,4460,4460,4460,4460,0
20240403,164000,418898590,4460,4460,4460,4460,0
20240403,163900,418898590,4460,4460,4460,4460,0
20240403,163800,418898590,4460,4460,4460,4460,0
20240403,163700,418898590,4460,4460,4460,4460,0
20240403,163600,418898590,4460,4460,4460,4460,0
20240403,163500,418898590,4460,4460,4460,4460,0
20240403,163400,418898590,4460,4460,4460,4460,0
20240403,163300,418898590,4460,4460,4460,4460,0
20240403,163200,418898590,4460,4460,4460,4460,0
20240403,163100,418898590,4460,4460,4460,4460,0
20240403,163000,418898590,4460,4460,4460,4460,0
20240403,162900,418898590,4460,4460,4460,4460,0
20240403,162800,418898590,4460,4460,4460,4460,0
20240403,162700,418898590,4460,4460,4460,4460,0
20240403,162600,418898590,4460,4460,4460,4460,0
20240403,162500,418898590,4460,4460,4460,4460,0
20240403,162400,418898590,4460,4460,4460,4460,0
20240403,162300,418898590,4460,4460,4460,4460,0
20240403,162200,418898590,4460,4460,4460,4460,0
20240403,162100,418898590,4460,4460,4460,4460,0
20240403,162000,418898590,4460,4460,4460,4460,0
20240403,161900,418898590,4460,4460,4460,4460,0
20240403,161800,418898590,4460,4460,4460,4460,0
20240403,161700,418898590,4460,4460,4460,4460,0
20240403,161600,418898590,4460,4460,4460,4460,3504
20240403,161500,418898590,4460,4460,4460,4460,0
20240403,161400,418898590,4460,4460,4460,4460,0
20240403,161300,418898590,4460,4460,4460,4460,0
20240403,161200,418898590,4460,4460,4460,4460,0
20240403,161100,418898590,4460,4460,4460,4460,0
20240403,161000,418898590,4460,4460,4460,4460,0
20240403,160900,418898590,4460,4460,4460,4460,0
20240403,160800,418898590,4460,4460,4460,4460,0
20240403,160700,418898590,4460,4460,4460,4460,0
20240403,160600,418898590,4460,4460,4460,4460,0
20240403,160500,418898590,4460,4460,4460,4460,0
20240403,160400,418898590,4460,4460,4460,4460,0
20240403,160300,418898590,4460,4460,4460,4460,0
20240403,160200,418898590,4460,4460,4460,4460,0
20240403,160100,418898590,4460,4460,4460,4460,0
20240403,160000,418898590,4460,4460,4460,4460,0
20240403,155900,418898590,4460,4460,4460,4460,0
20240403,155800,418898590,4460,4460,4460,4460,0
20240403,155700,418898590,4460,4460,4460,4460,0
20240403,155600,418898590,4460,4460,4460,4460,0
20240403,155500,418898590,4460,4460,4460,4460,0
20240403,155400,418898590,4460,4460,4460,4460,0
20240403,155300,418898590,4460,4460,4460,4460,0
20240403,155200,418898590,4460,4460,4460,4460,0
20240403,155100,418898590,4460,4460,4460,4460,0
20240403,155000,418898590,4460,4460,4460,4460,0
20240403,154900,418898590,4460,4460,4460,4460,0
20240403,154800,418898590,4460,4460,4460,4460,0
20240403,154700,418898590,4460,4460,4460,4460,0
20240403,154600,418898590,4460,4460,4460,4460,3504
20240403,154500,418898590,4460,4460,4460,4460,0
20240403,154400,418898590,4460,4460,4460,4460,0
20240403,154300,418898590,4460,4460,4460,4460,0
20240403,154200,418898590,4460,4460,4460,4460,0
20240403,154100,418898590,4460,4460,4460,4460,0
20240403,154000,418898590,4460,4460,4460,4460,0
20240403,153900,418898590,4460,4460,4460,4460,0
20240403,153800,418898590,4460,4460,4460,4460,0
20240403,153700,418898590,4460,4460,4460,4460,0
20240403,153600,418898590,4460,4460,4460,4460,0
20240403,153500,418898590,4460,4460,4460,4460,0
20240403,153400,418898590,4460,4460,4460,4460,0
20240403,153300,418898590,4460,4460,4460,4460,0
20240403,153200,418898590,4460,4460,4460,4460,0
20240403,153100,418898590,4460,4460,4460,4460,0
20240403,153000,418898590,4460,4460,4460,4460,3504
20240403,152900,403270750,4475,4475,4475,4475,0
20240403,152800,403270750,4475,4475,4475,4475,0
20240403,152700,403270750,4475,4475,4475,4475,0
20240403,152600,403270750,4475,4475,4475,4475,0
20240403,152500,403270750,4475,4475,4475,4475,0
20240403,152400,403270750,4475,4475,4475,4475,0
20240403,152300,403270750,4475,4475,4475,4475,0
20240403,152200,403270750,4475,4475,4475,4475,0
20240403,152100,403270750,4475,4475,4475,4475,0
20240403,152000,403270750,4475,4475,4475,4475,0
20240403,151900,403270750,4475,4475,4480,4475,157
20240403,151800,402568170,4475,4475,4475,4475,31
20240403,151700,402429445,4475,4475,4475,4475,1
20240403,151600,402424970,4480,4480,4480,4475,7
20240403,151500,402393635,4475,4480,4480,4475,69
20240403,151400,402084555,4480,4480,4480,4480,63
20240403,151300,401802315,4480,4480,4480,4480,0
20240403,151200,401802315,4480,4480,4480,4480,114
20240403,151100,401291595,4480,4480,4480,4480,248
20240403,151000,400180555,4490,4490,4490,4490,62
20240403,150900,399902175,4490,4480,4490,4480,688
20240403,150800,396819375,4490,4475,4510,4475,168
20240403,150700,396066715,4465,4465,4465,4465,234
20240403,150600,395021905,4485,4500,4515,4485,122
20240403,150500,394474615,4500,4490,4500,4490,4131
20240403,150400,375893965,4490,4485,4490,4480,502
20240403,150300,373642525,4460,4475,4480,4460,745
20240403,150200,370317505,4475,4475,4475,4475,30
20240403,150100,370183255,4455,4480,4480,4455,1397
20240403,150000,363947050,4475,4470,4475,4470,193
20240403,145900,363084295,4490,4490,4490,4490,0
20240403,145800,363084295,4490,4490,4490,4490,1
20240403,145700,363079805,4465,4465,4465,4465,174
20240403,145600,362302895,4465,4475,4475,4465,929
20240403,145500,358153270,4495,4490,4495,4490,680
20240403,145400,355096840,4490,4475,4490,4475,2172
20240403,145300,345359980,4480,4465,4480,4465,1069
20240403,145200,340586760,4465,4465,4465,4465,7
20240403,145100,340555505,4465,4465,4465,4465,0
20240403,145000,340555505,4465,4460,4465,4460,779
20240403,144900,337078100,4460,4460,4460,4460,0
20240403,144800,337078100,4460,4465,4465,4460,513
20240403,144700,334790065,4465,4465,4465,4465,10
20240403,144600,334745415,4460,4455,4460,4455,1216
20240403,144500,329325050,4455,4455,4455,4455,107
20240403,144400,328848365,4460,4460,4460,4460,0
20240403,144300,328848365,4460,4465,4465,4460,879
20240403,144200,324925120,4480,4465,4480,4465,396
20240403,144100,323154510,4460,4460,4460,4460,245
20240403,144000,322061810,4450,4420,4450,4420,2190
20240403,143900,312336920,4420,4420,4420,4420,59
20240403,143800,312076140,4420,4420,4420,4420,0
20240403,143700,312076140,4420,4420,4420,4420,170
20240403,143600,311324740,4420,4420,4420,4420,52
20240403,143500,311094900,4415,4415,4415,4415,107
20240403,143400,310622495,4420,4420,4420,4420,0
20240403,143300,310622495,4420,4420,4420,4420,0
20240403,143200,310622495,4420,4420,4420,4420,0
20240403,143100,310622495,4420,4420,4420,4420,0
20240403,143000,310622495,4420,4420,4420,4420,34
20240403,142900,310472215,4420,4420,4420,4420,307
20240403,142800,309115275,4420,4420,4420,4420,120
20240403,142700,308584875,4420,4430,4450,4420,164
20240403,142600,307858105,4430,4430,4430,4430,0
20240403,142500,307858105,4430,4430,4430,4430,77
20240403,142400,307516995,4430,4430,4430,4430,57
20240403,142300,307264485,4430,4430,4430,4430,0
20240403,142200,307264485,4430,4420,4430,4420,65
20240403,142100,306976645,4415,4415,4415,4415,176
20240403,142000,306199605,4415,4415,4415,4415,67
20240403,141900,305903800,4415,4415,4415,4415,60
20240403,141800,305638900,4415,4415,4415,4415,0
20240403,141700,305638900,4415,4415,4415,4415,63
20240403,141600,305360755,4415,4415,4415,4415,7
20240403,141500,305329850,4415,4415,4415,4415,784
20240403,141400,301868490,4415,4415,4415,4415,71
20240403,141300,301555025,4415,4415,4415,4415,0
20240403,141200,301555025,4415,4415,4415,4415,59
20240403,141100,301294540,4415,4415,4415,4415,3
20240403,141000,301281295,4410,4410,4410,4410,3
20240403,140900,301268065,4410,4410,4410,4410,1
20240403,140800,301263655,4410,4410,4410,4410,766
20240403,140700,297885595,4415,4420,4420,4410,1131
20240403,140600,292892750,4415,4415,4415,4415,0
20240403,140500,292892750,4415,4415,4415,4415,13
20240403,140400,292835355,4415,4420,4420,4415,243
20240403,140300,291761740,4420,4425,4425,4420,160
20240403,140200,291054240,4425,4415,4425,4415,247
20240403,140100,289963620,4415,4415,4415,4415,0
20240403,140000,289963620,4415,4415,4415,4415,27
20240403,135900,289844415,4415,4415,4420,4410,513
20240403,135800,287580880,4415,4415,4415,4415,16
20240403,135700,287510240,4420,4420,4420,4420,5
20240403,135600,287488140,4420,4420,4420,4420,122
20240403,135500,286948900,4450,4415,4450,4415,386
20240403,135400,285244595,4420,4415,4420,4415,1353
20240403,135300,279270865,4415,4415,4415,4415,127
20240403,135200,278710160,4415,4415,4415,4415,50
20240403,135100,278489410,4415,4415,4415,4415,0
20240403,135000,278489410,4415,4415,4415,4415,797
20240403,134900,274970655,4420,4420,4420,4420,3
20240403,134800,274957395,4420,4420,4420,4420,0
20240403,134700,274957395,4420,4420,4420,4420,364
20240403,134600,273348515,4425,4425,4425,4425,109
20240403,134500,272866190,4425,4425,4425,4425,438
20240403,134400,270928040,4420,4435,4435,4420,1824
20240403,134300,262851615,4430,4440,4440,4430,4330
20240403,134200,243644765,4440,4440,4440,4440,96
20240403,134100,243218525,4440,4440,4440,4440,48
20240403,134000,243005405,4440,4440,4440,4440,1
20240403,133900,243000965,4445,4445,4445,4445,333
20240403,133800,241520780,4450,4450,4450,4450,0
20240403,133700,241520780,4450,4450,4450,4450,0
20240403,133600,241520780,4450,4450,4450,4450,9
20240403,133500,241480730,4445,4445,4445,4445,7
20240403,133400,241449615,4445,4445,4445,4445,0
20240403,133300,241449615,4445,4445,4445,4445,9
20240403,133200,241409610,4445,4445,4445,4445,10
20240403,133100,241365160,4445,4445,4445,4445,1
20240403,133000,241360715,4450,4450,4450,4450,0
20240403,132900,241360715,4450,4450,4450,4450,249
20240403,132800,240252665,4450,4460,4460,4450,681
20240403,132700,237220405,4450,4450,4450,4450,0
20240403,132600,237220405,4450,4450,4450,4450,0
20240403,132500,237220405,4450,4455,4455,4450,36
20240403,132400,237060030,4455,4455,4455,4455,48
20240403,132300,236846190,4450,4455,4455,4450,838
20240403,132200,233115445,4455,4455,4455,4455,0
20240403,132100,233115445,4455,4455,4455,4455,0
20240403,132000,233115445,4455,4455,4455,4455,0
20240403,131900,233115445,4455,4455,4455,4455,2
20240403,131800,233106535,4455,4455,4455,4455,8
20240403,131700,233070895,4455,4455,4455,4455,0
20240403,131600,233070895,4455,4455,4455,4455,0
20240403,131500,233070895,4455,4455,4455,4455,6
20240403,131400,233044165,4455,4455,4455,4455,60
20240403,131300,232776865,4455,4455,4455,4455,0
20240403,131200,232776865,4455,4455,4455,4455,5
20240403,131100,232754590,4455,4455,4455,4455,0
20240403,131000,232754590,4455,4455,4455,4455,0
20240403,130900,232754590,4455,4450,4455,4450,29
20240403,130800,232625490,4445,4445,4445,4445,0
20240403,130700,232625490,4445,4445,4445,4445,0
20240403,130600,232625490,4445,4445,4445,4445,1
20240403,130500,232621045,4450,4450,4450,4450,11
20240403,130400,232572095,4445,4445,4445,4445,1
20240403,130300,232567650,4450,4450,4450,4450,204
20240403,130200,231659850,4450,4450,4450,4450,0
20240403,130100,231659850,4450,4450,4450,4450,0
20240403,130000,231659850,4450,4455,4455,4450,72
20240403,125900,231339270,4460,4460,4460,4460,23
20240403,125800,231236690,4455,4455,4455,4455,0
20240403,125700,231236690,4455,4455,4455,4455,0
20240403,125600,231236690,4455,4455,4455,4455,1
20240403,125500,231232235,4455,4455,4455,4455,6
20240403,125400,231205505,4455,4460,4460,4455,345
20240403,125300,229666810,4455,4455,4455,4455,9
20240403,125200,229626715,4460,4460,4460,4460,5
20240403,125100,229604415,4460,4460,4460,4460,50
20240403,125000,229381415,4455,4455,4455,4455,0
20240403,124900,229381415,4455,4455,4455,4455,1
20240403,124800,229376960,4455,4455,4455,4455,1
20240403,124700,229372505,4460,4460,4460,4460,0
20240403,124600,229372505,4460,4460,4460,4460,10
20240403,124500,229327905,4455,4455,4455,4455,7
20240403,124400,229296720,4455,4455,4455,4455,1
20240403,124300,229292265,4455,4450,4455,4450,6
20240403,124200,229265540,4440,4440,4440,4440,0
20240403,124100,229265540,4440,4440,4440,4440,0
20240403,124000,229265540,4440,4450,4450,4440,8
20240403,123900,229229960,4450,4445,4450,4445,176
20240403,123800,228447385,4440,4440,4440,4440,0
20240403,123700,228447385,4440,4440,4440,4440,2
20240403,123600,228438505,4440,4460,4460,4440,2
20240403,123500,228429605,4460,4445,4460,4445,923
20240403,123400,224326840,4460,4460,4460,4460,0
20240403,123300,224326840,4460,4450,4460,4450,221
20240403,123200,223342765,4450,4450,4450,4450,10
20240403,123100,223298265,4455,4455,4455,4455,14
20240403,123000,223235895,4455,4455,4455,4455,115
20240403,122900,222723570,4455,4455,4455,4455,0
20240403,122800,222723570,4455,4455,4455,4455,0
20240403,122700,222723570,4455,4455,4455,4455,0
20240403,122600,222723570,4455,4455,4455,4455,4
20240403,122500,222705750,4455,4455,4455,4455,10
20240403,122400,222661200,4450,4450,4450,4450,1
20240403,122300,222656750,4450,4450,4450,4450,2
20240403,122200,222647850,4455,4455,4455,4455,0
20240403,122100,222647850,4455,4460,4460,4455,840
20240403,122000,218905635,4455,4445,4455,4445,562
20240403,121900,216402365,4445,4445,4445,4445,20
20240403,121800,216313465,4440,4440,4440,4440,0
20240403,121700,216313465,4440,4440,4440,4440,0
20240403,121600,216313465,4440,4440,4445,4440,61
20240403,121500,216042375,4445,4445,4445,4445,6
20240403,121400,216015705,4445,4445,4445,4445,2
20240403,121300,216006815,4445,4445,4445,4445,1
20240403,121200,216002370,4445,4445,4445,4445,0
20240403,121100,216002370,4445,4445,4445,4445,0
20240403,121000,216002370,4445,4445,4445,4445,2
20240403,120900,215993480,4445,4440,4445,4440,876
20240403,120800,212104035,4440,4440,4440,4440,1
20240403,120700,212099595,4450,4450,4450,4450,0
20240403,120600,212099595,4450,4450,4450,4450,1
20240403,120500,212095145,4450,4450,4450,4450,15
20240403,120400,212028395,4440,4450,4450,4440,5201
20240403,120300,188891200,4450,4450,4450,4450,1
20240403,120200,188886750,4460,4460,4460,4460,4
20240403,120100,188868910,4460,4460,4460,4460,4
20240403,120000,188851070,4455,4455,4455,4455,0
20240403,115900,188851070,4455,4455,4455,4455,11
20240403,115800,188802065,4455,4455,4455,4455,1000
20240403,115700,184347065,4455,4455,4455,4455,600
20240403,115600,181674065,4455,4455,4455,4455,1
20240403,115500,181669610,4455,4455,4455,4455,7
20240403,115400,181638425,4455,4455,4455,4455,1
20240403,115300,181633970,4455,4455,4455,4455,1
20240403,115200,181629515,4460,4460,4460,4460,308
20240403,115100,180255835,4455,4455,4455,4455,0
20240403,115000,180255835,4455,4460,4460,4455,11
20240403,114900,180206780,4460,4460,4460,4460,0
20240403,114800,180206780,4460,4455,4460,4455,2
20240403,114700,180197865,4455,4460,4460,4455,1000
20240403,114600,175742750,4460,4460,4460,4460,1
20240403,114500,175738290,4460,4460,4460,4460,10
20240403,114400,175693690,4460,4460,4460,4460,1
20240403,114300,175689230,4460,4460,4460,4460,15
20240403,114200,175622330,4460,4460,4460,4460,534
20240403,114100,173240690,4455,4455,4455,4455,0
20240403,114000,173240690,4455,4455,4455,4455,1
20240403,113900,173236235,4475,4475,4475,4475,0
20240403,113800,173236235,4475,4475,4475,4475,0
20240403,113700,173236235,4475,4475,4475,4475,0
20240403,113600,173236235,4475,4475,4475,4475,7
20240403,113500,173204910,4455,4455,4455,4455,6
20240403,113400,173178180,4455,4455,4455,4455,1
20240403,113300,173173725,4460,4460,4460,4460,0
20240403,113200,173173725,4460,4460,4460,4460,200
20240403,113100,172281725,4460,4460,4460,4460,0
20240403,113000,172281725,4460,4480,4480,4460,132
20240403,112900,171692405,4500,4500,4500,4500,0
20240403,112800,171692405,4500,4465,4500,4465,690
20240403,112700,168608220,4460,4460,4460,4460,0
20240403,112600,168608220,4460,4460,4460,4460,360
20240403,112500,167002620,4450,4450,4450,4450,20
20240403,112400,166913620,4450,4450,4450,4450,1
20240403,112300,166909170,4455,4460,4460,4455,8
20240403,112200,166873505,4460,4460,4460,4460,78
20240403,112100,166525625,4450,4450,4450,4450,10
20240403,112000,166481125,4450,4450,4450,4450,1
20240403,111900,166476675,4450,4450,4450,4450,1
20240403,111800,166472225,4450,4450,4450,4450,0
20240403,111700,166472225,4450,4455,4455,4450,1000
20240403,111600,162020065,4455,4455,4455,4455,10
20240403,111500,161975515,4470,4460,4470,4460,2
20240403,111400,161966585,4455,4465,4465,4455,2600
20240403,111300,150379800,4460,4460,4460,4460,0
20240403,111200,150379800,4460,4460,4460,4460,0
20240403,111100,150379800,4460,4460,4460,4460,0
20240403,111000,150379800,4460,4460,4460,4460,500
20240403,110900,148149800,4465,4465,4465,4465,490
20240403,110800,145961950,4460,4460,4460,4460,517
20240403,110700,143656130,4460,4460,4460,4460,0
20240403,110600,143656130,4460,4460,4460,4460,3
20240403,110500,143642750,4455,4455,4455,4455,16
20240403,110400,143571470,4455,4455,4455,4455,2
20240403,110300,143562560,4455,4460,4460,4455,3
20240403,110200,143549185,4460,4460,4460,4460,0
20240403,110100,143549185,4460,4455,4460,4455,60
20240403,110000,143281635,4455,4460,4460,4455,5
20240403,105900,143259340,4455,4455,4455,4455,2
20240403,105800,143250430,4455,4455,4455,4455,1
20240403,105700,143245975,4460,4460,4460,4460,101
20240403,105600,142795515,4455,4455,4455,4455,1
20240403,105500,142791060,4455,4460,4460,4455,18
20240403,105400,142710865,4460,4460,4460,4460,0
20240403,105300,142710865,4460,4460,4460,4460,1
20240403,105200,142706405,4465,4460,4465,4455,535
20240403,105100,140318645,4465,4465,4465,4465,1
20240403,105000,140314180,4460,4460,4460,4460,112
20240403,104900,139814660,4465,4465,4465,4465,0
20240403,104800,139814660,4465,4465,4465,4465,2
20240403,104700,139805730,4460,4460,4460,4455,379
20240403,104600,138115440,4455,4455,4460,4455,406
20240403,104500,136306700,4455,4460,4460,4455,201
20240403,104400,135410745,4460,4455,4460,4455,102
20240403,104300,134955830,4455,4455,4460,4455,14
20240403,104200,134893445,4460,4460,4460,4460,1
20240403,104100,134888985,4455,4455,4455,4455,340
20240403,104000,133374285,4455,4460,4460,4455,16
20240403,103900,133302930,4455,4455,4455,4455,2
20240403,103800,133294020,4455,4455,4455,4455,11
20240403,103700,133245015,4460,4460,4460,4460,3
20240403,103600,133231635,4455,4455,4455,4455,1
20240403,103500,133227180,4460,4455,4460,4455,78
20240403,103400,132879675,4455,4455,4460,4455,108
20240403,103300,132398510,4460,4460,4460,4460,612
20240403,103200,129668990,4465,4460,4465,4460,209
20240403,103100,128736805,4465,4460,4465,4460,13
20240403,103000,128678810,4460,4460,4465,4460,783
20240403,102900,125186625,4465,4465,4465,4465,0
20240403,102800,125186625,4465,4465,4465,4465,1
20240403,102700,125182160,4460,4465,4465,4460,16
20240403,102600,125110770,4465,4460,4465,4460,2
20240403,102500,125101845,4465,4465,4465,4465,1
20240403,102400,125097380,4465,4460,4465,4460,14
20240403,102300,125034920,4460,4460,4460,4460,1
20240403,102200,125030460,4465,4465,4465,4465,0
20240403,102100,125030460,4465,4465,4465,4460,80
20240403,102000,124673310,4465,4460,4465,4460,3
20240403,101900,124659920,4465,4460,4465,4460,15
20240403,101800,124592995,4465,4465,4465,4465,0
20240403,101700,124592995,4465,4465,4465,4465,0
20240403,101600,124592995,4465,4460,4465,4460,3
20240403,101500,124579605,4465,4460,4465,4460,10
20240403,101400,124534990,4460,4460,4460,4460,11
20240403,101300,124485930,4460,4465,4465,4460,6
20240403,101200,124459145,4460,4460,4460,4460,186
20240403,101100,123629585,4480,4480,4480,4475,7
20240403,101000,123598230,4480,4460,4480,4460,221
20240403,100900,122612450,4460,4460,4460,4460,212
20240403,100800,121666930,4460,4460,4460,4455,5
20240403,100700,121644635,4460,4460,4480,4460,203
20240403,100600,120739235,4480,4480,4480,4455,4
20240403,100500,120721340,4480,4460,4480,4460,482
20240403,100400,118571340,4460,4450,4460,4450,14
20240403,100300,118508920,4460,4465,4465,4450,6561
20240403,100200,89274795,4460,4465,4465,4460,110
20240403,100100,88783695,4475,4475,4475,4460,153
20240403,100000,88100535,4465,4465,4465,4465,243
20240403,095900,87015540,4480,4465,4480,4465,291
20240403,095800,85716195,4465,4475,4480,4465,200
20240403,095700,84822950,4485,4485,4485,4485,21
20240403,095600,84728765,4485,4485,4485,4460,128
20240403,095500,84157175,4485,4485,4485,4485,0
20240403,095400,84157175,4485,4480,4485,4465,755
20240403,095300,80781750,4485,4500,4500,4480,15
20240403,095200,80714465,4515,4515,4515,4515,2
20240403,095100,80705435,4515,4520,4520,4485,512
20240403,095000,78405180,4520,4475,4520,4475,1957
20240403,094900,69620560,4480,4480,4480,4480,0
20240403,094800,69620560,4480,4480,4480,4480,0
20240403,094700,69620560,4480,4480,4480,4480,2
20240403,094600,69611600,4480,4475,4480,4475,13
20240403,094500,69553415,4480,4465,4480,4465,445
20240403,094400,67563285,4465,4465,4465,4465,15
20240403,094300,67496310,4465,4460,4465,4455,1191
20240403,094200,62184185,4460,4460,4460,4460,0
20240403,094100,62184185,4460,4460,4460,4460,3113
20240403,094000,48300205,4465,4475,4475,4465,616
20240403,093900,45549570,4475,4480,4480,4475,292
20240403,093800,44242855,4480,4480,4480,4480,103
20240403,093700,43781415,4475,4480,4480,4475,12
20240403,093600,43727705,4470,4465,4470,4465,231
20240403,093500,42695145,4470,4470,4470,4465,30
20240403,093400,42561120,4470,4465,4470,4465,196
20240403,093300,41685005,4465,4465,4465,4465,20
20240403,093200,41595705,4485,4465,4485,4465,13
20240403,093100,41537600,4485,4470,4485,4470,290
20240403,093000,40241225,4470,4485,4485,4470,31
20240403,092900,40102575,4480,4480,4485,4480,18
20240403,092800,40021930,4485,4470,4485,4470,47
20240403,092700,39811350,4485,4485,4485,4485,17
20240403,092600,39735105,4485,4485,4485,4475,206
20240403,092500,38811830,4485,4485,4485,4470,201
20240403,092400,37911845,4485,4485,4485,4470,108
20240403,092300,37427480,4485,4470,4485,4470,574
20240403,092200,34861640,4470,4475,4475,4470,20
20240403,092100,34772225,4485,4485,4485,4485,4
20240403,092000,34754285,4485,4470,4485,4470,113
20240403,091900,34249040,4500,4500,4500,4500,0
20240403,091800,34249040,4500,4500,4500,4500,15
20240403,091700,34181540,4495,4500,4500,4475,243
20240403,091600,33093685,4500,4475,4500,4475,135
20240403,091500,32488975,4475,4475,4475,4475,101
20240403,091400,32037000,4470,4470,4500,4470,1375
20240403,091300,25885195,4470,4480,4480,4470,99
20240403,091200,25442150,4480,4520,4520,4480,212
20240403,091100,24492310,4515,4480,4515,4480,24
20240403,091000,24384265,4530,4485,4530,4485,239
20240403,090900,23308300,4480,4480,4480,4480,314
20240403,090800,21901580,4465,4475,4475,4465,709
20240403,090700,18730885,4475,4480,4485,4475,769
20240403,090600,15287685,4480,4475,4480,4475,366
20240403,090500,13649565,4480,4490,4490,4480,577
20240403,090400,11061145,4490,4490,4490,4490,402
20240403,090300,9256165,4490,4480,4525,4480,435
20240403,090200,7296160,4485,4485,4485,4485,101
20240403,090100,6843175,4480,4490,4490,4480,318
20240403,090000,5416080,4515,4540,4540,4460,1203