KissMeData/024740/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,195300,511428350,2360,2360,2360,2360,3122
20240404,195200,511428350,2360,2360,2360,2360,0
20240404,195100,511428350,2360,2360,2360,2360,0
20240404,195000,511428350,2360,2360,2360,2360,0
20240404,194900,511428350,2360,2360,2360,2360,0
20240404,194800,511428350,2360,2360,2360,2360,0
20240404,194700,511428350,2360,2360,2360,2360,0
20240404,194600,511428350,2360,2360,2360,2360,0
20240404,194500,511428350,2360,2360,2360,2360,0
20240404,194400,511428350,2360,2360,2360,2360,0
20240404,194300,511428350,2360,2360,2360,2360,0
20240404,194200,511428350,2360,2360,2360,2360,0
20240404,194100,511428350,2360,2360,2360,2360,0
20240404,194000,511428350,2360,2360,2360,2360,0
20240404,193900,511428350,2360,2360,2360,2360,0
20240404,193800,511428350,2360,2360,2360,2360,0
20240404,193700,511428350,2360,2360,2360,2360,0
20240404,193600,511428350,2360,2360,2360,2360,0
20240404,193500,511428350,2360,2360,2360,2360,0
20240404,193400,511428350,2360,2360,2360,2360,0
20240404,193300,511428350,2360,2360,2360,2360,0
20240404,193200,511428350,2360,2360,2360,2360,0
20240404,193100,511428350,2360,2360,2360,2360,0
20240404,193000,511428350,2360,2360,2360,2360,0
20240404,192900,511428350,2360,2360,2360,2360,0
20240404,192800,511428350,2360,2360,2360,2360,0
20240404,192700,511428350,2360,2360,2360,2360,0
20240404,192600,511428350,2360,2360,2360,2360,0
20240404,192500,511428350,2360,2360,2360,2360,0
20240404,192400,511428350,2360,2360,2360,2360,0
20240404,192300,511428350,2360,2360,2360,2360,3122
20240404,192200,511428350,2360,2360,2360,2360,0
20240404,192100,511428350,2360,2360,2360,2360,0
20240404,192000,511428350,2360,2360,2360,2360,0
20240404,191900,511428350,2360,2360,2360,2360,0
20240404,191800,511428350,2360,2360,2360,2360,0
20240404,191700,511428350,2360,2360,2360,2360,0
20240404,191600,511428350,2360,2360,2360,2360,0
20240404,191500,511428350,2360,2360,2360,2360,0
20240404,191400,511428350,2360,2360,2360,2360,0
20240404,191300,511428350,2360,2360,2360,2360,0
20240404,191200,511428350,2360,2360,2360,2360,0
20240404,191100,511428350,2360,2360,2360,2360,0
20240404,191000,511428350,2360,2360,2360,2360,0
20240404,190900,511428350,2360,2360,2360,2360,0
20240404,190800,511428350,2360,2360,2360,2360,0
20240404,190700,511428350,2360,2360,2360,2360,0
20240404,190600,511428350,2360,2360,2360,2360,0
20240404,190500,511428350,2360,2360,2360,2360,0
20240404,190400,511428350,2360,2360,2360,2360,0
20240404,190300,511428350,2360,2360,2360,2360,0
20240404,190200,511428350,2360,2360,2360,2360,0
20240404,190100,511428350,2360,2360,2360,2360,0
20240404,190000,511428350,2360,2360,2360,2360,0
20240404,185900,511428350,2360,2360,2360,2360,0
20240404,185800,511428350,2360,2360,2360,2360,0
20240404,185700,511428350,2360,2360,2360,2360,0
20240404,185600,511428350,2360,2360,2360,2360,0
20240404,185500,511428350,2360,2360,2360,2360,0
20240404,185400,511428350,2360,2360,2360,2360,0
20240404,185300,511428350,2360,2360,2360,2360,3122
20240404,185200,511428350,2360,2360,2360,2360,0
20240404,185100,511428350,2360,2360,2360,2360,0
20240404,185000,511428350,2360,2360,2360,2360,0
20240404,184900,511428350,2360,2360,2360,2360,0
20240404,184800,511428350,2360,2360,2360,2360,0
20240404,184700,511428350,2360,2360,2360,2360,0
20240404,184600,511428350,2360,2360,2360,2360,0
20240404,184500,511428350,2360,2360,2360,2360,0
20240404,184400,511428350,2360,2360,2360,2360,0
20240404,184300,511428350,2360,2360,2360,2360,0
20240404,184200,511428350,2360,2360,2360,2360,0
20240404,184100,511428350,2360,2360,2360,2360,0
20240404,184000,511428350,2360,2360,2360,2360,0
20240404,183900,511428350,2360,2360,2360,2360,0
20240404,183800,511428350,2360,2360,2360,2360,0
20240404,183700,511428350,2360,2360,2360,2360,0
20240404,183600,511428350,2360,2360,2360,2360,0
20240404,183500,511428350,2360,2360,2360,2360,0
20240404,183400,511428350,2360,2360,2360,2360,0
20240404,183300,511428350,2360,2360,2360,2360,0
20240404,183200,511428350,2360,2360,2360,2360,0
20240404,183100,511428350,2360,2360,2360,2360,0
20240404,183000,511428350,2360,2360,2360,2360,0
20240404,182900,511428350,2360,2360,2360,2360,0
20240404,182800,511428350,2360,2360,2360,2360,0
20240404,182700,511428350,2360,2360,2360,2360,0
20240404,182600,511428350,2360,2360,2360,2360,0
20240404,182500,511428350,2360,2360,2360,2360,0
20240404,182400,511428350,2360,2360,2360,2360,0
20240404,182300,511428350,2360,2360,2360,2360,3122
20240404,182200,511428350,2360,2360,2360,2360,0
20240404,182100,511428350,2360,2360,2360,2360,0
20240404,182000,511428350,2360,2360,2360,2360,0
20240404,181900,511428350,2360,2360,2360,2360,0
20240404,181800,511428350,2360,2360,2360,2360,0
20240404,181700,511428350,2360,2360,2360,2360,0
20240404,181600,511428350,2360,2360,2360,2360,0
20240404,181500,511428350,2360,2360,2360,2360,0
20240404,181400,511428350,2360,2360,2360,2360,0
20240404,181300,511428350,2360,2360,2360,2360,0
20240404,181200,511428350,2360,2360,2360,2360,0
20240404,181100,511428350,2360,2360,2360,2360,0
20240404,181000,511428350,2360,2360,2360,2360,0
20240404,180900,511428350,2360,2360,2360,2360,0
20240404,180800,511428350,2360,2360,2360,2360,0
20240404,180700,511428350,2360,2360,2360,2360,0
20240404,180600,511428350,2360,2360,2360,2360,0
20240404,180500,511428350,2360,2360,2360,2360,0
20240404,180400,511428350,2360,2360,2360,2360,0
20240404,180300,511428350,2360,2360,2360,2360,0
20240404,180200,511428350,2360,2360,2360,2360,0
20240404,180100,511428350,2360,2360,2360,2360,0
20240404,180000,511428350,2360,2360,2360,2360,0
20240404,175900,511428350,2360,2360,2360,2360,0
20240404,175800,511428350,2360,2360,2360,2360,0
20240404,175700,511428350,2360,2360,2360,2360,0
20240404,175600,511428350,2360,2360,2360,2360,0
20240404,175500,511428350,2360,2360,2360,2360,0
20240404,175400,511428350,2360,2360,2360,2360,0
20240404,175300,511428350,2360,2360,2360,2360,3122
20240404,175200,511428350,2360,2360,2360,2360,0
20240404,175100,511428350,2360,2360,2360,2360,0
20240404,175000,511428350,2360,2360,2360,2360,0
20240404,174900,511428350,2360,2360,2360,2360,0
20240404,174800,511428350,2360,2360,2360,2360,0
20240404,174700,511428350,2360,2360,2360,2360,0
20240404,174600,511428350,2360,2360,2360,2360,0
20240404,174500,511428350,2360,2360,2360,2360,0
20240404,174400,511428350,2360,2360,2360,2360,0
20240404,174300,511428350,2360,2360,2360,2360,0
20240404,174200,511428350,2360,2360,2360,2360,0
20240404,174100,511428350,2360,2360,2360,2360,0
20240404,174000,511428350,2360,2360,2360,2360,0
20240404,173900,511428350,2360,2360,2360,2360,0
20240404,173800,511428350,2360,2360,2360,2360,0
20240404,173700,511428350,2360,2360,2360,2360,0
20240404,173600,511428350,2360,2360,2360,2360,0
20240404,173500,511428350,2360,2360,2360,2360,0
20240404,173400,511428350,2360,2360,2360,2360,0
20240404,173300,511428350,2360,2360,2360,2360,0
20240404,173200,511428350,2360,2360,2360,2360,0
20240404,173100,511428350,2360,2360,2360,2360,0
20240404,173000,511428350,2360,2360,2360,2360,0
20240404,172900,511428350,2360,2360,2360,2360,0
20240404,172800,511428350,2360,2360,2360,2360,0
20240404,172700,511428350,2360,2360,2360,2360,0
20240404,172600,511428350,2360,2360,2360,2360,0
20240404,172500,511428350,2360,2360,2360,2360,0
20240404,172400,511428350,2360,2360,2360,2360,0
20240404,172300,511428350,2360,2360,2360,2360,3122
20240404,172200,511428350,2360,2360,2360,2360,0
20240404,172100,511428350,2360,2360,2360,2360,0
20240404,172000,511428350,2360,2360,2360,2360,0
20240404,171900,511428350,2360,2360,2360,2360,0
20240404,171800,511428350,2360,2360,2360,2360,0
20240404,171700,511428350,2360,2360,2360,2360,0
20240404,171600,511428350,2360,2360,2360,2360,0
20240404,171500,511428350,2360,2360,2360,2360,0
20240404,171400,511428350,2360,2360,2360,2360,0
20240404,171300,511428350,2360,2360,2360,2360,0
20240404,171200,511428350,2360,2360,2360,2360,0
20240404,171100,511428350,2360,2360,2360,2360,0
20240404,171000,511428350,2360,2360,2360,2360,0
20240404,170900,511428350,2360,2360,2360,2360,0
20240404,170800,511428350,2360,2360,2360,2360,0
20240404,170700,511428350,2360,2360,2360,2360,0
20240404,170600,511428350,2360,2360,2360,2360,0
20240404,170500,511428350,2360,2360,2360,2360,0
20240404,170400,511428350,2360,2360,2360,2360,0
20240404,170300,511428350,2360,2360,2360,2360,0
20240404,170200,511428350,2360,2360,2360,2360,0
20240404,170100,511428350,2360,2360,2360,2360,0
20240404,170000,511428350,2360,2360,2360,2360,0
20240404,165900,511428350,2360,2360,2360,2360,0
20240404,165800,511428350,2360,2360,2360,2360,0
20240404,165700,511428350,2360,2360,2360,2360,0
20240404,165600,511428350,2360,2360,2360,2360,0
20240404,165500,511428350,2360,2360,2360,2360,0
20240404,165400,511428350,2360,2360,2360,2360,0
20240404,165300,511428350,2360,2360,2360,2360,3122
20240404,165200,511428350,2360,2360,2360,2360,0
20240404,165100,511428350,2360,2360,2360,2360,0
20240404,165000,511428350,2360,2360,2360,2360,0
20240404,164900,511428350,2360,2360,2360,2360,0
20240404,164800,511428350,2360,2360,2360,2360,0
20240404,164700,511428350,2360,2360,2360,2360,0
20240404,164600,511428350,2360,2360,2360,2360,0
20240404,164500,511428350,2360,2360,2360,2360,0
20240404,164400,511428350,2360,2360,2360,2360,0
20240404,164300,511428350,2360,2360,2360,2360,0
20240404,164200,511428350,2360,2360,2360,2360,0
20240404,164100,511428350,2360,2360,2360,2360,0
20240404,164000,511428350,2360,2360,2360,2360,0
20240404,163900,511428350,2360,2360,2360,2360,0
20240404,163800,511428350,2360,2360,2360,2360,0
20240404,163700,511428350,2360,2360,2360,2360,0
20240404,163600,511428350,2360,2360,2360,2360,0
20240404,163500,511428350,2360,2360,2360,2360,0
20240404,163400,511428350,2360,2360,2360,2360,0
20240404,163300,511428350,2360,2360,2360,2360,0
20240404,163200,511428350,2360,2360,2360,2360,0
20240404,163100,511428350,2360,2360,2360,2360,0
20240404,163000,511428350,2360,2360,2360,2360,0
20240404,162900,511428350,2360,2360,2360,2360,0
20240404,162800,511428350,2360,2360,2360,2360,0
20240404,162700,511428350,2360,2360,2360,2360,0
20240404,162600,511428350,2360,2360,2360,2360,0
20240404,162500,511428350,2360,2360,2360,2360,0
20240404,162400,511428350,2360,2360,2360,2360,0
20240404,162300,511428350,2360,2360,2360,2360,3122
20240404,162200,511428350,2360,2360,2360,2360,0
20240404,162100,511428350,2360,2360,2360,2360,0
20240404,162000,511428350,2360,2360,2360,2360,0
20240404,161900,511428350,2360,2360,2360,2360,0
20240404,161800,511428350,2360,2360,2360,2360,0
20240404,161700,511428350,2360,2360,2360,2360,0
20240404,161600,511428350,2360,2360,2360,2360,0
20240404,161500,511428350,2360,2360,2360,2360,0
20240404,161400,511428350,2360,2360,2360,2360,0
20240404,161300,511428350,2360,2360,2360,2360,0
20240404,161200,511428350,2360,2360,2360,2360,0
20240404,161100,511428350,2360,2360,2360,2360,0
20240404,161000,511428350,2360,2360,2360,2360,0
20240404,160900,511428350,2360,2360,2360,2360,0
20240404,160800,511428350,2360,2360,2360,2360,0
20240404,160700,511428350,2360,2360,2360,2360,0
20240404,160600,511428350,2360,2360,2360,2360,0
20240404,160500,511428350,2360,2360,2360,2360,0
20240404,160400,511428350,2360,2360,2360,2360,0
20240404,160300,511428350,2360,2360,2360,2360,0
20240404,160200,511428350,2360,2360,2360,2360,0
20240404,160100,511428350,2360,2360,2360,2360,0
20240404,160000,511428350,2360,2360,2360,2360,0
20240404,155900,511428350,2360,2360,2360,2360,0
20240404,155800,511428350,2360,2360,2360,2360,0
20240404,155700,511428350,2360,2360,2360,2360,0
20240404,155600,511428350,2360,2360,2360,2360,0
20240404,155500,511428350,2360,2360,2360,2360,0
20240404,155400,511428350,2360,2360,2360,2360,0
20240404,155300,511428350,2360,2360,2360,2360,3122
20240404,155200,511428350,2360,2360,2360,2360,0
20240404,155100,511428350,2360,2360,2360,2360,0
20240404,155000,511428350,2360,2360,2360,2360,0
20240404,154900,511428350,2360,2360,2360,2360,0
20240404,154800,511428350,2360,2360,2360,2360,0
20240404,154700,511428350,2360,2360,2360,2360,0
20240404,154600,511428350,2360,2360,2360,2360,0
20240404,154500,511428350,2360,2360,2360,2360,0
20240404,154400,511428350,2360,2360,2360,2360,0
20240404,154300,511428350,2360,2360,2360,2360,0
20240404,154200,511428350,2360,2360,2360,2360,0
20240404,154100,511428350,2360,2360,2360,2360,0
20240404,154000,511428350,2360,2360,2360,2360,0
20240404,153900,511428350,2360,2360,2360,2360,0
20240404,153800,511428350,2360,2360,2360,2360,0
20240404,153700,511428350,2360,2360,2360,2360,0
20240404,153600,511428350,2360,2360,2360,2360,0
20240404,153500,511428350,2360,2360,2360,2360,0
20240404,153400,511428350,2360,2360,2360,2360,0
20240404,153300,511428350,2360,2360,2360,2360,0
20240404,153200,511428350,2360,2360,2360,2360,0
20240404,153100,511428350,2360,2360,2360,2360,0
20240404,153000,511428350,2360,2360,2360,2360,3122
20240404,152900,504060430,2345,2345,2345,2345,0
20240404,152800,504060430,2345,2345,2345,2345,0
20240404,152700,504060430,2345,2345,2345,2345,0
20240404,152600,504060430,2345,2345,2345,2345,0
20240404,152500,504060430,2345,2345,2345,2345,0
20240404,152400,504060430,2345,2345,2345,2345,0
20240404,152300,504060430,2345,2345,2345,2345,0
20240404,152200,504060430,2345,2345,2345,2345,0
20240404,152100,504060430,2345,2345,2345,2345,0
20240404,152000,504060430,2345,2345,2345,2345,0
20240404,151900,504060430,2345,2350,2350,2345,898
20240404,151800,501953020,2350,2350,2350,2350,1025
20240404,151700,499544270,2345,2350,2350,2345,56
20240404,151600,499412725,2345,2350,2350,2345,33
20240404,151500,499335185,2345,2345,2345,2345,0
20240404,151400,499335185,2345,2350,2350,2345,53
20240404,151300,499210720,2345,2345,2345,2345,60
20240404,151200,499070020,2345,2350,2350,2345,39
20240404,151100,498978385,2350,2350,2350,2350,12
20240404,151000,498950185,2350,2345,2350,2345,514
20240404,150900,497744605,2350,2350,2350,2350,0
20240404,150800,497744605,2350,2350,2350,2350,0
20240404,150700,497744605,2350,2355,2355,2345,452
20240404,150600,496684150,2345,2350,2350,2345,1451
20240404,150500,493276100,2350,2355,2355,2350,1701
20240404,150400,489278745,2350,2350,2350,2350,581
20240404,150300,487913395,2350,2350,2350,2350,0
20240404,150200,487913395,2350,2350,2350,2350,2000
20240404,150100,483213395,2355,2355,2355,2355,106
20240404,150000,482963765,2350,2355,2355,2350,6
20240404,145900,482949640,2355,2355,2355,2355,3
20240404,145800,482942575,2350,2355,2355,2350,101
20240404,145700,482704725,2350,2355,2355,2350,2010
20240404,145600,477976175,2355,2355,2355,2355,15
20240404,145500,477940850,2355,2355,2355,2355,1080
20240404,145400,475397450,2355,2355,2355,2355,85
20240404,145300,475197275,2355,2355,2355,2355,11
20240404,145200,475171370,2355,2355,2355,2355,10
20240404,145100,475147820,2355,2355,2355,2355,0
20240404,145000,475147820,2355,2355,2355,2355,0
20240404,144900,475147820,2355,2355,2355,2355,20
20240404,144800,475100720,2355,2355,2355,2355,0
20240404,144700,475100720,2355,2350,2355,2350,367
20240404,144600,474236685,2355,2355,2355,2355,0
20240404,144500,474236685,2355,2355,2355,2355,0
20240404,144400,474236685,2355,2350,2355,2350,11
20240404,144300,474210830,2345,2345,2345,2345,0
20240404,144200,474210830,2345,2345,2345,2345,0
20240404,144100,474210830,2345,2345,2345,2345,0
20240404,144000,474210830,2345,2345,2345,2345,0
20240404,143900,474210830,2345,2355,2355,2345,60
20240404,143800,474069800,2350,2355,2355,2350,1819
20240404,143700,469795100,2355,2355,2355,2355,10
20240404,143600,469771550,2355,2355,2355,2355,0
20240404,143500,469771550,2355,2355,2355,2355,0
20240404,143400,469771550,2355,2355,2355,2355,501
20240404,143300,468591695,2350,2350,2350,2350,0
20240404,143200,468591695,2350,2350,2350,2350,823
20240404,143100,466657645,2350,2350,2350,2350,5071
20240404,143000,454740795,2350,2350,2350,2350,100
20240404,142900,454505795,2350,2350,2350,2350,0
20240404,142800,454505795,2350,2355,2355,2350,10843
20240404,142700,429024550,2350,2355,2360,2350,144
20240404,142600,428685080,2355,2355,2360,2355,96
20240404,142500,428458720,2355,2355,2355,2355,439
20240404,142400,427424875,2350,2350,2350,2350,0
20240404,142300,427424875,2350,2355,2355,2350,119
20240404,142200,427144660,2355,2355,2355,2355,200
20240404,142100,426673660,2355,2355,2355,2355,163
20240404,142000,426289795,2355,2355,2355,2355,132
20240404,141900,425978935,2355,2355,2355,2355,40
20240404,141800,425884735,2355,2355,2355,2355,89
20240404,141700,425675140,2355,2355,2355,2350,26
20240404,141600,425613935,2355,2355,2355,2355,0
20240404,141500,425613935,2355,2350,2355,2350,247
20240404,141400,425032750,2355,2355,2355,2355,41
20240404,141300,424936195,2355,2355,2355,2355,27
20240404,141200,424872610,2355,2355,2355,2355,22
20240404,141100,424820800,2355,2355,2355,2355,230
20240404,141000,424279150,2355,2355,2355,2355,6
20240404,140900,424265020,2355,2355,2355,2355,5
20240404,140800,424253245,2355,2355,2355,2355,0
20240404,140700,424253245,2355,2355,2355,2355,109
20240404,140600,423996550,2355,2355,2355,2355,27
20240404,140500,423932965,2355,2355,2355,2355,56
20240404,140400,423801085,2355,2355,2355,2355,19
20240404,140300,423756340,2355,2355,2355,2355,1087
20240404,140200,421196455,2355,2360,2360,2355,33
20240404,140100,421118735,2355,2355,2355,2355,69
20240404,140000,420956240,2355,2355,2360,2355,628
20240404,135900,419477295,2355,2355,2355,2355,502
20240404,135800,418295085,2355,2360,2360,2355,53
20240404,135700,418170265,2350,2360,2360,2350,10001
20240404,135600,394641225,2360,2355,2360,2355,15
20240404,135500,394605875,2360,2360,2360,2360,88
20240404,135400,394398195,2355,2355,2355,2355,10
20240404,135300,394374645,2360,2355,2360,2355,15
20240404,135200,394339295,2360,2360,2360,2360,0
20240404,135100,394339295,2360,2360,2360,2360,0
20240404,135000,394339295,2360,2360,2360,2360,0
20240404,134900,394339295,2360,2360,2360,2360,0
20240404,134800,394339295,2360,2360,2360,2360,5
20240404,134700,394327495,2355,2360,2360,2355,706
20240404,134600,392661345,2360,2360,2360,2360,90
20240404,134500,392448945,2360,2360,2360,2360,4
20240404,134400,392439505,2360,2360,2360,2360,97
20240404,134300,392210585,2360,2355,2360,2355,7
20240404,134200,392194085,2360,2360,2360,2360,80
20240404,134100,392005285,2360,2360,2360,2360,2
20240404,134000,392000565,2360,2360,2360,2360,0
20240404,133900,392000565,2360,2360,2360,2360,4
20240404,133800,391991125,2360,2360,2360,2360,302
20240404,133700,391278405,2360,2360,2360,2360,83
20240404,133600,391082525,2360,2360,2360,2360,0
20240404,133500,391082525,2360,2360,2360,2360,1
20240404,133400,391080165,2360,2360,2360,2360,0
20240404,133300,391080165,2360,2360,2360,2360,0
20240404,133200,391080165,2360,2360,2360,2360,0
20240404,133100,391080165,2360,2360,2360,2360,0
20240404,133000,391080165,2360,2360,2360,2355,1287
20240404,132900,388048845,2360,2360,2360,2360,494
20240404,132800,386883005,2360,2360,2360,2360,2
20240404,132700,386878285,2360,2360,2360,2360,2
20240404,132600,386873565,2360,2360,2360,2360,2
20240404,132500,386868845,2360,2360,2360,2360,611
20240404,132400,385426885,2360,2360,2360,2360,3
20240404,132300,385419805,2360,2360,2360,2360,1
20240404,132200,385417445,2355,2355,2355,2355,0
20240404,132100,385417445,2355,2355,2355,2355,7334
20240404,132000,368145875,2355,2355,2355,2355,1
20240404,131900,368143520,2355,2355,2355,2355,0
20240404,131800,368143520,2355,2355,2355,2355,0
20240404,131700,368143520,2355,2355,2355,2355,0
20240404,131600,368143520,2355,2355,2355,2355,2
20240404,131500,368138810,2355,2355,2355,2355,231
20240404,131400,367594805,2355,2355,2355,2355,1
20240404,131300,367592450,2355,2355,2355,2355,6
20240404,131200,367578320,2355,2355,2355,2355,0
20240404,131100,367578320,2355,2355,2355,2355,2
20240404,131000,367573610,2350,2355,2355,2350,8086
20240404,130900,348571485,2360,2355,2360,2355,1278
20240404,130800,345561785,2355,2355,2360,2355,815
20240404,130700,343642455,2355,2355,2355,2355,1
20240404,130600,343640100,2350,2350,2350,2350,30
20240404,130500,343569600,2350,2350,2350,2350,649
20240404,130400,342044450,2355,2355,2355,2355,15
20240404,130300,342009125,2355,2350,2355,2350,559
20240404,130200,340695470,2355,2355,2355,2355,3
20240404,130100,340688405,2355,2355,2355,2355,2
20240404,130000,340683695,2355,2355,2355,2355,4
20240404,125900,340674275,2355,2355,2355,2355,302
20240404,125800,339963065,2355,2355,2355,2355,2
20240404,125700,339958355,2350,2350,2350,2350,28
20240404,125600,339892555,2355,2355,2355,2355,0
20240404,125500,339892555,2355,2355,2355,2355,50
20240404,125400,339774805,2355,2355,2355,2355,5
20240404,125300,339763030,2355,2355,2355,2355,1500
20240404,125200,336230530,2355,2355,2355,2355,3
20240404,125100,336223465,2355,2355,2355,2355,0
20240404,125000,336223465,2355,2355,2355,2355,7
20240404,124900,336206980,2355,2355,2355,2355,0
20240404,124800,336206980,2355,2355,2355,2355,206
20240404,124700,335721850,2355,2355,2355,2355,0
20240404,124600,335721850,2355,2355,2355,2355,15
20240404,124500,335686525,2355,2355,2355,2355,0
20240404,124400,335686525,2355,2355,2355,2355,8
20240404,124300,335667685,2355,2355,2355,2355,7
20240404,124200,335651200,2355,2355,2355,2355,799
20240404,124100,333769555,2355,2355,2355,2355,400
20240404,124000,332827555,2355,2355,2355,2355,0
20240404,123900,332827555,2355,2355,2355,2355,0
20240404,123800,332827555,2355,2355,2355,2355,1000
20240404,123700,330472555,2355,2355,2355,2355,22
20240404,123600,330420745,2360,2360,2360,2360,2
20240404,123500,330416025,2355,2355,2355,2355,0
20240404,123400,330416025,2355,2355,2355,2355,6
20240404,123300,330401895,2355,2355,2355,2355,0
20240404,123200,330401895,2355,2355,2355,2355,460
20240404,123100,329318595,2355,2355,2355,2355,50
20240404,123000,329200845,2355,2355,2355,2355,2593
20240404,122900,323094330,2355,2355,2355,2355,0
20240404,122800,323094330,2355,2355,2355,2355,0
20240404,122700,323094330,2355,2355,2355,2355,300
20240404,122600,322387830,2355,2355,2355,2355,1
20240404,122500,322385475,2360,2360,2360,2360,500
20240404,122400,321205475,2360,2360,2360,2360,0
20240404,122300,321205475,2360,2360,2360,2360,5
20240404,122200,321193675,2360,2360,2360,2360,0
20240404,122100,321193675,2360,2360,2360,2360,0
20240404,122000,321193675,2360,2360,2360,2360,0
20240404,121900,321193675,2360,2360,2360,2360,1
20240404,121800,321191315,2360,2360,2360,2360,1268
20240404,121700,318198835,2360,2360,2360,2360,100
20240404,121600,317962835,2360,2360,2360,2360,0
20240404,121500,317962835,2360,2360,2360,2360,0
20240404,121400,317962835,2360,2360,2360,2360,0
20240404,121300,317962835,2360,2360,2360,2360,0
20240404,121200,317962835,2360,2360,2360,2360,1
20240404,121100,317960475,2355,2355,2355,2355,0
20240404,121000,317960475,2355,2355,2355,2355,8
20240404,120900,317941635,2355,2355,2355,2355,0
20240404,120800,317941635,2355,2355,2360,2355,2585
20240404,120700,311853930,2355,2355,2355,2355,0
20240404,120600,311853930,2355,2355,2355,2355,624
20240404,120500,310384410,2350,2350,2350,2350,0
20240404,120400,310384410,2350,2350,2350,2350,210
20240404,120300,309890910,2355,2350,2355,2350,222
20240404,120200,309369205,2355,2355,2355,2355,0
20240404,120100,309369205,2355,2355,2355,2355,4
20240404,120000,309359785,2355,2355,2355,2355,5
20240404,115900,309348010,2355,2355,2355,2355,0
20240404,115800,309348010,2355,2350,2355,2350,1001
20240404,115700,306995655,2360,2360,2360,2360,12
20240404,115600,306967335,2350,2355,2355,2350,1433
20240404,115500,303592685,2360,2360,2360,2360,0
20240404,115400,303592685,2360,2360,2360,2360,0
20240404,115300,303592685,2360,2360,2360,2360,20
20240404,115200,303545485,2360,2360,2360,2360,4
20240404,115100,303536045,2355,2355,2355,2355,100
20240404,115000,303300545,2355,2355,2355,2355,1
20240404,114900,303298190,2350,2350,2350,2350,0
20240404,114800,303298190,2350,2355,2355,2350,3931
20240404,114700,294058815,2355,2355,2355,2355,10130
20240404,114600,270202665,2355,2355,2355,2355,13
20240404,114500,270172050,2355,2360,2360,2355,5226
20240404,114400,257864810,2360,2360,2360,2360,5
20240404,114300,257853010,2360,2360,2360,2360,154
20240404,114200,257489570,2355,2355,2355,2355,0
20240404,114100,257489570,2355,2360,2365,2355,415
20240404,114000,256511730,2360,2360,2360,2360,892
20240404,113900,254406610,2360,2360,2360,2360,74
20240404,113800,254231970,2360,2360,2360,2360,2000
20240404,113700,249511970,2360,2360,2360,2360,2000
20240404,113600,244791970,2360,2360,2360,2360,0
20240404,113500,244791970,2360,2360,2360,2360,8
20240404,113400,244773090,2355,2355,2355,2355,0
20240404,113300,244773090,2355,2355,2355,2355,878
20240404,113200,242705400,2360,2360,2360,2360,60
20240404,113100,242563800,2355,2355,2355,2355,0
20240404,113000,242563800,2355,2355,2355,2355,0
20240404,112900,242563800,2355,2355,2355,2355,1270
20240404,112800,239572950,2355,2355,2355,2355,424
20240404,112700,238574430,2360,2360,2360,2360,1001
20240404,112600,236212070,2360,2360,2360,2360,0
20240404,112500,236212070,2360,2360,2360,2360,1
20240404,112400,236209710,2360,2360,2360,2360,25
20240404,112300,236150710,2360,2360,2360,2360,0
20240404,112200,236150710,2360,2360,2360,2360,5
20240404,112100,236138910,2355,2360,2360,2355,32
20240404,112000,236063435,2360,2360,2360,2360,5
20240404,111900,236051635,2360,2360,2360,2360,5
20240404,111800,236039835,2360,2360,2360,2360,4
20240404,111700,236030395,2360,2360,2360,2360,101
20240404,111600,235792035,2355,2355,2355,2355,0
20240404,111500,235792035,2355,2360,2360,2355,1093
20240404,111400,233213020,2360,2360,2360,2360,0
20240404,111300,233213020,2360,2360,2360,2360,3
20240404,111200,233205940,2355,2355,2355,2355,0
20240404,111100,233205940,2355,2355,2355,2355,2
20240404,111000,233201230,2355,2355,2355,2355,5586
20240404,110900,220046200,2350,2350,2350,2350,0
20240404,110800,220046200,2350,2350,2350,2350,0
20240404,110700,220046200,2350,2350,2350,2350,5
20240404,110600,220034450,2355,2355,2355,2355,1
20240404,110500,220032095,2355,2350,2355,2350,679
20240404,110400,218434050,2350,2355,2355,2350,304
20240404,110300,217718630,2355,2350,2355,2350,54
20240404,110200,217591710,2355,2350,2355,2350,651
20240404,110100,216061855,2350,2350,2350,2350,50
20240404,110000,215944355,2350,2350,2350,2350,0
20240404,105900,215944355,2350,2350,2350,2350,4000
20240404,105800,206544355,2350,2355,2355,2350,1006
20240404,105700,204180250,2355,2355,2355,2350,6361
20240404,105600,189200120,2355,2360,2360,2355,24
20240404,105500,189143590,2360,2360,2360,2360,0
20240404,105400,189143590,2360,2360,2360,2360,1
20240404,105300,189141230,2355,2355,2360,2355,8401
20240404,105200,169356870,2355,2355,2355,2355,1000
20240404,105100,167001870,2360,2360,2360,2360,1485
20240404,105000,163497270,2355,2360,2360,2355,4942
20240404,104900,151834155,2365,2365,2365,2365,40
20240404,104800,151739555,2365,2365,2365,2365,12
20240404,104700,151711175,2365,2365,2365,2365,1
20240404,104600,151708810,2370,2365,2370,2365,156
20240404,104500,151339865,2365,2365,2365,2360,1953
20240404,104400,146728280,2365,2365,2365,2365,40
20240404,104300,146633680,2365,2365,2365,2365,10
20240404,104200,146610030,2365,2365,2365,2365,6
20240404,104100,146595840,2365,2365,2365,2365,3000
20240404,104000,139500840,2365,2365,2365,2365,139
20240404,103900,139172105,2370,2370,2370,2370,0
20240404,103800,139172105,2370,2370,2370,2370,0
20240404,103700,139172105,2370,2370,2370,2370,0
20240404,103600,139172105,2370,2370,2370,2370,15
20240404,103500,139136555,2370,2370,2370,2370,4
20240404,103400,139127075,2365,2365,2365,2365,1000
20240404,103300,136762075,2370,2370,2370,2370,0
20240404,103200,136762075,2370,2370,2370,2370,0
20240404,103100,136762075,2370,2370,2370,2370,1
20240404,103000,136759705,2365,2365,2365,2365,985
20240404,102900,134430180,2365,2365,2365,2365,0
20240404,102800,134430180,2365,2365,2365,2365,825
20240404,102700,132479055,2365,2365,2365,2365,0
20240404,102600,132479055,2365,2365,2365,2365,405
20240404,102500,131521230,2365,2365,2365,2365,400
20240404,102400,130575230,2360,2360,2360,2360,0
20240404,102300,130575230,2360,2360,2360,2360,0
20240404,102200,130575230,2360,2360,2360,2360,1001
20240404,102100,128212870,2360,2365,2365,2360,3502
20240404,102000,119938895,2365,2365,2365,2365,0
20240404,101900,119938895,2365,2365,2365,2365,689
20240404,101800,118309410,2365,2365,2365,2365,0
20240404,101700,118309410,2365,2365,2365,2365,0
20240404,101600,118309410,2365,2365,2365,2365,0
20240404,101500,118309410,2365,2365,2365,2365,36
20240404,101400,118224270,2370,2365,2370,2360,208
20240404,101300,117732345,2375,2365,2375,2360,1233
20240404,101200,114816305,2365,2380,2380,2360,5779
20240404,101100,101148905,2365,2365,2365,2365,0
20240404,101000,101148905,2365,2365,2365,2365,0
20240404,100900,101148905,2365,2365,2365,2365,866
20240404,100800,99100815,2365,2365,2365,2365,22
20240404,100700,99048785,2365,2365,2365,2365,0
20240404,100600,99048785,2365,2380,2380,2365,1001
20240404,100500,96681255,2365,2375,2375,2365,1151
20240404,100400,93953590,2380,2370,2380,2370,50
20240404,100300,93835070,2375,2375,2375,2375,74
20240404,100200,93659320,2375,2370,2375,2370,197
20240404,100100,93191545,2380,2380,2380,2380,0
20240404,100000,93191545,2380,2380,2380,2380,0
20240404,095900,93191545,2380,2380,2380,2380,0
20240404,095800,93191545,2380,2380,2380,2380,0
20240404,095700,93191545,2380,2380,2380,2380,0
20240404,095600,93191545,2380,2380,2380,2380,7
20240404,095500,93174885,2380,2380,2380,2380,0
20240404,095400,93174885,2380,2380,2380,2380,344
20240404,095300,92356165,2380,2370,2380,2365,181
20240404,095200,91927455,2375,2370,2375,2370,15
20240404,095100,91891880,2365,2365,2365,2365,0
20240404,095000,91891880,2365,2365,2365,2365,0
20240404,094900,91891880,2365,2365,2365,2365,0
20240404,094800,91891880,2365,2365,2365,2365,160
20240404,094700,91513480,2365,2370,2370,2365,1803
20240404,094600,87248880,2370,2375,2375,2370,1191
20240404,094500,84426010,2380,2375,2380,2375,509
20240404,094400,83217090,2380,2380,2380,2380,0
20240404,094300,83217090,2380,2380,2380,2380,0
20240404,094200,83217090,2380,2380,2380,2380,0
20240404,094100,83217090,2380,2380,2380,2380,1
20240404,094000,83214710,2380,2380,2380,2380,2505
20240404,093900,77252810,2380,2380,2385,2380,3339
20240404,093800,69305970,2380,2380,2380,2380,10
20240404,093700,69282170,2380,2380,2380,2380,0
20240404,093600,69282170,2380,2380,2380,2380,0
20240404,093500,69282170,2380,2380,2380,2380,0
20240404,093400,69282170,2380,2380,2380,2380,500
20240404,093300,68092170,2380,2380,2380,2380,0
20240404,093200,68092170,2380,2380,2380,2380,0
20240404,093100,68092170,2380,2380,2380,2380,0
20240404,093000,68092170,2380,2380,2380,2380,0
20240404,092900,68092170,2380,2380,2380,2380,8
20240404,092800,68073130,2380,2370,2380,2370,2101
20240404,092700,63093750,2370,2370,2370,2370,0
20240404,092600,63093750,2370,2370,2370,2370,500
20240404,092500,61908750,2370,2370,2370,2370,220
20240404,092400,61387350,2370,2370,2370,2370,590
20240404,092300,59989050,2365,2370,2370,2365,2619
20240404,092200,53786235,2370,2375,2375,2370,7156
20240404,092100,36823105,2385,2385,2385,2385,2
20240404,092000,36818335,2385,2385,2385,2375,2010
20240404,091900,32024880,2385,2380,2385,2380,1001
20240404,091800,29642495,2375,2375,2375,2375,1
20240404,091700,29640120,2385,2380,2385,2375,2725
20240404,091600,23154630,2390,2385,2390,2385,101
20240404,091500,22913740,2385,2380,2385,2380,1001
20240404,091400,20528860,2375,2380,2385,2375,1388
20240404,091300,17219280,2385,2385,2385,2385,0
20240404,091200,17219280,2385,2385,2385,2385,64
20240404,091100,17066640,2385,2385,2385,2385,1
20240404,091000,17064255,2375,2375,2375,2375,1729
20240404,090900,12957880,2385,2385,2385,2385,47
20240404,090800,12845785,2390,2375,2390,2375,3
20240404,090700,12838645,2390,2390,2390,2390,0
20240404,090600,12838645,2390,2390,2390,2390,1
20240404,090500,12836255,2375,2375,2375,2375,0
20240404,090400,12836255,2375,2375,2375,2375,600
20240404,090300,11411255,2375,2375,2375,2375,500
20240404,090200,10223755,2390,2390,2390,2390,0
20240404,090100,10223755,2390,2375,2390,2375,729
20240404,090000,8490880,2375,2390,2390,2375,2550