KissMeData/331920/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,204500,672192230,4300,4300,4300,4300,1700
20240403,204400,672192230,4300,4300,4300,4300,0
20240403,204300,672192230,4300,4300,4300,4300,0
20240403,204200,672192230,4300,4300,4300,4300,0
20240403,204100,672192230,4300,4300,4300,4300,0
20240403,204000,672192230,4300,4300,4300,4300,0
20240403,203900,672192230,4300,4300,4300,4300,0
20240403,203800,672192230,4300,4300,4300,4300,0
20240403,203700,672192230,4300,4300,4300,4300,0
20240403,203600,672192230,4300,4300,4300,4300,0
20240403,203500,672192230,4300,4300,4300,4300,0
20240403,203400,672192230,4300,4300,4300,4300,0
20240403,203300,672192230,4300,4300,4300,4300,0
20240403,203200,672192230,4300,4300,4300,4300,0
20240403,203100,672192230,4300,4300,4300,4300,0
20240403,203000,672192230,4300,4300,4300,4300,0
20240403,202900,672192230,4300,4300,4300,4300,0
20240403,202800,672192230,4300,4300,4300,4300,0
20240403,202700,672192230,4300,4300,4300,4300,0
20240403,202600,672192230,4300,4300,4300,4300,0
20240403,202500,672192230,4300,4300,4300,4300,0
20240403,202400,672192230,4300,4300,4300,4300,0
20240403,202300,672192230,4300,4300,4300,4300,0
20240403,202200,672192230,4300,4300,4300,4300,0
20240403,202100,672192230,4300,4300,4300,4300,0
20240403,202000,672192230,4300,4300,4300,4300,0
20240403,201900,672192230,4300,4300,4300,4300,0
20240403,201800,672192230,4300,4300,4300,4300,0
20240403,201700,672192230,4300,4300,4300,4300,0
20240403,201600,672192230,4300,4300,4300,4300,0
20240403,201500,672192230,4300,4300,4300,4300,1700
20240403,201400,672192230,4300,4300,4300,4300,0
20240403,201300,672192230,4300,4300,4300,4300,0
20240403,201200,672192230,4300,4300,4300,4300,0
20240403,201100,672192230,4300,4300,4300,4300,0
20240403,201000,672192230,4300,4300,4300,4300,0
20240403,200900,672192230,4300,4300,4300,4300,0
20240403,200800,672192230,4300,4300,4300,4300,0
20240403,200700,672192230,4300,4300,4300,4300,0
20240403,200600,672192230,4300,4300,4300,4300,0
20240403,200500,672192230,4300,4300,4300,4300,0
20240403,200400,672192230,4300,4300,4300,4300,0
20240403,200300,672192230,4300,4300,4300,4300,0
20240403,200200,672192230,4300,4300,4300,4300,0
20240403,200100,672192230,4300,4300,4300,4300,0
20240403,200000,672192230,4300,4300,4300,4300,0
20240403,195900,672192230,4300,4300,4300,4300,0
20240403,195800,672192230,4300,4300,4300,4300,0
20240403,195700,672192230,4300,4300,4300,4300,0
20240403,195600,672192230,4300,4300,4300,4300,0
20240403,195500,672192230,4300,4300,4300,4300,0
20240403,195400,672192230,4300,4300,4300,4300,0
20240403,195300,672192230,4300,4300,4300,4300,0
20240403,195200,672192230,4300,4300,4300,4300,0
20240403,195100,672192230,4300,4300,4300,4300,0
20240403,195000,672192230,4300,4300,4300,4300,0
20240403,194900,672192230,4300,4300,4300,4300,0
20240403,194800,672192230,4300,4300,4300,4300,0
20240403,194700,672192230,4300,4300,4300,4300,0
20240403,194600,672192230,4300,4300,4300,4300,0
20240403,194500,672192230,4300,4300,4300,4300,1700
20240403,194400,672192230,4300,4300,4300,4300,0
20240403,194300,672192230,4300,4300,4300,4300,0
20240403,194200,672192230,4300,4300,4300,4300,0
20240403,194100,672192230,4300,4300,4300,4300,0
20240403,194000,672192230,4300,4300,4300,4300,0
20240403,193900,672192230,4300,4300,4300,4300,0
20240403,193800,672192230,4300,4300,4300,4300,0
20240403,193700,672192230,4300,4300,4300,4300,0
20240403,193600,672192230,4300,4300,4300,4300,0
20240403,193500,672192230,4300,4300,4300,4300,0
20240403,193400,672192230,4300,4300,4300,4300,0
20240403,193300,672192230,4300,4300,4300,4300,0
20240403,193200,672192230,4300,4300,4300,4300,0
20240403,193100,672192230,4300,4300,4300,4300,0
20240403,193000,672192230,4300,4300,4300,4300,0
20240403,192900,672192230,4300,4300,4300,4300,0
20240403,192800,672192230,4300,4300,4300,4300,0
20240403,192700,672192230,4300,4300,4300,4300,0
20240403,192600,672192230,4300,4300,4300,4300,0
20240403,192500,672192230,4300,4300,4300,4300,0
20240403,192400,672192230,4300,4300,4300,4300,0
20240403,192300,672192230,4300,4300,4300,4300,0
20240403,192200,672192230,4300,4300,4300,4300,0
20240403,192100,672192230,4300,4300,4300,4300,0
20240403,192000,672192230,4300,4300,4300,4300,0
20240403,191900,672192230,4300,4300,4300,4300,0
20240403,191800,672192230,4300,4300,4300,4300,0
20240403,191700,672192230,4300,4300,4300,4300,0
20240403,191600,672192230,4300,4300,4300,4300,0
20240403,191500,672192230,4300,4300,4300,4300,1700
20240403,191400,672192230,4300,4300,4300,4300,0
20240403,191300,672192230,4300,4300,4300,4300,0
20240403,191200,672192230,4300,4300,4300,4300,0
20240403,191100,672192230,4300,4300,4300,4300,0
20240403,191000,672192230,4300,4300,4300,4300,0
20240403,190900,672192230,4300,4300,4300,4300,0
20240403,190800,672192230,4300,4300,4300,4300,0
20240403,190700,672192230,4300,4300,4300,4300,0
20240403,190600,672192230,4300,4300,4300,4300,0
20240403,190500,672192230,4300,4300,4300,4300,0
20240403,190400,672192230,4300,4300,4300,4300,0
20240403,190300,672192230,4300,4300,4300,4300,0
20240403,190200,672192230,4300,4300,4300,4300,0
20240403,190100,672192230,4300,4300,4300,4300,0
20240403,190000,672192230,4300,4300,4300,4300,0
20240403,185900,672192230,4300,4300,4300,4300,0
20240403,185800,672192230,4300,4300,4300,4300,0
20240403,185700,672192230,4300,4300,4300,4300,0
20240403,185600,672192230,4300,4300,4300,4300,0
20240403,185500,672192230,4300,4300,4300,4300,0
20240403,185400,672192230,4300,4300,4300,4300,0
20240403,185300,672192230,4300,4300,4300,4300,0
20240403,185200,672192230,4300,4300,4300,4300,0
20240403,185100,672192230,4300,4300,4300,4300,0
20240403,185000,672192230,4300,4300,4300,4300,0
20240403,184900,672192230,4300,4300,4300,4300,0
20240403,184800,672192230,4300,4300,4300,4300,0
20240403,184700,672192230,4300,4300,4300,4300,0
20240403,184600,672192230,4300,4300,4300,4300,0
20240403,184500,672192230,4300,4300,4300,4300,1700
20240403,184400,672192230,4300,4300,4300,4300,0
20240403,184300,672192230,4300,4300,4300,4300,0
20240403,184200,672192230,4300,4300,4300,4300,0
20240403,184100,672192230,4300,4300,4300,4300,0
20240403,184000,672192230,4300,4300,4300,4300,0
20240403,183900,672192230,4300,4300,4300,4300,0
20240403,183800,672192230,4300,4300,4300,4300,0
20240403,183700,672192230,4300,4300,4300,4300,0
20240403,183600,672192230,4300,4300,4300,4300,0
20240403,183500,672192230,4300,4300,4300,4300,0
20240403,183400,672192230,4300,4300,4300,4300,0
20240403,183300,672192230,4300,4300,4300,4300,0
20240403,183200,672192230,4300,4300,4300,4300,0
20240403,183100,672192230,4300,4300,4300,4300,0
20240403,183000,672192230,4300,4300,4300,4300,0
20240403,182900,672192230,4300,4300,4300,4300,0
20240403,182800,672192230,4300,4300,4300,4300,0
20240403,182700,672192230,4300,4300,4300,4300,0
20240403,182600,672192230,4300,4300,4300,4300,0
20240403,182500,672192230,4300,4300,4300,4300,0
20240403,182400,672192230,4300,4300,4300,4300,0
20240403,182300,672192230,4300,4300,4300,4300,0
20240403,182200,672192230,4300,4300,4300,4300,0
20240403,182100,672192230,4300,4300,4300,4300,0
20240403,182000,672192230,4300,4300,4300,4300,0
20240403,181900,672192230,4300,4300,4300,4300,0
20240403,181800,672192230,4300,4300,4300,4300,0
20240403,181700,672192230,4300,4300,4300,4300,0
20240403,181600,672192230,4300,4300,4300,4300,0
20240403,181500,672192230,4300,4300,4300,4300,1700
20240403,181400,672192230,4300,4300,4300,4300,0
20240403,181300,672192230,4300,4300,4300,4300,0
20240403,181200,672192230,4300,4300,4300,4300,0
20240403,181100,672192230,4300,4300,4300,4300,0
20240403,181000,672192230,4300,4300,4300,4300,0
20240403,180900,672192230,4300,4300,4300,4300,0
20240403,180800,672192230,4300,4300,4300,4300,0
20240403,180700,672192230,4300,4300,4300,4300,0
20240403,180600,672192230,4300,4300,4300,4300,0
20240403,180500,672192230,4300,4300,4300,4300,0
20240403,180400,672192230,4300,4300,4300,4300,0
20240403,180300,672192230,4300,4300,4300,4300,0
20240403,180200,672192230,4300,4300,4300,4300,0
20240403,180100,672192230,4300,4300,4300,4300,0
20240403,180000,672192230,4300,4300,4300,4300,0
20240403,175900,672192230,4300,4300,4300,4300,0
20240403,175800,672192230,4300,4300,4300,4300,0
20240403,175700,672192230,4300,4300,4300,4300,0
20240403,175600,672192230,4300,4300,4300,4300,0
20240403,175500,672192230,4300,4300,4300,4300,0
20240403,175400,672192230,4300,4300,4300,4300,0
20240403,175300,672192230,4300,4300,4300,4300,0
20240403,175200,672192230,4300,4300,4300,4300,0
20240403,175100,672192230,4300,4300,4300,4300,0
20240403,175000,672192230,4300,4300,4300,4300,0
20240403,174900,672192230,4300,4300,4300,4300,0
20240403,174800,672192230,4300,4300,4300,4300,0
20240403,174700,672192230,4300,4300,4300,4300,0
20240403,174600,672192230,4300,4300,4300,4300,0
20240403,174500,672192230,4300,4300,4300,4300,1700
20240403,174400,672192230,4300,4300,4300,4300,0
20240403,174300,672192230,4300,4300,4300,4300,0
20240403,174200,672192230,4300,4300,4300,4300,0
20240403,174100,672192230,4300,4300,4300,4300,0
20240403,174000,672192230,4300,4300,4300,4300,0
20240403,173900,672192230,4300,4300,4300,4300,0
20240403,173800,672192230,4300,4300,4300,4300,0
20240403,173700,672192230,4300,4300,4300,4300,0
20240403,173600,672192230,4300,4300,4300,4300,0
20240403,173500,672192230,4300,4300,4300,4300,0
20240403,173400,672192230,4300,4300,4300,4300,0
20240403,173300,672192230,4300,4300,4300,4300,0
20240403,173200,672192230,4300,4300,4300,4300,0
20240403,173100,672192230,4300,4300,4300,4300,0
20240403,173000,672192230,4300,4300,4300,4300,0
20240403,172900,672192230,4300,4300,4300,4300,0
20240403,172800,672192230,4300,4300,4300,4300,0
20240403,172700,672192230,4300,4300,4300,4300,0
20240403,172600,672192230,4300,4300,4300,4300,0
20240403,172500,672192230,4300,4300,4300,4300,0
20240403,172400,672192230,4300,4300,4300,4300,0
20240403,172300,672192230,4300,4300,4300,4300,0
20240403,172200,672192230,4300,4300,4300,4300,0
20240403,172100,672192230,4300,4300,4300,4300,0
20240403,172000,672192230,4300,4300,4300,4300,0
20240403,171900,672192230,4300,4300,4300,4300,0
20240403,171800,672192230,4300,4300,4300,4300,0
20240403,171700,672192230,4300,4300,4300,4300,0
20240403,171600,672192230,4300,4300,4300,4300,0
20240403,171500,672192230,4300,4300,4300,4300,1700
20240403,171400,672192230,4300,4300,4300,4300,0
20240403,171300,672192230,4300,4300,4300,4300,0
20240403,171200,672192230,4300,4300,4300,4300,0
20240403,171100,672192230,4300,4300,4300,4300,0
20240403,171000,672192230,4300,4300,4300,4300,0
20240403,170900,672192230,4300,4300,4300,4300,0
20240403,170800,672192230,4300,4300,4300,4300,0
20240403,170700,672192230,4300,4300,4300,4300,0
20240403,170600,672192230,4300,4300,4300,4300,0
20240403,170500,672192230,4300,4300,4300,4300,0
20240403,170400,672192230,4300,4300,4300,4300,0
20240403,170300,672192230,4300,4300,4300,4300,0
20240403,170200,672192230,4300,4300,4300,4300,0
20240403,170100,672192230,4300,4300,4300,4300,0
20240403,170000,672192230,4300,4300,4300,4300,0
20240403,165900,672192230,4300,4300,4300,4300,0
20240403,165800,672192230,4300,4300,4300,4300,0
20240403,165700,672192230,4300,4300,4300,4300,0
20240403,165600,672192230,4300,4300,4300,4300,0
20240403,165500,672192230,4300,4300,4300,4300,0
20240403,165400,672192230,4300,4300,4300,4300,0
20240403,165300,672192230,4300,4300,4300,4300,0
20240403,165200,672192230,4300,4300,4300,4300,0
20240403,165100,672192230,4300,4300,4300,4300,0
20240403,165000,672192230,4300,4300,4300,4300,0
20240403,164900,672192230,4300,4300,4300,4300,0
20240403,164800,672192230,4300,4300,4300,4300,0
20240403,164700,672192230,4300,4300,4300,4300,0
20240403,164600,672192230,4300,4300,4300,4300,0
20240403,164500,672192230,4300,4300,4300,4300,1700
20240403,164400,672192230,4300,4300,4300,4300,0
20240403,164300,672192230,4300,4300,4300,4300,0
20240403,164200,672192230,4300,4300,4300,4300,0
20240403,164100,672192230,4300,4300,4300,4300,0
20240403,164000,672192230,4300,4300,4300,4300,0
20240403,163900,672192230,4300,4300,4300,4300,0
20240403,163800,672192230,4300,4300,4300,4300,0
20240403,163700,672192230,4300,4300,4300,4300,0
20240403,163600,672192230,4300,4300,4300,4300,0
20240403,163500,672192230,4300,4300,4300,4300,0
20240403,163400,672192230,4300,4300,4300,4300,0
20240403,163300,672192230,4300,4300,4300,4300,0
20240403,163200,672192230,4300,4300,4300,4300,0
20240403,163100,672192230,4300,4300,4300,4300,0
20240403,163000,672192230,4300,4300,4300,4300,0
20240403,162900,672192230,4300,4300,4300,4300,0
20240403,162800,672192230,4300,4300,4300,4300,0
20240403,162700,672192230,4300,4300,4300,4300,0
20240403,162600,672192230,4300,4300,4300,4300,0
20240403,162500,672192230,4300,4300,4300,4300,0
20240403,162400,672192230,4300,4300,4300,4300,0
20240403,162300,672192230,4300,4300,4300,4300,0
20240403,162200,672192230,4300,4300,4300,4300,0
20240403,162100,672192230,4300,4300,4300,4300,0
20240403,162000,672192230,4300,4300,4300,4300,0
20240403,161900,672192230,4300,4300,4300,4300,0
20240403,161800,672192230,4300,4300,4300,4300,0
20240403,161700,672192230,4300,4300,4300,4300,0
20240403,161600,672192230,4300,4300,4300,4300,0
20240403,161500,672192230,4300,4300,4300,4300,1700
20240403,161400,672192230,4300,4300,4300,4300,0
20240403,161300,672192230,4300,4300,4300,4300,0
20240403,161200,672192230,4300,4300,4300,4300,0
20240403,161100,672192230,4300,4300,4300,4300,0
20240403,161000,672192230,4300,4300,4300,4300,0
20240403,160900,672192230,4300,4300,4300,4300,0
20240403,160800,672192230,4300,4300,4300,4300,0
20240403,160700,672192230,4300,4300,4300,4300,0
20240403,160600,672192230,4300,4300,4300,4300,0
20240403,160500,672192230,4300,4300,4300,4300,0
20240403,160400,672192230,4300,4300,4300,4300,0
20240403,160300,672192230,4300,4300,4300,4300,0
20240403,160200,672192230,4300,4300,4300,4300,0
20240403,160100,672192230,4300,4300,4300,4300,0
20240403,160000,672192230,4300,4300,4300,4300,0
20240403,155900,672192230,4300,4300,4300,4300,0
20240403,155800,672192230,4300,4300,4300,4300,0
20240403,155700,672192230,4300,4300,4300,4300,0
20240403,155600,672192230,4300,4300,4300,4300,0
20240403,155500,672192230,4300,4300,4300,4300,0
20240403,155400,672192230,4300,4300,4300,4300,0
20240403,155300,672192230,4300,4300,4300,4300,0
20240403,155200,672192230,4300,4300,4300,4300,0
20240403,155100,672192230,4300,4300,4300,4300,0
20240403,155000,672192230,4300,4300,4300,4300,0
20240403,154900,672192230,4300,4300,4300,4300,0
20240403,154800,672192230,4300,4300,4300,4300,0
20240403,154700,672192230,4300,4300,4300,4300,0
20240403,154600,672192230,4300,4300,4300,4300,0
20240403,154500,672192230,4300,4300,4300,4300,1700
20240403,154400,672192230,4300,4300,4300,4300,0
20240403,154300,672192230,4300,4300,4300,4300,0
20240403,154200,672192230,4300,4300,4300,4300,0
20240403,154100,672192230,4300,4300,4300,4300,0
20240403,154000,672192230,4300,4300,4300,4300,0
20240403,153900,672192230,4300,4300,4300,4300,0
20240403,153800,672192230,4300,4300,4300,4300,0
20240403,153700,672192230,4300,4300,4300,4300,0
20240403,153600,672192230,4300,4300,4300,4300,0
20240403,153500,672192230,4300,4300,4300,4300,0
20240403,153400,672192230,4300,4300,4300,4300,0
20240403,153300,672192230,4300,4300,4300,4300,0
20240403,153200,672192230,4300,4300,4300,4300,0
20240403,153100,672192230,4300,4300,4300,4300,0
20240403,153000,672192230,4300,4300,4300,4300,1700
20240403,152900,664882230,4300,4300,4300,4300,0
20240403,152800,664882230,4300,4300,4300,4300,0
20240403,152700,664882230,4300,4300,4300,4300,0
20240403,152600,664882230,4300,4300,4300,4300,0
20240403,152500,664882230,4300,4300,4300,4300,0
20240403,152400,664882230,4300,4300,4300,4300,0
20240403,152300,664882230,4300,4300,4300,4300,0
20240403,152200,664882230,4300,4300,4300,4300,0
20240403,152100,664882230,4300,4300,4300,4300,0
20240403,152000,664882230,4300,4300,4300,4300,0
20240403,151900,664882230,4300,4295,4300,4295,960
20240403,151800,660754385,4295,4295,4295,4295,8
20240403,151700,660720025,4300,4295,4300,4295,286
20240403,151600,659491075,4300,4300,4300,4300,781
20240403,151500,656132775,4300,4305,4310,4300,478
20240403,151400,654072870,4315,4285,4315,4285,2032
20240403,151300,645365720,4280,4285,4320,4280,1582
20240403,151200,638590650,4285,4290,4325,4285,5241
20240403,151100,616123390,4290,4295,4295,4285,1150
20240403,151000,611191945,4295,4295,4295,4290,567
20240403,150900,608758900,4300,4300,4300,4300,294
20240403,150800,607494700,4300,4325,4325,4300,2377
20240403,150700,597272240,4300,4315,4315,4300,1000
20240403,150600,592967920,4315,4315,4315,4315,296
20240403,150500,591690680,4335,4335,4335,4335,11
20240403,150400,591642995,4335,4335,4335,4335,16
20240403,150300,591573635,4350,4350,4350,4350,0
20240403,150200,591573635,4350,4295,4350,4295,3852
20240403,150100,575027795,4295,4320,4320,4285,11151
20240403,150000,527068175,4320,4310,4320,4310,1269
20240403,145900,521587165,4305,4325,4325,4305,1643
20240403,145800,514501430,4365,4365,4365,4365,0
20240403,145700,514501430,4365,4365,4365,4365,4
20240403,145600,514483970,4365,4365,4365,4365,0
20240403,145500,514483970,4365,4365,4365,4365,80
20240403,145400,514134770,4365,4365,4365,4320,71
20240403,145300,513827650,4325,4330,4330,4325,12
20240403,145200,513775695,4330,4330,4330,4330,3
20240403,145100,513762705,4370,4350,4370,4350,63
20240403,145000,513488395,4380,4395,4395,4380,10
20240403,144900,513444520,4405,4320,4420,4320,3424
20240403,144800,498619690,4320,4320,4320,4320,872
20240403,144700,494852650,4325,4325,4325,4325,0
20240403,144600,494852650,4325,4340,4340,4325,8059
20240403,144500,459957380,4340,4360,4360,4340,746
20240403,144400,456714480,4360,4360,4360,4360,106
20240403,144300,456252320,4360,4350,4360,4350,7664
20240403,144200,422849970,4360,4360,4360,4350,562
20240403,144100,420399670,4360,4415,4415,4355,12537
20240403,144000,365535030,4420,4425,4425,4420,21
20240403,143900,365442205,4425,4425,4425,4425,121
20240403,143800,364906780,4425,4425,4425,4425,7
20240403,143700,364875805,4425,4430,4430,4425,464
20240403,143600,362820335,4440,4460,4460,4440,1637
20240403,143500,355528490,4460,4475,4475,4460,686
20240403,143400,352468355,4465,4465,4465,4465,0
20240403,143300,352468355,4465,4500,4500,4460,1300
20240403,143200,346644780,4505,4505,4505,4505,539
20240403,143100,344216585,4510,4510,4510,4510,0
20240403,143000,344216585,4510,4520,4520,4510,262
20240403,142900,343034915,4520,4520,4520,4520,0
20240403,142800,343034915,4520,4520,4520,4520,2
20240403,142700,343025875,4520,4520,4520,4520,0
20240403,142600,343025875,4520,4520,4520,4520,3
20240403,142500,343012315,4520,4520,4520,4520,0
20240403,142400,343012315,4520,4520,4520,4520,0
20240403,142300,343012315,4520,4520,4520,4520,52
20240403,142200,342777275,4520,4520,4520,4520,0
20240403,142100,342777275,4520,4520,4520,4520,50
20240403,142000,342551275,4515,4515,4515,4515,0
20240403,141900,342551275,4515,4515,4515,4515,0
20240403,141800,342551275,4515,4515,4515,4515,1
20240403,141700,342546760,4520,4520,4520,4520,0
20240403,141600,342546760,4520,4520,4520,4520,0
20240403,141500,342546760,4520,4520,4520,4520,0
20240403,141400,342546760,4520,4520,4520,4520,0
20240403,141300,342546760,4520,4520,4520,4520,0
20240403,141200,342546760,4520,4520,4520,4520,0
20240403,141100,342546760,4520,4520,4520,4520,0
20240403,141000,342546760,4520,4520,4520,4520,0
20240403,140900,342546760,4520,4520,4520,4520,1
20240403,140800,342542240,4515,4515,4515,4515,19
20240403,140700,342456455,4510,4510,4510,4510,0
20240403,140600,342456455,4510,4510,4510,4510,0
20240403,140500,342456455,4510,4510,4510,4510,0
20240403,140400,342456455,4510,4510,4510,4510,0
20240403,140300,342456455,4510,4510,4510,4510,23
20240403,140200,342352725,4510,4510,4510,4510,9
20240403,140100,342312135,4510,4510,4510,4510,3
20240403,140000,342298605,4510,4510,4510,4510,49
20240403,135900,342077615,4510,4510,4510,4510,0
20240403,135800,342077615,4510,4515,4515,4510,201
20240403,135700,341170920,4520,4520,4520,4520,1
20240403,135600,341166400,4520,4520,4520,4520,22
20240403,135500,341066960,4520,4520,4520,4520,0
20240403,135400,341066960,4520,4520,4520,4520,0
20240403,135300,341066960,4520,4520,4520,4520,0
20240403,135200,341066960,4520,4520,4520,4520,11
20240403,135100,341017240,4525,4525,4525,4525,4
20240403,135000,340999140,4525,4530,4530,4525,439
20240403,134900,339010520,4530,4530,4530,4530,7
20240403,134800,338978810,4530,4530,4530,4530,14
20240403,134700,338915390,4530,4530,4530,4530,0
20240403,134600,338915390,4530,4530,4530,4530,0
20240403,134500,338915390,4530,4530,4530,4530,0
20240403,134400,338915390,4530,4530,4530,4530,0
20240403,134300,338915390,4530,4530,4530,4530,0
20240403,134200,338915390,4530,4530,4530,4530,1
20240403,134100,338910860,4555,4555,4555,4555,0
20240403,134000,338910860,4555,4555,4555,4555,20
20240403,133900,338819760,4555,4555,4555,4555,0
20240403,133800,338819760,4555,4555,4555,4555,0
20240403,133700,338819760,4555,4555,4555,4555,0
20240403,133600,338819760,4555,4555,4555,4555,0
20240403,133500,338819760,4555,4555,4555,4555,0
20240403,133400,338819760,4555,4555,4555,4555,0
20240403,133300,338819760,4555,4555,4555,4555,0
20240403,133200,338819760,4555,4555,4555,4555,23
20240403,133100,338714995,4555,4555,4555,4555,0
20240403,133000,338714995,4555,4555,4555,4555,0
20240403,132900,338714995,4555,4555,4555,4555,82
20240403,132800,338341485,4555,4555,4555,4555,4
20240403,132700,338323265,4570,4570,4570,4570,0
20240403,132600,338323265,4570,4555,4570,4555,300
20240403,132500,336952595,4570,4570,4570,4570,0
20240403,132400,336952595,4570,4570,4570,4570,0
20240403,132300,336952595,4570,4570,4570,4570,0
20240403,132200,336952595,4570,4570,4570,4570,0
20240403,132100,336952595,4570,4555,4570,4555,400
20240403,132000,335128130,4550,4550,4550,4550,0
20240403,131900,335128130,4550,4550,4550,4550,100
20240403,131800,334673130,4555,4555,4555,4555,0
20240403,131700,334673130,4555,4555,4555,4555,0
20240403,131600,334673130,4555,4555,4555,4555,0
20240403,131500,334673130,4555,4555,4555,4555,1
20240403,131400,334668575,4530,4530,4530,4530,0
20240403,131300,334668575,4530,4530,4530,4530,0
20240403,131200,334668575,4530,4525,4530,4525,475
20240403,131100,332516880,4525,4525,4525,4525,0
20240403,131000,332516880,4525,4525,4525,4525,10
20240403,130900,332471630,4525,4525,4525,4525,20
20240403,130800,332381130,4525,4525,4525,4525,0
20240403,130700,332381130,4525,4525,4525,4525,10
20240403,130600,332335880,4525,4525,4525,4525,20
20240403,130500,332245380,4530,4530,4530,4530,0
20240403,130400,332245380,4530,4530,4530,4530,0
20240403,130300,332245380,4530,4525,4530,4525,700
20240403,130200,329075075,4515,4515,4515,4515,0
20240403,130100,329075075,4515,4515,4515,4515,0
20240403,130000,329075075,4515,4515,4515,4515,0
20240403,125900,329075075,4515,4515,4515,4515,0
20240403,125800,329075075,4515,4515,4515,4515,0
20240403,125700,329075075,4515,4515,4515,4515,0
20240403,125600,329075075,4515,4515,4515,4515,0
20240403,125500,329075075,4515,4515,4515,4515,24
20240403,125400,328966715,4515,4515,4515,4515,64
20240403,125300,328677755,4520,4520,4520,4520,0
20240403,125200,328677755,4520,4520,4520,4520,0
20240403,125100,328677755,4520,4520,4520,4520,0
20240403,125000,328677755,4520,4520,4520,4520,0
20240403,124900,328677755,4520,4520,4520,4520,0
20240403,124800,328677755,4520,4520,4520,4520,42
20240403,124700,328487915,4510,4510,4510,4510,0
20240403,124600,328487915,4510,4510,4510,4510,0
20240403,124500,328487915,4510,4510,4510,4510,0
20240403,124400,328487915,4510,4510,4510,4510,201
20240403,124300,327581405,4515,4515,4515,4515,0
20240403,124200,327581405,4515,4515,4515,4515,0
20240403,124100,327581405,4515,4515,4515,4515,267
20240403,124000,326375900,4515,4515,4515,4515,50
20240403,123900,326150150,4515,4515,4515,4515,150
20240403,123800,325472900,4515,4525,4530,4515,112
20240403,123700,324965950,4530,4530,4530,4530,8932
20240403,123600,284503990,4530,4530,4530,4530,0
20240403,123500,284503990,4530,4530,4530,4530,0
20240403,123400,284503990,4530,4530,4530,4530,0
20240403,123300,284503990,4530,4530,4530,4530,0
20240403,123200,284503990,4530,4540,4540,4530,1000
20240403,123100,279970625,4540,4540,4540,4540,20
20240403,123000,279879825,4540,4540,4540,4540,0
20240403,122900,279879825,4540,4540,4540,4540,0
20240403,122800,279879825,4540,4540,4540,4540,0
20240403,122700,279879825,4540,4540,4540,4540,0
20240403,122600,279879825,4540,4540,4540,4540,0
20240403,122500,279879825,4540,4540,4540,4540,0
20240403,122400,279879825,4540,4540,4540,4540,0
20240403,122300,279879825,4540,4540,4540,4540,0
20240403,122200,279879825,4540,4540,4540,4540,4
20240403,122100,279861665,4540,4540,4540,4540,0
20240403,122000,279861665,4540,4540,4540,4540,0
20240403,121900,279861665,4540,4540,4540,4540,0
20240403,121800,279861665,4540,4540,4540,4540,0
20240403,121700,279861665,4540,4540,4540,4540,5
20240403,121600,279838965,4540,4540,4540,4540,0
20240403,121500,279838965,4540,4540,4540,4540,0
20240403,121400,279838965,4540,4545,4545,4540,2
20240403,121300,279829880,4535,4535,4535,4535,0
20240403,121200,279829880,4535,4535,4535,4535,9
20240403,121100,279789065,4535,4535,4535,4535,0
20240403,121000,279789065,4535,4535,4535,4535,0
20240403,120900,279789065,4535,4535,4535,4535,11
20240403,120800,279739180,4550,4550,4550,4550,0
20240403,120700,279739180,4550,4540,4550,4540,200
20240403,120600,278829275,4535,4535,4535,4535,0
20240403,120500,278829275,4535,4535,4535,4535,1
20240403,120400,278824740,4535,4535,4535,4535,1
20240403,120300,278820205,4550,4550,4550,4550,0
20240403,120200,278820205,4550,4550,4550,4550,0
20240403,120100,278820205,4550,4550,4550,4550,0
20240403,120000,278820205,4550,4550,4550,4550,0
20240403,115900,278820205,4550,4550,4550,4550,0
20240403,115800,278820205,4550,4550,4550,4550,0
20240403,115700,278820205,4550,4550,4550,4550,0
20240403,115600,278820205,4550,4550,4550,4550,0
20240403,115500,278820205,4550,4550,4550,4550,0
20240403,115400,278820205,4550,4550,4550,4550,0
20240403,115300,278820205,4550,4550,4550,4550,0
20240403,115200,278820205,4550,4550,4550,4550,0
20240403,115100,278820205,4550,4550,4550,4550,1
20240403,115000,278815655,4550,4550,4550,4550,0
20240403,114900,278815655,4550,4550,4550,4550,3
20240403,114800,278802005,4550,4550,4550,4550,2
20240403,114700,278792905,4550,4550,4550,4550,1
20240403,114600,278788355,4550,4550,4550,4550,0
20240403,114500,278788355,4550,4550,4550,4550,21
20240403,114400,278692805,4540,4545,4545,4540,2
20240403,114300,278683720,4535,4535,4535,4535,1
20240403,114200,278679185,4550,4550,4550,4550,0
20240403,114100,278679185,4550,4550,4550,4550,0
20240403,114000,278679185,4550,4550,4550,4550,0
20240403,113900,278679185,4550,4550,4550,4550,0
20240403,113800,278679185,4550,4535,4550,4535,6
20240403,113700,278651945,4535,4540,4540,4535,188
20240403,113600,277798430,4540,4540,4540,4540,0
20240403,113500,277798430,4540,4540,4540,4540,1
20240403,113400,277793890,4545,4545,4550,4545,10
20240403,113300,277748435,4545,4555,4555,4545,48
20240403,113200,277530030,4570,4570,4570,4570,0
20240403,113100,277530030,4570,4570,4570,4570,0
20240403,113000,277530030,4570,4570,4570,4570,0
20240403,112900,277530030,4570,4570,4570,4570,0
20240403,112800,277530030,4570,4570,4570,4570,23
20240403,112700,277424920,4555,4565,4565,4555,40
20240403,112600,277242585,4565,4565,4565,4565,0
20240403,112500,277242585,4565,4565,4565,4565,0
20240403,112400,277242585,4565,4565,4565,4565,0
20240403,112300,277242585,4565,4565,4565,4565,0
20240403,112200,277242585,4565,4565,4565,4565,30
20240403,112100,277105635,4565,4565,4565,4565,123
20240403,112000,276544140,4560,4560,4560,4560,113
20240403,111900,276028860,4560,4560,4560,4560,120
20240403,111800,275481660,4545,4545,4545,4545,0
20240403,111700,275481660,4545,4540,4545,4540,190
20240403,111600,274618620,4540,4540,4540,4540,200
20240403,111500,273710620,4535,4535,4535,4535,0
20240403,111400,273710620,4535,4535,4535,4535,0
20240403,111300,273710620,4535,4535,4535,4535,0
20240403,111200,273710620,4535,4535,4535,4535,9
20240403,111100,273669805,4540,4540,4540,4540,10
20240403,111000,273624405,4535,4535,4535,4535,6
20240403,110900,273597195,4535,4535,4535,4535,187
20240403,110800,272749150,4535,4535,4535,4535,0
20240403,110700,272749150,4535,4535,4535,4535,1
20240403,110600,272744615,4535,4535,4535,4535,11
20240403,110500,272694730,4535,4535,4535,4535,1
20240403,110400,272690195,4530,4530,4530,4530,440
20240403,110300,270696995,4535,4530,4535,4530,101
20240403,110200,270239460,4530,4530,4530,4530,0
20240403,110100,270239460,4530,4535,4535,4530,105
20240403,110000,269763785,4535,4535,4535,4535,0
20240403,105900,269763785,4535,4535,4535,4535,600
20240403,105800,267042785,4535,4535,4535,4535,33
20240403,105700,266893130,4530,4530,4530,4530,111
20240403,105600,266390300,4530,4545,4545,4530,2948
20240403,105500,253022745,4540,4540,4540,4540,470
20240403,105400,250888945,4545,4545,4545,4545,0
20240403,105300,250888945,4545,4545,4545,4545,107
20240403,105200,250402630,4550,4550,4550,4550,0
20240403,105100,250402630,4550,4550,4550,4550,0
20240403,105000,250402630,4550,4550,4550,4550,0
20240403,104900,250402630,4550,4550,4550,4550,3
20240403,104800,250388980,4550,4555,4555,4550,49
20240403,104700,250166020,4560,4575,4575,4560,7
20240403,104600,250134060,4570,4575,4575,4570,4
20240403,104500,250115770,4580,4580,4580,4580,0
20240403,104400,250115770,4580,4580,4580,4580,0
20240403,104300,250115770,4580,4580,4580,4580,5
20240403,104200,250092870,4580,4580,4580,4580,0
20240403,104100,250092870,4580,4580,4580,4580,0
20240403,104000,250092870,4580,4580,4580,4580,0
20240403,103900,250092870,4580,4580,4580,4580,0
20240403,103800,250092870,4580,4580,4580,4580,0
20240403,103700,250092870,4580,4580,4580,4580,0
20240403,103600,250092870,4580,4580,4580,4580,0
20240403,103500,250092870,4580,4580,4580,4580,1
20240403,103400,250088290,4540,4560,4560,4540,681
20240403,103300,246993145,4585,4585,4585,4585,0
20240403,103200,246993145,4585,4585,4585,4585,0
20240403,103100,246993145,4585,4585,4585,4585,2
20240403,103000,246983975,4590,4555,4590,4555,101
20240403,102900,246523885,4550,4550,4550,4550,0
20240403,102800,246523885,4550,4595,4610,4545,613
20240403,102700,243734620,4600,4600,4600,4600,0
20240403,102600,243734620,4600,4600,4600,4600,1
20240403,102500,243730020,4605,4605,4605,4605,1
20240403,102400,243725415,4640,4640,4640,4640,0
20240403,102300,243725415,4640,4640,4640,4640,0
20240403,102200,243725415,4640,4640,4640,4640,0
20240403,102100,243725415,4640,4640,4640,4640,0
20240403,102000,243725415,4640,4640,4640,4640,0
20240403,101900,243725415,4640,4640,4640,4640,0
20240403,101800,243725415,4640,4645,4645,4550,643
20240403,101700,240795130,4640,4640,4640,4640,2
20240403,101600,240785850,4645,4645,4645,4645,3
20240403,101500,240771915,4650,4650,4650,4650,0
20240403,101400,240771915,4650,4650,4655,4650,11
20240403,101300,240720730,4650,4665,4665,4650,6
20240403,101200,240692800,4670,4670,4670,4650,189
20240403,101100,239810400,4675,4675,4685,4675,1961
20240403,101000,230642710,4675,4675,4675,4675,0
20240403,100900,230642710,4675,4675,4675,4675,0
20240403,100800,230642710,4675,4680,4680,4675,6756
20240403,100700,199055380,4720,4720,4720,4720,0
20240403,100600,199055380,4720,4645,4720,4645,97
20240403,100500,198604740,4645,4625,4645,4625,292
20240403,100400,197250745,4625,4625,4625,4625,500
20240403,100300,194938245,4600,4600,4600,4600,0
20240403,100200,194938245,4600,4600,4600,4600,1091
20240403,100100,189919645,4590,4585,4590,4585,195
20240403,100000,189024805,4585,4585,4585,4585,100
20240403,095900,188566305,4585,4585,4585,4585,3
20240403,095800,188552550,4545,4545,4545,4545,12295
20240403,095700,132671775,4545,4555,4555,4545,116
20240403,095600,132144530,4565,4565,4565,4565,1
20240403,095500,132139965,4560,4560,4560,4560,0
20240403,095400,132139965,4560,4560,4560,4560,150
20240403,095300,131455965,4565,4560,4585,4540,1979
20240403,095200,122442670,4555,4555,4555,4555,0
20240403,095100,122442670,4555,4555,4555,4555,1
20240403,095000,122438115,4555,4560,4560,4555,670
20240403,094900,119385860,4560,4580,4580,4560,262
20240403,094800,118188700,4585,4585,4585,4585,10
20240403,094700,118142850,4590,4590,4590,4590,0
20240403,094600,118142850,4590,4590,4590,4590,10
20240403,094500,118096950,4590,4590,4590,4590,5
20240403,094400,118074000,4590,4590,4590,4590,0
20240403,094300,118074000,4590,4585,4590,4585,55
20240403,094200,117821810,4585,4580,4585,4580,31
20240403,094100,117679705,4580,4580,4580,4580,84
20240403,094000,117294985,4580,4585,4585,4580,20
20240403,093900,117203365,4585,4585,4585,4585,150
20240403,093800,116515615,4600,4600,4600,4600,10
20240403,093700,116469615,4605,4605,4605,4605,1
20240403,093600,116465010,4605,4605,4605,4605,121
20240403,093500,115907805,4600,4600,4600,4600,0
20240403,093400,115907805,4600,4600,4600,4600,0
20240403,093300,115907805,4600,4600,4600,4600,0
20240403,093200,115907805,4600,4600,4600,4600,525
20240403,093100,113492805,4600,4600,4600,4600,0
20240403,093000,113492805,4600,4560,4600,4555,1141
20240403,092900,108270995,4590,4580,4590,4560,1010
20240403,092800,103659360,4600,4600,4600,4600,1
20240403,092700,103654760,4570,4570,4570,4570,0
20240403,092600,103654760,4570,4590,4590,4570,520
20240403,092500,101276445,4590,4605,4605,4590,223
20240403,092400,100251735,4620,4605,4620,4605,527
20240403,092300,97823295,4605,4605,4605,4605,1
20240403,092200,97818690,4605,4605,4605,4605,4
20240403,092100,97800270,4600,4595,4600,4585,453
20240403,092000,95722315,4600,4595,4600,4595,170
20240403,091900,94940415,4595,4600,4600,4595,2
20240403,091800,94931220,4605,4605,4605,4605,1
20240403,091700,94926615,4575,4620,4620,4570,10537
20240403,091600,46762495,4630,4600,4630,4590,934
20240403,091500,42466210,4610,4630,4630,4610,133
20240403,091400,41853020,4660,4660,4675,4570,1102
20240403,091300,36785040,4680,4710,4710,4680,726
20240403,091200,33379320,4720,4740,4740,4720,2056
20240403,091100,23672355,4740,4755,4755,4740,381
20240403,091000,21866085,4755,4765,4770,4755,208
20240403,090900,20874500,4770,4780,4780,4770,3
20240403,090800,20860170,4775,4785,4785,4775,130
20240403,090700,20238435,4785,4785,4785,4785,683
20240403,090600,16970280,4790,4770,4790,4770,2003
20240403,090500,7378530,4770,4770,4775,4770,132
20240403,090400,6748240,4775,4795,4795,4775,7
20240403,090300,6714755,4800,4805,4805,4800,2
20240403,090200,6705150,4850,4800,4995,4725,1213
20240403,090100,724800,4800,4800,4800,4800,0
20240403,090000,724800,4800,4800,4800,4800,151