KissMeData/246710/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,202600,785195830,8130,8130,8130,8130,1993
20240403,202500,785195830,8130,8130,8130,8130,0
20240403,202400,785195830,8130,8130,8130,8130,0
20240403,202300,785195830,8130,8130,8130,8130,0
20240403,202200,785195830,8130,8130,8130,8130,0
20240403,202100,785195830,8130,8130,8130,8130,0
20240403,202000,785195830,8130,8130,8130,8130,0
20240403,201900,785195830,8130,8130,8130,8130,0
20240403,201800,785195830,8130,8130,8130,8130,0
20240403,201700,785195830,8130,8130,8130,8130,0
20240403,201600,785195830,8130,8130,8130,8130,0
20240403,201500,785195830,8130,8130,8130,8130,0
20240403,201400,785195830,8130,8130,8130,8130,0
20240403,201300,785195830,8130,8130,8130,8130,0
20240403,201200,785195830,8130,8130,8130,8130,0
20240403,201100,785195830,8130,8130,8130,8130,0
20240403,201000,785195830,8130,8130,8130,8130,0
20240403,200900,785195830,8130,8130,8130,8130,0
20240403,200800,785195830,8130,8130,8130,8130,0
20240403,200700,785195830,8130,8130,8130,8130,0
20240403,200600,785195830,8130,8130,8130,8130,0
20240403,200500,785195830,8130,8130,8130,8130,0
20240403,200400,785195830,8130,8130,8130,8130,0
20240403,200300,785195830,8130,8130,8130,8130,0
20240403,200200,785195830,8130,8130,8130,8130,0
20240403,200100,785195830,8130,8130,8130,8130,0
20240403,200000,785195830,8130,8130,8130,8130,0
20240403,195900,785195830,8130,8130,8130,8130,0
20240403,195800,785195830,8130,8130,8130,8130,0
20240403,195700,785195830,8130,8130,8130,8130,0
20240403,195600,785195830,8130,8130,8130,8130,1993
20240403,195500,785195830,8130,8130,8130,8130,0
20240403,195400,785195830,8130,8130,8130,8130,0
20240403,195300,785195830,8130,8130,8130,8130,0
20240403,195200,785195830,8130,8130,8130,8130,0
20240403,195100,785195830,8130,8130,8130,8130,0
20240403,195000,785195830,8130,8130,8130,8130,0
20240403,194900,785195830,8130,8130,8130,8130,0
20240403,194800,785195830,8130,8130,8130,8130,0
20240403,194700,785195830,8130,8130,8130,8130,0
20240403,194600,785195830,8130,8130,8130,8130,0
20240403,194500,785195830,8130,8130,8130,8130,0
20240403,194400,785195830,8130,8130,8130,8130,0
20240403,194300,785195830,8130,8130,8130,8130,0
20240403,194200,785195830,8130,8130,8130,8130,0
20240403,194100,785195830,8130,8130,8130,8130,0
20240403,194000,785195830,8130,8130,8130,8130,0
20240403,193900,785195830,8130,8130,8130,8130,0
20240403,193800,785195830,8130,8130,8130,8130,0
20240403,193700,785195830,8130,8130,8130,8130,0
20240403,193600,785195830,8130,8130,8130,8130,0
20240403,193500,785195830,8130,8130,8130,8130,0
20240403,193400,785195830,8130,8130,8130,8130,0
20240403,193300,785195830,8130,8130,8130,8130,0
20240403,193200,785195830,8130,8130,8130,8130,0
20240403,193100,785195830,8130,8130,8130,8130,0
20240403,193000,785195830,8130,8130,8130,8130,0
20240403,192900,785195830,8130,8130,8130,8130,0
20240403,192800,785195830,8130,8130,8130,8130,0
20240403,192700,785195830,8130,8130,8130,8130,0
20240403,192600,785195830,8130,8130,8130,8130,1993
20240403,192500,785195830,8130,8130,8130,8130,0
20240403,192400,785195830,8130,8130,8130,8130,0
20240403,192300,785195830,8130,8130,8130,8130,0
20240403,192200,785195830,8130,8130,8130,8130,0
20240403,192100,785195830,8130,8130,8130,8130,0
20240403,192000,785195830,8130,8130,8130,8130,0
20240403,191900,785195830,8130,8130,8130,8130,0
20240403,191800,785195830,8130,8130,8130,8130,0
20240403,191700,785195830,8130,8130,8130,8130,0
20240403,191600,785195830,8130,8130,8130,8130,0
20240403,191500,785195830,8130,8130,8130,8130,0
20240403,191400,785195830,8130,8130,8130,8130,0
20240403,191300,785195830,8130,8130,8130,8130,0
20240403,191200,785195830,8130,8130,8130,8130,0
20240403,191100,785195830,8130,8130,8130,8130,0
20240403,191000,785195830,8130,8130,8130,8130,0
20240403,190900,785195830,8130,8130,8130,8130,0
20240403,190800,785195830,8130,8130,8130,8130,0
20240403,190700,785195830,8130,8130,8130,8130,0
20240403,190600,785195830,8130,8130,8130,8130,0
20240403,190500,785195830,8130,8130,8130,8130,0
20240403,190400,785195830,8130,8130,8130,8130,0
20240403,190300,785195830,8130,8130,8130,8130,0
20240403,190200,785195830,8130,8130,8130,8130,0
20240403,190100,785195830,8130,8130,8130,8130,0
20240403,190000,785195830,8130,8130,8130,8130,0
20240403,185900,785195830,8130,8130,8130,8130,0
20240403,185800,785195830,8130,8130,8130,8130,0
20240403,185700,785195830,8130,8130,8130,8130,0
20240403,185600,785195830,8130,8130,8130,8130,1993
20240403,185500,785195830,8130,8130,8130,8130,0
20240403,185400,785195830,8130,8130,8130,8130,0
20240403,185300,785195830,8130,8130,8130,8130,0
20240403,185200,785195830,8130,8130,8130,8130,0
20240403,185100,785195830,8130,8130,8130,8130,0
20240403,185000,785195830,8130,8130,8130,8130,0
20240403,184900,785195830,8130,8130,8130,8130,0
20240403,184800,785195830,8130,8130,8130,8130,0
20240403,184700,785195830,8130,8130,8130,8130,0
20240403,184600,785195830,8130,8130,8130,8130,0
20240403,184500,785195830,8130,8130,8130,8130,0
20240403,184400,785195830,8130,8130,8130,8130,0
20240403,184300,785195830,8130,8130,8130,8130,0
20240403,184200,785195830,8130,8130,8130,8130,0
20240403,184100,785195830,8130,8130,8130,8130,0
20240403,184000,785195830,8130,8130,8130,8130,0
20240403,183900,785195830,8130,8130,8130,8130,0
20240403,183800,785195830,8130,8130,8130,8130,0
20240403,183700,785195830,8130,8130,8130,8130,0
20240403,183600,785195830,8130,8130,8130,8130,0
20240403,183500,785195830,8130,8130,8130,8130,0
20240403,183400,785195830,8130,8130,8130,8130,0
20240403,183300,785195830,8130,8130,8130,8130,0
20240403,183200,785195830,8130,8130,8130,8130,0
20240403,183100,785195830,8130,8130,8130,8130,0
20240403,183000,785195830,8130,8130,8130,8130,0
20240403,182900,785195830,8130,8130,8130,8130,0
20240403,182800,785195830,8130,8130,8130,8130,0
20240403,182700,785195830,8130,8130,8130,8130,0
20240403,182600,785195830,8130,8130,8130,8130,1993
20240403,182500,785195830,8130,8130,8130,8130,0
20240403,182400,785195830,8130,8130,8130,8130,0
20240403,182300,785195830,8130,8130,8130,8130,0
20240403,182200,785195830,8130,8130,8130,8130,0
20240403,182100,785195830,8130,8130,8130,8130,0
20240403,182000,785195830,8130,8130,8130,8130,0
20240403,181900,785195830,8130,8130,8130,8130,0
20240403,181800,785195830,8130,8130,8130,8130,0
20240403,181700,785195830,8130,8130,8130,8130,0
20240403,181600,785195830,8130,8130,8130,8130,0
20240403,181500,785195830,8130,8130,8130,8130,0
20240403,181400,785195830,8130,8130,8130,8130,0
20240403,181300,785195830,8130,8130,8130,8130,0
20240403,181200,785195830,8130,8130,8130,8130,0
20240403,181100,785195830,8130,8130,8130,8130,0
20240403,181000,785195830,8130,8130,8130,8130,0
20240403,180900,785195830,8130,8130,8130,8130,0
20240403,180800,785195830,8130,8130,8130,8130,0
20240403,180700,785195830,8130,8130,8130,8130,0
20240403,180600,785195830,8130,8130,8130,8130,0
20240403,180500,785195830,8130,8130,8130,8130,0
20240403,180400,785195830,8130,8130,8130,8130,0
20240403,180300,785195830,8130,8130,8130,8130,0
20240403,180200,785195830,8130,8130,8130,8130,0
20240403,180100,785195830,8130,8130,8130,8130,0
20240403,180000,785195830,8130,8130,8130,8130,0
20240403,175900,785195830,8130,8130,8130,8130,0
20240403,175800,785195830,8130,8130,8130,8130,0
20240403,175700,785195830,8130,8130,8130,8130,0
20240403,175600,785195830,8130,8130,8130,8130,1993
20240403,175500,785195830,8130,8130,8130,8130,0
20240403,175400,785195830,8130,8130,8130,8130,0
20240403,175300,785195830,8130,8130,8130,8130,0
20240403,175200,785195830,8130,8130,8130,8130,0
20240403,175100,785195830,8130,8130,8130,8130,0
20240403,175000,785195830,8130,8130,8130,8130,0
20240403,174900,785195830,8130,8130,8130,8130,0
20240403,174800,785195830,8130,8130,8130,8130,0
20240403,174700,785195830,8130,8130,8130,8130,0
20240403,174600,785195830,8130,8130,8130,8130,0
20240403,174500,785195830,8130,8130,8130,8130,0
20240403,174400,785195830,8130,8130,8130,8130,0
20240403,174300,785195830,8130,8130,8130,8130,0
20240403,174200,785195830,8130,8130,8130,8130,0
20240403,174100,785195830,8130,8130,8130,8130,0
20240403,174000,785195830,8130,8130,8130,8130,0
20240403,173900,785195830,8130,8130,8130,8130,0
20240403,173800,785195830,8130,8130,8130,8130,0
20240403,173700,785195830,8130,8130,8130,8130,0
20240403,173600,785195830,8130,8130,8130,8130,0
20240403,173500,785195830,8130,8130,8130,8130,0
20240403,173400,785195830,8130,8130,8130,8130,0
20240403,173300,785195830,8130,8130,8130,8130,0
20240403,173200,785195830,8130,8130,8130,8130,0
20240403,173100,785195830,8130,8130,8130,8130,0
20240403,173000,785195830,8130,8130,8130,8130,0
20240403,172900,785195830,8130,8130,8130,8130,0
20240403,172800,785195830,8130,8130,8130,8130,0
20240403,172700,785195830,8130,8130,8130,8130,0
20240403,172600,785195830,8130,8130,8130,8130,1993
20240403,172500,785195830,8130,8130,8130,8130,0
20240403,172400,785195830,8130,8130,8130,8130,0
20240403,172300,785195830,8130,8130,8130,8130,0
20240403,172200,785195830,8130,8130,8130,8130,0
20240403,172100,785195830,8130,8130,8130,8130,0
20240403,172000,785195830,8130,8130,8130,8130,0
20240403,171900,785195830,8130,8130,8130,8130,0
20240403,171800,785195830,8130,8130,8130,8130,0
20240403,171700,785195830,8130,8130,8130,8130,0
20240403,171600,785195830,8130,8130,8130,8130,0
20240403,171500,785195830,8130,8130,8130,8130,0
20240403,171400,785195830,8130,8130,8130,8130,0
20240403,171300,785195830,8130,8130,8130,8130,0
20240403,171200,785195830,8130,8130,8130,8130,0
20240403,171100,785195830,8130,8130,8130,8130,0
20240403,171000,785195830,8130,8130,8130,8130,0
20240403,170900,785195830,8130,8130,8130,8130,0
20240403,170800,785195830,8130,8130,8130,8130,0
20240403,170700,785195830,8130,8130,8130,8130,0
20240403,170600,785195830,8130,8130,8130,8130,0
20240403,170500,785195830,8130,8130,8130,8130,0
20240403,170400,785195830,8130,8130,8130,8130,0
20240403,170300,785195830,8130,8130,8130,8130,0
20240403,170200,785195830,8130,8130,8130,8130,0
20240403,170100,785195830,8130,8130,8130,8130,0
20240403,170000,785195830,8130,8130,8130,8130,0
20240403,165900,785195830,8130,8130,8130,8130,0
20240403,165800,785195830,8130,8130,8130,8130,0
20240403,165700,785195830,8130,8130,8130,8130,0
20240403,165600,785195830,8130,8130,8130,8130,1993
20240403,165500,785195830,8130,8130,8130,8130,0
20240403,165400,785195830,8130,8130,8130,8130,0
20240403,165300,785195830,8130,8130,8130,8130,0
20240403,165200,785195830,8130,8130,8130,8130,0
20240403,165100,785195830,8130,8130,8130,8130,0
20240403,165000,785195830,8130,8130,8130,8130,0
20240403,164900,785195830,8130,8130,8130,8130,0
20240403,164800,785195830,8130,8130,8130,8130,0
20240403,164700,785195830,8130,8130,8130,8130,0
20240403,164600,785195830,8130,8130,8130,8130,0
20240403,164500,785195830,8130,8130,8130,8130,0
20240403,164400,785195830,8130,8130,8130,8130,0
20240403,164300,785195830,8130,8130,8130,8130,0
20240403,164200,785195830,8130,8130,8130,8130,0
20240403,164100,785195830,8130,8130,8130,8130,0
20240403,164000,785195830,8130,8130,8130,8130,0
20240403,163900,785195830,8130,8130,8130,8130,0
20240403,163800,785195830,8130,8130,8130,8130,0
20240403,163700,785195830,8130,8130,8130,8130,0
20240403,163600,785195830,8130,8130,8130,8130,0
20240403,163500,785195830,8130,8130,8130,8130,0
20240403,163400,785195830,8130,8130,8130,8130,0
20240403,163300,785195830,8130,8130,8130,8130,0
20240403,163200,785195830,8130,8130,8130,8130,0
20240403,163100,785195830,8130,8130,8130,8130,0
20240403,163000,785195830,8130,8130,8130,8130,0
20240403,162900,785195830,8130,8130,8130,8130,0
20240403,162800,785195830,8130,8130,8130,8130,0
20240403,162700,785195830,8130,8130,8130,8130,0
20240403,162600,785195830,8130,8130,8130,8130,1993
20240403,162500,785195830,8130,8130,8130,8130,0
20240403,162400,785195830,8130,8130,8130,8130,0
20240403,162300,785195830,8130,8130,8130,8130,0
20240403,162200,785195830,8130,8130,8130,8130,0
20240403,162100,785195830,8130,8130,8130,8130,0
20240403,162000,785195830,8130,8130,8130,8130,0
20240403,161900,785195830,8130,8130,8130,8130,0
20240403,161800,785195830,8130,8130,8130,8130,0
20240403,161700,785195830,8130,8130,8130,8130,0
20240403,161600,785195830,8130,8130,8130,8130,0
20240403,161500,785195830,8130,8130,8130,8130,0
20240403,161400,785195830,8130,8130,8130,8130,0
20240403,161300,785195830,8130,8130,8130,8130,0
20240403,161200,785195830,8130,8130,8130,8130,0
20240403,161100,785195830,8130,8130,8130,8130,0
20240403,161000,785195830,8130,8130,8130,8130,0
20240403,160900,785195830,8130,8130,8130,8130,0
20240403,160800,785195830,8130,8130,8130,8130,0
20240403,160700,785195830,8130,8130,8130,8130,0
20240403,160600,785195830,8130,8130,8130,8130,0
20240403,160500,785195830,8130,8130,8130,8130,0
20240403,160400,785195830,8130,8130,8130,8130,0
20240403,160300,785195830,8130,8130,8130,8130,0
20240403,160200,785195830,8130,8130,8130,8130,0
20240403,160100,785195830,8130,8130,8130,8130,0
20240403,160000,785195830,8130,8130,8130,8130,0
20240403,155900,785195830,8130,8130,8130,8130,0
20240403,155800,785195830,8130,8130,8130,8130,0
20240403,155700,785195830,8130,8130,8130,8130,0
20240403,155600,785195830,8130,8130,8130,8130,1993
20240403,155500,785195830,8130,8130,8130,8130,0
20240403,155400,785195830,8130,8130,8130,8130,0
20240403,155300,785195830,8130,8130,8130,8130,0
20240403,155200,785195830,8130,8130,8130,8130,0
20240403,155100,785195830,8130,8130,8130,8130,0
20240403,155000,785195830,8130,8130,8130,8130,0
20240403,154900,785195830,8130,8130,8130,8130,0
20240403,154800,785195830,8130,8130,8130,8130,0
20240403,154700,785195830,8130,8130,8130,8130,0
20240403,154600,785195830,8130,8130,8130,8130,0
20240403,154500,785195830,8130,8130,8130,8130,0
20240403,154400,785195830,8130,8130,8130,8130,0
20240403,154300,785195830,8130,8130,8130,8130,0
20240403,154200,785195830,8130,8130,8130,8130,0
20240403,154100,785195830,8130,8130,8130,8130,0
20240403,154000,785195830,8130,8130,8130,8130,0
20240403,153900,785195830,8130,8130,8130,8130,0
20240403,153800,785195830,8130,8130,8130,8130,0
20240403,153700,785195830,8130,8130,8130,8130,0
20240403,153600,785195830,8130,8130,8130,8130,0
20240403,153500,785195830,8130,8130,8130,8130,0
20240403,153400,785195830,8130,8130,8130,8130,0
20240403,153300,785195830,8130,8130,8130,8130,0
20240403,153200,785195830,8130,8130,8130,8130,0
20240403,153100,785195830,8130,8130,8130,8130,0
20240403,153000,785195830,8130,8130,8130,8130,1993
20240403,152900,768992740,8100,8100,8100,8100,0
20240403,152800,768992740,8100,8100,8100,8100,0
20240403,152700,768992740,8100,8100,8100,8100,0
20240403,152600,768992740,8100,8100,8100,8100,0
20240403,152500,768992740,8100,8100,8100,8100,0
20240403,152400,768992740,8100,8100,8100,8100,0
20240403,152300,768992740,8100,8100,8100,8100,0
20240403,152200,768992740,8100,8100,8100,8100,0
20240403,152100,768992740,8100,8100,8100,8100,0
20240403,152000,768992740,8100,8100,8100,8100,0
20240403,151900,768992740,8100,8100,8100,8100,0
20240403,151800,768992740,8100,8100,8100,8100,0
20240403,151700,768992740,8100,8070,8100,8070,547
20240403,151600,764574470,8070,8070,8070,8070,250
20240403,151500,762556970,8070,8070,8070,8070,50
20240403,151400,762153470,8080,8080,8080,8080,0
20240403,151300,762153470,8080,8080,8080,8080,0
20240403,151200,762153470,8080,8080,8080,8080,70
20240403,151100,761587870,8090,8090,8090,8090,42
20240403,151000,761248090,8090,8090,8090,8090,0
20240403,150900,761248090,8090,8090,8090,8090,3000
20240403,150800,736978090,8090,8050,8090,8050,10
20240403,150700,736897520,8050,8050,8050,8050,32
20240403,150600,736639920,8100,8100,8100,8100,0
20240403,150500,736639920,8100,8050,8100,8050,56
20240403,150400,736189070,8130,8040,8130,8020,110
20240403,150300,735303300,8140,8140,8140,8140,171
20240403,150200,733911360,8110,8110,8110,8110,29
20240403,150100,733676170,8110,8110,8110,8110,11
20240403,150000,733586960,8050,8090,8090,8050,11
20240403,145900,733498010,8100,8090,8100,8090,36
20240403,145800,733206570,8110,8110,8110,8110,0
20240403,145700,733206570,8110,8110,8110,8110,0
20240403,145600,733206570,8110,8110,8110,8110,0
20240403,145500,733206570,8110,8050,8110,8050,89
20240403,145400,732490060,8120,8120,8120,8120,0
20240403,145300,732490060,8120,8120,8120,8120,250
20240403,145200,730460060,8150,8150,8150,8150,0
20240403,145100,730460060,8150,8150,8150,8150,0
20240403,145000,730460060,8150,8160,8160,8060,65
20240403,144900,729935530,8170,8170,8170,8170,0
20240403,144800,729935530,8170,8170,8170,8170,0
20240403,144700,729935530,8170,8160,8170,8160,20
20240403,144600,729772260,8170,8150,8170,8150,20
20240403,144500,729609020,8170,8150,8170,8150,20
20240403,144400,729445770,8170,8130,8170,8130,20
20240403,144300,729282720,8130,8130,8130,8130,0
20240403,144200,729282720,8130,8130,8130,8130,0
20240403,144100,729282720,8130,8140,8140,8060,7
20240403,144000,729225830,8180,8180,8180,8180,0
20240403,143900,729225830,8180,8180,8180,8180,0
20240403,143800,729225830,8180,8020,8180,8010,130
20240403,143700,728179790,8080,8080,8080,8080,10
20240403,143600,728098990,8080,8080,8080,8020,57
20240403,143500,727641370,8080,8070,8080,8070,40
20240403,143400,727318190,8080,8080,8080,8080,0
20240403,143300,727318190,8080,8080,8080,8080,0
20240403,143200,727318190,8080,8060,8130,8020,303
20240403,143100,724883150,8130,8130,8130,8130,0
20240403,143000,724883150,8130,8130,8130,8130,40
20240403,142900,724557950,8130,8130,8130,8130,0
20240403,142800,724557950,8130,8130,8130,8050,112
20240403,142700,723656190,8110,8110,8110,8110,0
20240403,142600,723656190,8110,8090,8110,8090,200
20240403,142500,722034250,8110,8110,8110,8110,0
20240403,142400,722034250,8110,8110,8110,8110,0
20240403,142300,722034250,8110,8110,8110,8110,0
20240403,142200,722034250,8110,8110,8110,8110,0
20240403,142100,722034250,8110,8110,8110,8110,0
20240403,142000,722034250,8110,8110,8110,8110,0
20240403,141900,722034250,8110,8110,8110,8110,0
20240403,141800,722034250,8110,8110,8110,8110,0
20240403,141700,722034250,8110,8050,8110,8050,4
20240403,141600,722001890,8110,8110,8110,8110,0
20240403,141500,722001890,8110,8110,8110,8110,1
20240403,141400,721993780,8110,8110,8110,8110,0
20240403,141300,721993780,8110,8110,8110,8110,0
20240403,141200,721993780,8110,8110,8110,8110,1
20240403,141100,721985670,8110,8110,8110,8110,11
20240403,141000,721896460,8110,8110,8110,8110,0
20240403,140900,721896460,8110,8110,8110,8110,0
20240403,140800,721896460,8110,8110,8110,8110,2
20240403,140700,721880240,8120,8120,8120,8120,0
20240403,140600,721880240,8120,8050,8120,8050,460
20240403,140500,718177130,8090,8090,8090,8090,0
20240403,140400,718177130,8090,8090,8090,8090,0
20240403,140300,718177130,8090,8090,8090,8090,10
20240403,140200,718096230,8130,8080,8130,8080,318
20240403,140100,715526720,8090,8090,8090,8090,0
20240403,140000,715526720,8090,8090,8090,8090,123
20240403,135900,714531650,8130,8130,8130,8130,0
20240403,135800,714531650,8130,8130,8130,8130,0
20240403,135700,714531650,8130,8130,8130,8130,0
20240403,135600,714531650,8130,8130,8130,8130,0
20240403,135500,714531650,8130,8130,8130,8130,0
20240403,135400,714531650,8130,8130,8130,8130,0
20240403,135300,714531650,8130,8130,8130,8130,1
20240403,135200,714523520,8120,8120,8120,8120,0
20240403,135100,714523520,8120,8100,8120,8090,440
20240403,135000,710961970,8100,8110,8110,8100,69
20240403,134900,710403060,8110,8110,8110,8110,1
20240403,134800,710394950,8110,8110,8110,8110,49
20240403,134700,709997560,8100,8110,8110,8100,1174
20240403,134600,700485010,8110,8120,8120,8110,51
20240403,134500,700070940,8130,8140,8140,8120,292
20240403,134400,697699830,8180,8180,8180,8180,0
20240403,134300,697699830,8180,8180,8180,8180,0
20240403,134200,697699830,8180,8180,8180,8180,1
20240403,134100,697691650,8120,8120,8120,8120,0
20240403,134000,697691650,8120,8150,8150,8120,500
20240403,133900,693622830,8180,8180,8180,8180,0
20240403,133800,693622830,8180,8180,8180,8180,5
20240403,133700,693581930,8190,8190,8190,8190,0
20240403,133600,693581930,8190,8190,8190,8190,0
20240403,133500,693581930,8190,8190,8190,8190,0
20240403,133400,693581930,8190,8190,8190,8190,1
20240403,133300,693573740,8200,8200,8200,8200,0
20240403,133200,693573740,8200,8200,8200,8200,1
20240403,133100,693565540,8140,8200,8200,8140,589
20240403,133000,688762630,8200,8200,8200,8200,0
20240403,132900,688762630,8200,8200,8200,8200,0
20240403,132800,688762630,8200,8200,8200,8200,0
20240403,132700,688762630,8200,8200,8200,8200,1
20240403,132600,688754430,8200,8200,8200,8200,0
20240403,132500,688754430,8200,8200,8200,8200,0
20240403,132400,688754430,8200,8200,8200,8200,0
20240403,132300,688754430,8200,8200,8200,8200,2
20240403,132200,688738030,8200,8200,8200,8200,1
20240403,132100,688729830,8200,8200,8200,8200,0
20240403,132000,688729830,8200,8200,8200,8200,2
20240403,131900,688713430,8200,8200,8200,8200,150
20240403,131800,687483430,8200,8200,8200,8200,0
20240403,131700,687483430,8200,8200,8200,8200,1
20240403,131600,687475230,8200,8200,8200,8200,3
20240403,131500,687450630,8210,8210,8210,8210,0
20240403,131400,687450630,8210,8210,8210,8210,0
20240403,131300,687450630,8210,8210,8210,8210,10
20240403,131200,687368530,8210,8210,8210,8210,7
20240403,131100,687311060,8160,8160,8160,8160,40
20240403,131000,686984660,8210,8210,8210,8210,50
20240403,130900,686574160,8210,8210,8210,8210,0
20240403,130800,686574160,8210,8210,8210,8210,0
20240403,130700,686574160,8210,8180,8210,8180,43
20240403,130600,686222120,8170,8120,8170,8120,1603
20240403,130500,673192830,8120,8120,8120,8120,1
20240403,130400,673184710,8120,8120,8120,8120,3
20240403,130300,673160350,8110,8110,8110,8110,6
20240403,130200,673111690,8110,8110,8110,8110,0
20240403,130100,673111690,8110,8110,8110,8110,0
20240403,130000,673111690,8110,8110,8110,8110,0
20240403,125900,673111690,8110,8110,8110,8110,1
20240403,125800,673103580,8120,8120,8120,8120,0
20240403,125700,673103580,8120,8120,8120,8120,0
20240403,125600,673103580,8120,8120,8120,8120,0
20240403,125500,673103580,8120,8120,8120,8120,0
20240403,125400,673103580,8120,8100,8120,8100,622
20240403,125300,668057650,8100,8100,8100,8100,0
20240403,125200,668057650,8100,8100,8100,8100,0
20240403,125100,668057650,8100,8100,8100,8100,0
20240403,125000,668057650,8100,8100,8100,8100,61
20240403,124900,667563550,8100,8100,8100,8100,0
20240403,124800,667563550,8100,8100,8100,8100,2
20240403,124700,667547350,8100,8100,8100,8100,4
20240403,124600,667514950,8100,8100,8100,8100,27
20240403,124500,667296250,8100,8100,8100,8100,20
20240403,124400,667134250,8100,8080,8100,8080,30
20240403,124300,666891750,8080,8080,8080,8080,0
20240403,124200,666891750,8080,8080,8080,8080,0
20240403,124100,666891750,8080,8080,8080,8080,0
20240403,124000,666891750,8080,8080,8080,8080,0
20240403,123900,666891750,8080,8080,8080,8080,0
20240403,123800,666891750,8080,8080,8080,8080,0
20240403,123700,666891750,8080,8080,8080,8080,0
20240403,123600,666891750,8080,8030,8080,8030,1101
20240403,123500,658050670,8030,8030,8030,8030,0
20240403,123400,658050670,8030,8030,8030,8030,0
20240403,123300,658050670,8030,8030,8030,8030,0
20240403,123200,658050670,8030,8030,8030,8030,0
20240403,123100,658050670,8030,8020,8030,8020,111
20240403,123000,657159380,8030,8030,8030,8030,0
20240403,122900,657159380,8030,8030,8030,8030,0
20240403,122800,657159380,8030,8030,8030,8030,0
20240403,122700,657159380,8030,8030,8030,8030,0
20240403,122600,657159380,8030,8030,8030,8030,0
20240403,122500,657159380,8030,8030,8030,8030,1
20240403,122400,657151350,8030,8030,8030,8030,0
20240403,122300,657151350,8030,8030,8030,8030,0
20240403,122200,657151350,8030,8030,8030,8030,3
20240403,122100,657127260,8030,8030,8030,8030,891
20240403,122000,649972530,8080,8080,8080,8080,0
20240403,121900,649972530,8080,8070,8080,8070,26
20240403,121800,649762520,8080,8080,8080,8030,1093
20240403,121700,640931580,8030,8030,8030,8030,3
20240403,121600,640907490,8020,8020,8020,8020,27
20240403,121500,640690950,8020,8020,8020,8020,26
20240403,121400,640482430,8020,8020,8020,8020,0
20240403,121300,640482430,8020,8020,8020,8020,0
20240403,121200,640482430,8020,8020,8020,8020,0
20240403,121100,640482430,8020,8020,8020,8020,4
20240403,121000,640450350,8020,8020,8020,8020,2
20240403,120900,640434310,8010,8000,8010,8000,6
20240403,120800,640386290,8000,8020,8020,8000,166
20240403,120700,639057390,8030,8040,8040,8030,19
20240403,120600,638904720,8050,8050,8050,8050,11
20240403,120500,638816170,8050,8050,8050,8050,0
20240403,120400,638816170,8050,8050,8050,8050,0
20240403,120300,638816170,8050,8050,8050,8050,0
20240403,120200,638816170,8050,8050,8050,8050,29
20240403,120100,638582720,8070,8070,8070,8070,0
20240403,120000,638582720,8070,8070,8070,8070,0
20240403,115900,638582720,8070,8070,8070,8070,0
20240403,115800,638582720,8070,8070,8070,8070,1
20240403,115700,638574650,8060,8060,8060,8060,0
20240403,115600,638574650,8060,8060,8060,8060,0
20240403,115500,638574650,8060,8080,8080,8060,357
20240403,115400,635691960,8110,8100,8110,8100,746
20240403,115300,629649260,8100,8100,8100,8100,1
20240403,115200,629641160,8080,8080,8080,8080,49
20240403,115100,629245240,8080,8080,8080,8080,0
20240403,115000,629245240,8080,8080,8080,8080,0
20240403,114900,629245240,8080,8080,8080,8080,0
20240403,114800,629245240,8080,8080,8080,8080,2
20240403,114700,629229080,8080,8080,8080,8080,0
20240403,114600,629229080,8080,8080,8080,8080,2
20240403,114500,629212920,8080,8080,8080,8080,5
20240403,114400,629172520,8070,8070,8070,8070,0
20240403,114300,629172520,8070,8070,8070,8070,0
20240403,114200,629172520,8070,8070,8070,8070,0
20240403,114100,629172520,8070,8070,8070,8070,0
20240403,114000,629172520,8070,8070,8070,8070,0
20240403,113900,629172520,8070,8070,8070,8070,0
20240403,113800,629172520,8070,8070,8070,8070,7
20240403,113700,629116030,8050,8050,8050,8050,0
20240403,113600,629116030,8050,8050,8050,8050,0
20240403,113500,629116030,8050,8050,8050,8050,0
20240403,113400,629116030,8050,8050,8050,8050,0
20240403,113300,629116030,8050,8050,8050,8050,0
20240403,113200,629116030,8050,8050,8050,8050,0
20240403,113100,629116030,8050,8050,8050,8050,0
20240403,113000,629116030,8050,8050,8050,8050,1
20240403,112900,629107980,8080,8080,8080,8080,0
20240403,112800,629107980,8080,8080,8080,8080,0
20240403,112700,629107980,8080,8080,8080,8080,0
20240403,112600,629107980,8080,8040,8080,8040,1879
20240403,112500,613950100,8040,8040,8040,8040,0
20240403,112400,613950100,8040,8040,8040,8040,0
20240403,112300,613950100,8040,8040,8040,8040,0
20240403,112200,613950100,8040,8040,8040,8040,873
20240403,112100,606931180,8040,8040,8040,8040,0
20240403,112000,606931180,8040,8040,8040,8040,5
20240403,111900,606890980,8060,8060,8060,8060,4
20240403,111800,606858740,8030,8030,8030,8030,0
20240403,111700,606858740,8030,8030,8030,8030,105
20240403,111600,606015590,8030,8030,8030,8030,5
20240403,111500,605975440,8030,8050,8050,8030,436
20240403,111400,602472020,8080,8080,8080,8080,0
20240403,111300,602472020,8080,8080,8080,8080,0
20240403,111200,602472020,8080,8070,8080,8070,53
20240403,111100,602044230,8070,8070,8070,8070,10
20240403,111000,601963530,8070,8070,8070,8070,1
20240403,110900,601955460,8020,8020,8020,8020,7
20240403,110800,601899320,8080,8080,8080,8080,0
20240403,110700,601899320,8080,8080,8080,8080,3
20240403,110600,601875080,8080,8080,8080,8080,0
20240403,110500,601875080,8080,8000,8080,8000,1280
20240403,110400,591610060,8020,8000,8020,8000,536
20240403,110300,587321690,7990,8010,8020,7990,1192
20240403,110200,577783110,8010,8080,8080,8010,177
20240403,110100,576364030,8010,8050,8050,8010,191
20240403,110000,574828880,8110,8110,8110,8110,0
20240403,105900,574828880,8110,8110,8110,8110,1
20240403,105800,574820770,8040,8080,8080,8040,115
20240403,105700,573895770,8120,8080,8120,8080,272
20240403,105600,571697970,8050,8080,8080,8050,2054
20240403,105500,555140940,8120,8150,8150,8080,2004
20240403,105400,538922840,8150,8150,8150,8150,92
20240403,105300,538173040,8210,8210,8210,8210,14
20240403,105200,538058100,8210,8210,8210,8210,10
20240403,105100,537976000,8220,8220,8220,8220,0
20240403,105000,537976000,8220,8220,8220,8220,0
20240403,104900,537976000,8220,8220,8220,8220,0
20240403,104800,537976000,8220,8220,8220,8220,0
20240403,104700,537976000,8220,8220,8220,8220,0
20240403,104600,537976000,8220,8220,8220,8220,0
20240403,104500,537976000,8220,8220,8220,8220,0
20240403,104400,537976000,8220,8220,8220,8220,3
20240403,104300,537951340,8210,8210,8210,8210,50
20240403,104200,537540840,8210,8180,8210,8180,350
20240403,104100,534668970,8180,8170,8180,8170,30
20240403,104000,534423580,8180,8180,8180,8180,10
20240403,103900,534341780,8180,8180,8180,8180,0
20240403,103800,534341780,8180,8180,8180,8180,0
20240403,103700,534341780,8180,8180,8180,8180,1
20240403,103600,534333600,8180,8180,8180,8180,5
20240403,103500,534292700,8180,8180,8180,8180,0
20240403,103400,534292700,8180,8180,8180,8180,1
20240403,103300,534284520,8210,8210,8210,8210,0
20240403,103200,534284520,8210,8210,8210,8210,0
20240403,103100,534284520,8210,8210,8210,8210,0
20240403,103000,534284520,8210,8210,8210,8210,0
20240403,102900,534284520,8210,8210,8210,8210,0
20240403,102800,534284520,8210,8170,8210,8170,40
20240403,102700,533956960,8170,8170,8170,8170,1
20240403,102600,533948790,8170,8170,8170,8170,5
20240403,102500,533907940,8180,8180,8180,8180,1
20240403,102400,533899760,8180,8180,8180,8180,0
20240403,102300,533899760,8180,8180,8180,8180,1
20240403,102200,533891580,8190,8190,8190,8190,0
20240403,102100,533891580,8190,8160,8190,8120,88
20240403,102000,533173510,8120,8160,8160,8120,2
20240403,101900,533157230,8160,8160,8160,8160,0
20240403,101800,533157230,8160,8160,8170,8140,822
20240403,101700,526460210,8150,8150,8150,8140,202
20240403,101600,524815210,8150,8170,8170,8150,870
20240403,101500,517717870,8170,8170,8170,8170,0
20240403,101400,517717870,8170,8170,8170,8170,201
20240403,101300,516075700,8160,8170,8170,8160,510
20240403,101200,511909090,8160,8160,8160,8160,1
20240403,101100,511900930,8220,8220,8220,8220,0
20240403,101000,511900930,8220,8210,8220,8210,80
20240403,100900,511243370,8220,8220,8220,8220,413
20240403,100800,507848510,8220,8250,8250,8160,662
20240403,100700,502428980,8220,8220,8220,8220,4
20240403,100600,502396100,8300,8230,8300,8230,570
20240403,100500,497673610,8230,8230,8230,8230,50
20240403,100400,497262110,8230,8200,8230,8200,195
20240403,100300,495662120,8200,8150,8200,8150,68
20240403,100200,495104630,8150,8140,8150,8140,11
20240403,100100,495015080,8190,8190,8190,8190,35
20240403,100000,494728430,8200,8200,8200,8200,3
20240403,095900,494703830,8200,8210,8210,8190,179
20240403,095800,493236620,8210,8200,8240,8200,395
20240403,095700,489988830,8220,8200,8240,8200,88
20240403,095600,489266800,8200,8180,8200,8180,186
20240403,095500,487743300,8180,8180,8200,8180,84
20240403,095400,487056140,8180,8180,8180,8170,95
20240403,095300,486279260,8200,8200,8200,8200,2
20240403,095200,486262860,8200,8190,8200,8190,70
20240403,095100,485689060,8180,8140,8180,8140,365
20240403,095000,482711920,8150,8120,8160,8050,1143
20240403,094900,473453490,8160,8120,8160,8110,1094
20240403,094800,464576800,8120,8150,8150,8120,230
20240403,094700,462702450,8110,8200,8240,8100,3535
20240403,094600,433870360,8230,8230,8230,8230,0
20240403,094500,433870360,8230,8210,8230,8180,409
20240403,094400,430509160,8230,8260,8260,8230,1016
20240403,094300,422137080,8260,8250,8270,8250,344
20240403,094200,419295910,8230,8230,8250,8230,1329
20240403,094100,408341160,8230,8210,8230,8160,1720
20240403,094000,394260390,8250,8250,8250,8230,405
20240403,093900,390921140,8250,8200,8260,8200,405
20240403,093800,387586280,8190,8240,8250,8190,3364
20240403,093700,359915880,8250,8380,8400,8250,4011
20240403,093600,326486720,8400,8390,8400,8380,900
20240403,093500,318927990,8390,8360,8390,8350,1629
20240403,093400,305282850,8360,8350,8360,8310,1426
20240403,093300,293373360,8360,8250,8360,8250,7780
20240403,093200,228749550,8250,8220,8310,8200,2161
20240403,093100,210896740,8190,8120,8240,8120,1523
20240403,093000,198460480,8120,8120,8120,8110,926
20240403,092900,190942360,8120,8060,8120,8060,233
20240403,092800,189055470,8050,8080,8080,8040,1827
20240403,092700,174341610,8080,8060,8080,8060,125
20240403,092600,173333690,8060,8100,8120,8060,205
20240403,092500,171676100,8060,8100,8100,8060,309
20240403,092400,169182200,8090,8100,8100,8090,84
20240403,092300,168502330,8100,8060,8100,8060,1970
20240403,092200,152584450,8060,8030,8060,8030,127
20240403,092100,151562810,8030,8030,8030,8030,203
20240403,092000,149932720,8000,7990,8000,7990,695
20240403,091900,144376190,8040,8050,8090,7980,1336
20240403,091800,133605470,8080,7990,8080,7950,532
20240403,091700,129334870,8010,7960,8010,7960,1226
20240403,091600,119530950,7960,7960,7960,7950,201
20240403,091500,117931410,7980,7870,7980,7870,98
20240403,091400,117154570,7830,8020,8020,7830,1075
20240403,091300,108697410,8020,7810,8020,7810,1032
20240403,091200,100524140,7800,7900,7900,7800,232
20240403,091100,98699130,7900,7800,7980,7770,950
20240403,091000,91219550,7800,7750,7800,7730,451
20240403,090900,87723750,7750,7720,7750,7720,900
20240403,090800,80756990,7720,7700,7720,7680,1004
20240403,090700,73041380,7720,7700,7750,7680,664
20240403,090600,67924300,7700,7730,7730,7680,2966
20240403,090500,45075330,7750,7770,7800,7710,2248
20240403,090400,27657980,7760,7800,7800,7760,500
20240403,090300,23777600,7810,7810,7810,7810,1
20240403,090200,23769790,7810,7830,7830,7800,1760
20240403,090100,10037190,7850,7840,7850,7840,99
20240403,090000,9260570,7840,7930,7930,7840,1177