KissMeData/014130/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,194400,223351755,4780,4780,4780,4780,2381
20240404,194300,223351755,4780,4780,4780,4780,0
20240404,194200,223351755,4780,4780,4780,4780,0
20240404,194100,223351755,4780,4780,4780,4780,0
20240404,194000,223351755,4780,4780,4780,4780,0
20240404,193900,223351755,4780,4780,4780,4780,0
20240404,193800,223351755,4780,4780,4780,4780,0
20240404,193700,223351755,4780,4780,4780,4780,0
20240404,193600,223351755,4780,4780,4780,4780,0
20240404,193500,223351755,4780,4780,4780,4780,0
20240404,193400,223351755,4780,4780,4780,4780,0
20240404,193300,223351755,4780,4780,4780,4780,0
20240404,193200,223351755,4780,4780,4780,4780,0
20240404,193100,223351755,4780,4780,4780,4780,0
20240404,193000,223351755,4780,4780,4780,4780,0
20240404,192900,223351755,4780,4780,4780,4780,0
20240404,192800,223351755,4780,4780,4780,4780,0
20240404,192700,223351755,4780,4780,4780,4780,0
20240404,192600,223351755,4780,4780,4780,4780,0
20240404,192500,223351755,4780,4780,4780,4780,0
20240404,192400,223351755,4780,4780,4780,4780,0
20240404,192300,223351755,4780,4780,4780,4780,0
20240404,192200,223351755,4780,4780,4780,4780,0
20240404,192100,223351755,4780,4780,4780,4780,0
20240404,192000,223351755,4780,4780,4780,4780,0
20240404,191900,223351755,4780,4780,4780,4780,0
20240404,191800,223351755,4780,4780,4780,4780,0
20240404,191700,223351755,4780,4780,4780,4780,0
20240404,191600,223351755,4780,4780,4780,4780,0
20240404,191500,223351755,4780,4780,4780,4780,0
20240404,191400,223351755,4780,4780,4780,4780,2381
20240404,191300,223351755,4780,4780,4780,4780,0
20240404,191200,223351755,4780,4780,4780,4780,0
20240404,191100,223351755,4780,4780,4780,4780,0
20240404,191000,223351755,4780,4780,4780,4780,0
20240404,190900,223351755,4780,4780,4780,4780,0
20240404,190800,223351755,4780,4780,4780,4780,0
20240404,190700,223351755,4780,4780,4780,4780,0
20240404,190600,223351755,4780,4780,4780,4780,0
20240404,190500,223351755,4780,4780,4780,4780,0
20240404,190400,223351755,4780,4780,4780,4780,0
20240404,190300,223351755,4780,4780,4780,4780,0
20240404,190200,223351755,4780,4780,4780,4780,0
20240404,190100,223351755,4780,4780,4780,4780,0
20240404,190000,223351755,4780,4780,4780,4780,0
20240404,185900,223351755,4780,4780,4780,4780,0
20240404,185800,223351755,4780,4780,4780,4780,0
20240404,185700,223351755,4780,4780,4780,4780,0
20240404,185600,223351755,4780,4780,4780,4780,0
20240404,185500,223351755,4780,4780,4780,4780,0
20240404,185400,223351755,4780,4780,4780,4780,0
20240404,185300,223351755,4780,4780,4780,4780,0
20240404,185200,223351755,4780,4780,4780,4780,0
20240404,185100,223351755,4780,4780,4780,4780,0
20240404,185000,223351755,4780,4780,4780,4780,0
20240404,184900,223351755,4780,4780,4780,4780,0
20240404,184800,223351755,4780,4780,4780,4780,0
20240404,184700,223351755,4780,4780,4780,4780,0
20240404,184600,223351755,4780,4780,4780,4780,0
20240404,184500,223351755,4780,4780,4780,4780,0
20240404,184400,223351755,4780,4780,4780,4780,2381
20240404,184300,223351755,4780,4780,4780,4780,0
20240404,184200,223351755,4780,4780,4780,4780,0
20240404,184100,223351755,4780,4780,4780,4780,0
20240404,184000,223351755,4780,4780,4780,4780,0
20240404,183900,223351755,4780,4780,4780,4780,0
20240404,183800,223351755,4780,4780,4780,4780,0
20240404,183700,223351755,4780,4780,4780,4780,0
20240404,183600,223351755,4780,4780,4780,4780,0
20240404,183500,223351755,4780,4780,4780,4780,0
20240404,183400,223351755,4780,4780,4780,4780,0
20240404,183300,223351755,4780,4780,4780,4780,0
20240404,183200,223351755,4780,4780,4780,4780,0
20240404,183100,223351755,4780,4780,4780,4780,0
20240404,183000,223351755,4780,4780,4780,4780,0
20240404,182900,223351755,4780,4780,4780,4780,0
20240404,182800,223351755,4780,4780,4780,4780,0
20240404,182700,223351755,4780,4780,4780,4780,0
20240404,182600,223351755,4780,4780,4780,4780,0
20240404,182500,223351755,4780,4780,4780,4780,0
20240404,182400,223351755,4780,4780,4780,4780,0
20240404,182300,223351755,4780,4780,4780,4780,0
20240404,182200,223351755,4780,4780,4780,4780,0
20240404,182100,223351755,4780,4780,4780,4780,0
20240404,182000,223351755,4780,4780,4780,4780,0
20240404,181900,223351755,4780,4780,4780,4780,0
20240404,181800,223351755,4780,4780,4780,4780,0
20240404,181700,223351755,4780,4780,4780,4780,0
20240404,181600,223351755,4780,4780,4780,4780,0
20240404,181500,223351755,4780,4780,4780,4780,0
20240404,181400,223351755,4780,4780,4780,4780,2381
20240404,181300,223351755,4780,4780,4780,4780,0
20240404,181200,223351755,4780,4780,4780,4780,0
20240404,181100,223351755,4780,4780,4780,4780,0
20240404,181000,223351755,4780,4780,4780,4780,0
20240404,180900,223351755,4780,4780,4780,4780,0
20240404,180800,223351755,4780,4780,4780,4780,0
20240404,180700,223351755,4780,4780,4780,4780,0
20240404,180600,223351755,4780,4780,4780,4780,0
20240404,180500,223351755,4780,4780,4780,4780,0
20240404,180400,223351755,4780,4780,4780,4780,0
20240404,180300,223351755,4780,4780,4780,4780,0
20240404,180200,223351755,4780,4780,4780,4780,0
20240404,180100,223351755,4780,4780,4780,4780,0
20240404,180000,223351755,4780,4780,4780,4780,0
20240404,175900,223351755,4780,4780,4780,4780,0
20240404,175800,223351755,4780,4780,4780,4780,0
20240404,175700,223351755,4780,4780,4780,4780,0
20240404,175600,223351755,4780,4780,4780,4780,0
20240404,175500,223351755,4780,4780,4780,4780,0
20240404,175400,223351755,4780,4780,4780,4780,0
20240404,175300,223351755,4780,4780,4780,4780,0
20240404,175200,223351755,4780,4780,4780,4780,0
20240404,175100,223351755,4780,4780,4780,4780,0
20240404,175000,223351755,4780,4780,4780,4780,0
20240404,174900,223351755,4780,4780,4780,4780,0
20240404,174800,223351755,4780,4780,4780,4780,0
20240404,174700,223351755,4780,4780,4780,4780,0
20240404,174600,223351755,4780,4780,4780,4780,0
20240404,174500,223351755,4780,4780,4780,4780,0
20240404,174400,223351755,4780,4780,4780,4780,2381
20240404,174300,223351755,4780,4780,4780,4780,0
20240404,174200,223351755,4780,4780,4780,4780,0
20240404,174100,223351755,4780,4780,4780,4780,0
20240404,174000,223351755,4780,4780,4780,4780,0
20240404,173900,223351755,4780,4780,4780,4780,0
20240404,173800,223351755,4780,4780,4780,4780,0
20240404,173700,223351755,4780,4780,4780,4780,0
20240404,173600,223351755,4780,4780,4780,4780,0
20240404,173500,223351755,4780,4780,4780,4780,0
20240404,173400,223351755,4780,4780,4780,4780,0
20240404,173300,223351755,4780,4780,4780,4780,0
20240404,173200,223351755,4780,4780,4780,4780,0
20240404,173100,223351755,4780,4780,4780,4780,0
20240404,173000,223351755,4780,4780,4780,4780,0
20240404,172900,223351755,4780,4780,4780,4780,0
20240404,172800,223351755,4780,4780,4780,4780,0
20240404,172700,223351755,4780,4780,4780,4780,0
20240404,172600,223351755,4780,4780,4780,4780,0
20240404,172500,223351755,4780,4780,4780,4780,0
20240404,172400,223351755,4780,4780,4780,4780,0
20240404,172300,223351755,4780,4780,4780,4780,0
20240404,172200,223351755,4780,4780,4780,4780,0
20240404,172100,223351755,4780,4780,4780,4780,0
20240404,172000,223351755,4780,4780,4780,4780,0
20240404,171900,223351755,4780,4780,4780,4780,0
20240404,171800,223351755,4780,4780,4780,4780,0
20240404,171700,223351755,4780,4780,4780,4780,0
20240404,171600,223351755,4780,4780,4780,4780,0
20240404,171500,223351755,4780,4780,4780,4780,0
20240404,171400,223351755,4780,4780,4780,4780,2381
20240404,171300,223351755,4780,4780,4780,4780,0
20240404,171200,223351755,4780,4780,4780,4780,0
20240404,171100,223351755,4780,4780,4780,4780,0
20240404,171000,223351755,4780,4780,4780,4780,0
20240404,170900,223351755,4780,4780,4780,4780,0
20240404,170800,223351755,4780,4780,4780,4780,0
20240404,170700,223351755,4780,4780,4780,4780,0
20240404,170600,223351755,4780,4780,4780,4780,0
20240404,170500,223351755,4780,4780,4780,4780,0
20240404,170400,223351755,4780,4780,4780,4780,0
20240404,170300,223351755,4780,4780,4780,4780,0
20240404,170200,223351755,4780,4780,4780,4780,0
20240404,170100,223351755,4780,4780,4780,4780,0
20240404,170000,223351755,4780,4780,4780,4780,0
20240404,165900,223351755,4780,4780,4780,4780,0
20240404,165800,223351755,4780,4780,4780,4780,0
20240404,165700,223351755,4780,4780,4780,4780,0
20240404,165600,223351755,4780,4780,4780,4780,0
20240404,165500,223351755,4780,4780,4780,4780,0
20240404,165400,223351755,4780,4780,4780,4780,0
20240404,165300,223351755,4780,4780,4780,4780,0
20240404,165200,223351755,4780,4780,4780,4780,0
20240404,165100,223351755,4780,4780,4780,4780,0
20240404,165000,223351755,4780,4780,4780,4780,0
20240404,164900,223351755,4780,4780,4780,4780,0
20240404,164800,223351755,4780,4780,4780,4780,0
20240404,164700,223351755,4780,4780,4780,4780,0
20240404,164600,223351755,4780,4780,4780,4780,0
20240404,164500,223351755,4780,4780,4780,4780,0
20240404,164400,223351755,4780,4780,4780,4780,2381
20240404,164300,223351755,4780,4780,4780,4780,0
20240404,164200,223351755,4780,4780,4780,4780,0
20240404,164100,223351755,4780,4780,4780,4780,0
20240404,164000,223351755,4780,4780,4780,4780,0
20240404,163900,223351755,4780,4780,4780,4780,0
20240404,163800,223351755,4780,4780,4780,4780,0
20240404,163700,223351755,4780,4780,4780,4780,0
20240404,163600,223351755,4780,4780,4780,4780,0
20240404,163500,223351755,4780,4780,4780,4780,0
20240404,163400,223351755,4780,4780,4780,4780,0
20240404,163300,223351755,4780,4780,4780,4780,0
20240404,163200,223351755,4780,4780,4780,4780,0
20240404,163100,223351755,4780,4780,4780,4780,0
20240404,163000,223351755,4780,4780,4780,4780,0
20240404,162900,223351755,4780,4780,4780,4780,0
20240404,162800,223351755,4780,4780,4780,4780,0
20240404,162700,223351755,4780,4780,4780,4780,0
20240404,162600,223351755,4780,4780,4780,4780,0
20240404,162500,223351755,4780,4780,4780,4780,0
20240404,162400,223351755,4780,4780,4780,4780,0
20240404,162300,223351755,4780,4780,4780,4780,0
20240404,162200,223351755,4780,4780,4780,4780,0
20240404,162100,223351755,4780,4780,4780,4780,0
20240404,162000,223351755,4780,4780,4780,4780,0
20240404,161900,223351755,4780,4780,4780,4780,0
20240404,161800,223351755,4780,4780,4780,4780,0
20240404,161700,223351755,4780,4780,4780,4780,0
20240404,161600,223351755,4780,4780,4780,4780,0
20240404,161500,223351755,4780,4780,4780,4780,0
20240404,161400,223351755,4780,4780,4780,4780,2381
20240404,161300,223351755,4780,4780,4780,4780,0
20240404,161200,223351755,4780,4780,4780,4780,0
20240404,161100,223351755,4780,4780,4780,4780,0
20240404,161000,223351755,4780,4780,4780,4780,0
20240404,160900,223351755,4780,4780,4780,4780,0
20240404,160800,223351755,4780,4780,4780,4780,0
20240404,160700,223351755,4780,4780,4780,4780,0
20240404,160600,223351755,4780,4780,4780,4780,0
20240404,160500,223351755,4780,4780,4780,4780,0
20240404,160400,223351755,4780,4780,4780,4780,0
20240404,160300,223351755,4780,4780,4780,4780,0
20240404,160200,223351755,4780,4780,4780,4780,0
20240404,160100,223351755,4780,4780,4780,4780,0
20240404,160000,223351755,4780,4780,4780,4780,0
20240404,155900,223351755,4780,4780,4780,4780,0
20240404,155800,223351755,4780,4780,4780,4780,0
20240404,155700,223351755,4780,4780,4780,4780,0
20240404,155600,223351755,4780,4780,4780,4780,0
20240404,155500,223351755,4780,4780,4780,4780,0
20240404,155400,223351755,4780,4780,4780,4780,0
20240404,155300,223351755,4780,4780,4780,4780,0
20240404,155200,223351755,4780,4780,4780,4780,0
20240404,155100,223351755,4780,4780,4780,4780,0
20240404,155000,223351755,4780,4780,4780,4780,0
20240404,154900,223351755,4780,4780,4780,4780,0
20240404,154800,223351755,4780,4780,4780,4780,0
20240404,154700,223351755,4780,4780,4780,4780,0
20240404,154600,223351755,4780,4780,4780,4780,0
20240404,154500,223351755,4780,4780,4780,4780,0
20240404,154400,223351755,4780,4780,4780,4780,2381
20240404,154300,223351755,4780,4780,4780,4780,0
20240404,154200,223351755,4780,4780,4780,4780,0
20240404,154100,223351755,4780,4780,4780,4780,0
20240404,154000,223351755,4780,4780,4780,4780,0
20240404,153900,223351755,4780,4780,4780,4780,0
20240404,153800,223351755,4780,4780,4780,4780,0
20240404,153700,223351755,4780,4780,4780,4780,0
20240404,153600,223351755,4780,4780,4780,4780,0
20240404,153500,223351755,4780,4780,4780,4780,0
20240404,153400,223351755,4780,4780,4780,4780,0
20240404,153300,223351755,4780,4780,4780,4780,0
20240404,153200,223351755,4780,4780,4780,4780,0
20240404,153100,223351755,4780,4780,4780,4780,0
20240404,153000,223351755,4780,4780,4780,4780,2381
20240404,152900,211970575,4795,4795,4795,4795,0
20240404,152800,211970575,4795,4795,4795,4795,0
20240404,152700,211970575,4795,4795,4795,4795,0
20240404,152600,211970575,4795,4795,4795,4795,0
20240404,152500,211970575,4795,4795,4795,4795,0
20240404,152400,211970575,4795,4795,4795,4795,0
20240404,152300,211970575,4795,4795,4795,4795,0
20240404,152200,211970575,4795,4795,4795,4795,0
20240404,152100,211970575,4795,4795,4795,4795,0
20240404,152000,211970575,4795,4795,4795,4795,0
20240404,151900,211970575,4795,4795,4795,4790,67
20240404,151800,211649625,4800,4800,4800,4800,0
20240404,151700,211649625,4800,4795,4800,4790,10
20240404,151600,211601655,4790,4795,4800,4790,5
20240404,151500,211577685,4800,4795,4800,4790,98
20240404,151400,211108170,4800,4800,4800,4800,4
20240404,151300,211088970,4800,4800,4800,4800,1
20240404,151200,211084170,4800,4800,4800,4800,6
20240404,151100,211055370,4800,4795,4800,4790,278
20240404,151000,209723565,4800,4790,4800,4790,13
20240404,150900,209661195,4800,4800,4800,4800,0
20240404,150800,209661195,4800,4800,4800,4790,22
20240404,150700,209555625,4800,4800,4800,4800,0
20240404,150600,209555625,4800,4795,4800,4790,5
20240404,150500,209531645,4800,4800,4800,4800,0
20240404,150400,209531645,4800,4790,4800,4790,42
20240404,150300,209330265,4795,4790,4795,4790,63
20240404,150200,209028490,4775,4790,4790,4775,661
20240404,150100,205872085,4795,4795,4795,4795,0
20240404,150000,205872085,4795,4790,4795,4790,4
20240404,145900,205852920,4795,4795,4795,4795,0
20240404,145800,205852920,4795,4780,4795,4775,44
20240404,145700,205642190,4790,4790,4790,4790,1
20240404,145600,205637400,4805,4805,4805,4785,5
20240404,145500,205613405,4800,4800,4800,4800,198
20240404,145400,204663005,4800,4780,4800,4780,34
20240404,145300,204500465,4780,4775,4780,4775,544
20240404,145200,201902855,4775,4785,4785,4775,610
20240404,145100,198989795,4790,4790,4790,4790,10
20240404,145000,198941895,4780,4780,4780,4780,0
20240404,144900,198941895,4780,4785,4785,4780,3
20240404,144800,198927550,4795,4790,4795,4790,18
20240404,144700,198841250,4780,4785,4785,4780,3
20240404,144600,198826905,4780,4780,4780,4780,0
20240404,144500,198826905,4780,4785,4785,4780,3
20240404,144400,198812560,4800,4795,4800,4795,2
20240404,144300,198802965,4780,4785,4785,4780,3
20240404,144200,198788620,4795,4790,4795,4790,2
20240404,144100,198779035,4780,4795,4800,4780,8
20240404,144000,198740695,4790,4790,4800,4790,350
20240404,143900,197061195,4780,4785,4785,4780,3
20240404,143800,197046850,4800,4790,4800,4790,2
20240404,143700,197037260,4780,4775,4780,4775,165
20240404,143600,196248575,4780,4780,4780,4780,1
20240404,143500,196243795,4775,4780,4780,4775,5
20240404,143400,196219910,4780,4780,4780,4780,10
20240404,143300,196172110,4780,4795,4795,4780,4
20240404,143200,196152955,4800,4770,4800,4770,246
20240404,143100,194978830,4775,4785,4785,4770,204
20240404,143000,194004415,4800,4795,4800,4795,2
20240404,142900,193994820,4780,4785,4785,4780,3
20240404,142800,193980475,4795,4795,4795,4795,11
20240404,142700,193927730,4785,4795,4800,4785,5
20240404,142600,193903780,4790,4790,4790,4790,0
20240404,142500,193903780,4790,4800,4800,4790,4
20240404,142400,193884610,4795,4795,4795,4795,15
20240404,142300,193812685,4790,4790,4790,4790,18
20240404,142200,193726465,4800,4800,4800,4800,0
20240404,142100,193726465,4800,4785,4800,4780,32
20240404,142000,193572985,4795,4790,4800,4790,3
20240404,141900,193558600,4785,4785,4785,4785,3
20240404,141800,193544245,4800,4800,4800,4800,0
20240404,141700,193544245,4800,4790,4800,4790,17
20240404,141600,193462740,4795,4790,4795,4790,300
20240404,141500,192024385,4795,4785,4795,4780,5
20240404,141400,192000450,4800,4795,4800,4795,2
20240404,141300,191990855,4790,4780,4800,4780,89
20240404,141200,191564310,4795,4790,4795,4790,4
20240404,141100,191545145,4795,4785,4795,4780,213
20240404,141000,190524670,4800,4790,4800,4790,40
20240404,140900,190333005,4790,4780,4790,4780,20
20240404,140800,190237235,4790,4790,4790,4790,0
20240404,140700,190237235,4790,4790,4790,4790,34
20240404,140600,190074375,4785,4795,4795,4785,20
20240404,140500,189978505,4795,4795,4795,4795,13
20240404,140400,189916170,4785,4795,4795,4785,20
20240404,140300,189820300,4795,4795,4795,4795,1
20240404,140200,189815505,4785,4795,4795,4785,103
20240404,140100,189321650,4795,4795,4795,4795,18
20240404,140000,189235340,4785,4775,4785,4775,24
20240404,135900,189120730,4775,4770,4775,4770,21
20240404,135800,189020555,4770,4770,4775,4770,154
20240404,135700,188285970,4770,4770,4770,4770,26
20240404,135600,188161950,4770,4770,4770,4770,3
20240404,135500,188147640,4775,4775,4775,4775,1
20240404,135400,188142865,4770,4780,4780,4770,238
20240404,135300,187007430,4785,4785,4785,4785,5
20240404,135200,186983505,4775,4775,4775,4775,3
20240404,135100,186969180,4785,4785,4785,4785,17
20240404,135000,186887835,4775,4780,4785,4775,36
20240404,134900,186715680,4785,4775,4785,4775,34
20240404,134800,186553160,4775,4770,4775,4770,4
20240404,134700,186534075,4775,4770,4775,4770,220
20240404,134600,185484575,4770,4770,4770,4770,3
20240404,134500,185470265,4775,4775,4775,4775,0
20240404,134400,185470265,4775,4770,4775,4770,4
20240404,134300,185451180,4775,4775,4775,4775,0
20240404,134200,185451180,4775,4770,4775,4770,4
20240404,134100,185432095,4775,4775,4775,4775,0
20240404,134000,185432095,4775,4770,4775,4770,143
20240404,133900,184749285,4775,4775,4775,4775,18
20240404,133800,184663335,4775,4770,4775,4765,20
20240404,133700,184567860,4770,4765,4770,4765,820
20240404,133600,180658060,4770,4765,4770,4765,204
20240404,133500,179685995,4770,4770,4770,4770,19
20240404,133400,179595365,4765,4765,4765,4765,3
20240404,133300,179581070,4765,4765,4765,4765,50
20240404,133200,179342820,4765,4765,4765,4765,3
20240404,133100,179328525,4770,4770,4770,4770,0
20240404,133000,179328525,4770,4765,4770,4765,4
20240404,132900,179309460,4765,4765,4765,4765,186
20240404,132800,178423170,4775,4770,4775,4765,4
20240404,132700,178404095,4765,4770,4770,4765,280
20240404,132600,177068890,4770,4765,4770,4765,2
20240404,132500,177059355,4765,4770,4770,4765,103
20240404,132400,176568060,4770,4775,4775,4770,496
20240404,132300,174201390,4770,4770,4770,4770,379
20240404,132200,172393560,4770,4770,4770,4770,500
20240404,132100,170008560,4770,4770,4770,4770,3
20240404,132000,169994250,4770,4770,4770,4770,0
20240404,131900,169994250,4770,4775,4775,4770,7
20240404,131800,169960840,4770,4770,4770,4770,0
20240404,131700,169960840,4770,4775,4775,4770,4
20240404,131600,169941755,4770,4770,4770,4770,0
20240404,131500,169941755,4770,4770,4770,4770,3
20240404,131400,169927445,4770,4770,4770,4770,0
20240404,131300,169927445,4770,4770,4770,4770,3
20240404,131200,169913135,4775,4775,4775,4775,1
20240404,131100,169908360,4770,4770,4770,4770,3
20240404,131000,169894050,4775,4775,4775,4775,0
20240404,130900,169894050,4775,4770,4775,4770,175
20240404,130800,169058440,4775,4775,4775,4775,0
20240404,130700,169058440,4775,4770,4775,4770,4
20240404,130600,169039355,4775,4775,4775,4775,0
20240404,130500,169039355,4775,4770,4775,4770,4
20240404,130400,169020270,4770,4770,4770,4770,0
20240404,130300,169020270,4770,4770,4770,4770,3
20240404,130200,169005960,4775,4775,4775,4775,0
20240404,130100,169005960,4775,4770,4775,4770,4
20240404,130000,168986875,4770,4770,4770,4770,0
20240404,125900,168986875,4770,4770,4770,4770,3
20240404,125800,168972565,4775,4775,4775,4775,105
20240404,125700,168471190,4770,4770,4770,4770,3
20240404,125600,168456880,4775,4775,4775,4775,0
20240404,125500,168456880,4775,4780,4790,4775,1441
20240404,125400,161567185,4785,4785,4785,4785,0
20240404,125300,161567185,4785,4775,4785,4775,4
20240404,125200,161548075,4775,4785,4785,4775,52
20240404,125100,161299755,4780,4780,4780,4780,103
20240404,125000,160807415,4795,4790,4795,4790,151
20240404,124900,160084120,4790,4780,4790,4780,15
20240404,124800,160012300,4780,4780,4780,4780,5
20240404,124700,159988400,4775,4775,4775,4775,3
20240404,124600,159974075,4785,4785,4785,4785,1
20240404,124500,159969290,4775,4775,4775,4775,85
20240404,124400,159563415,4775,4775,4775,4775,3
20240404,124300,159549090,4775,4775,4775,4775,10
20240404,124200,159501340,4770,4770,4770,4770,3
20240404,124100,159487030,4785,4780,4785,4780,2
20240404,124000,159477465,4770,4775,4775,4770,3
20240404,123900,159463150,4770,4775,4775,4770,255
20240404,123800,158246795,4770,4775,4775,4770,3
20240404,123700,158232480,4780,4770,4780,4770,302
20240404,123600,156791925,4780,4780,4780,4770,105
20240404,123500,156290055,4780,4770,4780,4770,550
20240404,123400,153664555,4770,4790,4790,4770,711
20240404,123300,150268860,4780,4780,4780,4780,0
20240404,123200,150268860,4780,4785,4790,4780,68
20240404,123100,149943420,4775,4775,4775,4775,0
20240404,123000,149943420,4775,4775,4780,4775,161
20240404,122900,149173860,4790,4790,4790,4790,0
20240404,122800,149173860,4790,4775,4790,4775,106
20240404,122700,148666675,4785,4785,4785,4785,0
20240404,122600,148666675,4785,4775,4785,4775,5
20240404,122500,148642780,4775,4775,4775,4775,0
20240404,122400,148642780,4775,4775,4775,4775,3
20240404,122300,148628455,4770,4770,4770,4770,0
20240404,122200,148628455,4770,4770,4770,4770,3
20240404,122100,148614145,4780,4790,4790,4780,129
20240404,122000,147997515,4780,4780,4780,4780,3
20240404,121900,147983175,4795,4785,4795,4785,150
20240404,121800,147264540,4785,4770,4785,4770,103
20240404,121700,146772155,4770,4770,4770,4770,0
20240404,121600,146772155,4770,4770,4770,4770,3
20240404,121500,146757845,4770,4770,4770,4770,0
20240404,121400,146757845,4770,4770,4770,4770,3
20240404,121300,146743535,4775,4785,4785,4775,422
20240404,121200,144728335,4775,4775,4775,4775,3
20240404,121100,144714010,4775,4775,4775,4775,0
20240404,121000,144714010,4775,4775,4775,4775,3
20240404,120900,144699685,4775,4775,4775,4775,0
20240404,120800,144699685,4775,4775,4775,4775,3
20240404,120700,144685360,4775,4775,4775,4775,0
20240404,120600,144685360,4775,4775,4775,4775,3
20240404,120500,144671035,4775,4775,4775,4775,0
20240404,120400,144671035,4775,4775,4775,4775,617
20240404,120300,141724860,4775,4775,4775,4775,3
20240404,120200,141710535,4775,4775,4775,4775,0
20240404,120100,141710535,4775,4775,4775,4775,3
20240404,120000,141696210,4775,4775,4775,4775,0
20240404,115900,141696210,4775,4775,4775,4775,3
20240404,115800,141681885,4780,4770,4780,4770,297
20240404,115700,140265175,4775,4785,4785,4775,33
20240404,115600,140107540,4785,4780,4785,4780,536
20240404,115500,137545450,4780,4790,4790,4780,620
20240404,115400,134576450,4790,4790,4790,4790,0
20240404,115300,134576450,4790,4790,4790,4790,26
20240404,115200,134451910,4795,4800,4800,4795,3120
20240404,115100,119482010,4810,4800,4810,4800,170
20240404,115000,118666000,4800,4800,4800,4800,35
20240404,114900,118498000,4800,4810,4810,4800,33
20240404,114800,118339300,4800,4800,4800,4800,1
20240404,114700,118334500,4800,4800,4800,4800,3
20240404,114600,118320100,4805,4805,4805,4805,0
20240404,114500,118320100,4805,4805,4805,4805,495
20240404,114400,115941625,4805,4805,4805,4805,0
20240404,114300,115941625,4805,4805,4805,4805,3
20240404,114200,115927210,4805,4805,4805,4805,0
20240404,114100,115927210,4805,4805,4805,4805,3
20240404,114000,115912795,4810,4810,4810,4810,0
20240404,113900,115912795,4810,4820,4820,4810,4
20240404,113800,115893540,4815,4815,4815,4815,9
20240404,113700,115850205,4815,4815,4820,4810,15
20240404,113600,115777985,4820,4815,4820,4810,7
20240404,113500,115744270,4815,4805,4815,4800,6
20240404,113400,115715425,4800,4800,4800,4800,0
20240404,113300,115715425,4800,4805,4805,4800,3
20240404,113200,115701020,4800,4805,4805,4800,10
20240404,113100,115653015,4800,4800,4800,4800,3
20240404,113000,115638615,4820,4820,4820,4820,0
20240404,112900,115638615,4820,4800,4820,4800,5
20240404,112800,115614585,4820,4820,4820,4820,0
20240404,112700,115614585,4820,4805,4820,4800,53
20240404,112600,115359190,4800,4800,4800,4800,0
20240404,112500,115359190,4800,4805,4805,4800,3
20240404,112400,115344785,4800,4805,4805,4800,102
20240404,112300,114855180,4800,4800,4800,4800,0
20240404,112200,114855180,4800,4805,4805,4800,3
20240404,112100,114840775,4800,4815,4815,4800,3134
20240404,112000,99772500,4810,4815,4815,4810,202
20240404,111900,98799885,4815,4815,4815,4815,0
20240404,111800,98799885,4815,4820,4820,4815,3
20240404,111700,98785435,4815,4815,4815,4815,0
20240404,111600,98785435,4815,4815,4815,4815,3
20240404,111500,98770990,4825,4825,4825,4825,1
20240404,111400,98766165,4820,4820,4820,4820,3
20240404,111300,98751705,4820,4820,4820,4820,0
20240404,111200,98751705,4820,4820,4820,4820,3
20240404,111100,98737245,4820,4820,4820,4820,0
20240404,111000,98737245,4820,4825,4835,4820,253
20240404,110900,97515065,4820,4820,4820,4820,0
20240404,110800,97515065,4820,4820,4820,4820,3
20240404,110700,97500605,4820,4820,4820,4820,0
20240404,110600,97500605,4820,4820,4820,4820,3
20240404,110500,97486145,4820,4820,4820,4820,0
20240404,110400,97486145,4820,4820,4820,4820,3
20240404,110300,97471685,4820,4820,4820,4820,0
20240404,110200,97471685,4820,4820,4820,4820,3
20240404,110100,97457225,4815,4815,4815,4815,0
20240404,110000,97457225,4815,4815,4815,4815,3
20240404,105900,97442780,4810,4810,4810,4810,0
20240404,105800,97442780,4810,4815,4815,4810,3
20240404,105700,97428345,4810,4810,4810,4810,0
20240404,105600,97428345,4810,4815,4815,4810,3
20240404,105500,97413910,4810,4810,4810,4810,0
20240404,105400,97413910,4810,4815,4815,4810,3
20240404,105300,97399475,4810,4815,4815,4810,200
20240404,105200,96437465,4810,4820,4820,4810,586
20240404,105100,93614715,4820,4820,4820,4820,0
20240404,105000,93614715,4820,4820,4820,4820,3
20240404,104900,93600255,4825,4825,4825,4825,1
20240404,104800,93595430,4820,4820,4820,4820,3
20240404,104700,93580970,4825,4825,4825,4825,0
20240404,104600,93580970,4825,4820,4825,4820,504
20240404,104500,91149185,4820,4825,4825,4820,124
20240404,104400,90551500,4825,4825,4830,4825,287
20240404,104300,89166720,4830,4830,4830,4830,0
20240404,104200,89166720,4830,4830,4840,4830,4
20240404,104100,89147385,4825,4835,4835,4825,455
20240404,104000,86948750,4830,4835,4835,4830,252
20240404,103900,85731585,4825,4825,4825,4825,3
20240404,103800,85717110,4825,4825,4825,4825,0
20240404,103700,85717110,4825,4825,4825,4825,3
20240404,103600,85702635,4825,4825,4825,4825,0
20240404,103500,85702635,4825,4825,4825,4825,3
20240404,103400,85688160,4835,4835,4835,4835,150
20240404,103300,84962910,4820,4825,4825,4820,3
20240404,103200,84948445,4830,4830,4830,4830,100
20240404,103100,84465445,4815,4815,4815,4815,3
20240404,103000,84451000,4810,4810,4810,4810,0
20240404,102900,84451000,4810,4815,4815,4810,342
20240404,102800,82804285,4815,4815,4815,4815,0
20240404,102700,82804285,4815,4815,4815,4815,3
20240404,102600,82789840,4815,4815,4815,4815,0
20240404,102500,82789840,4815,4820,4820,4815,3
20240404,102400,82775390,4815,4815,4815,4815,0
20240404,102300,82775390,4815,4815,4815,4815,13
20240404,102200,82712795,4810,4810,4810,4810,0
20240404,102100,82712795,4810,4810,4815,4810,203
20240404,102000,81736360,4815,4815,4815,4815,170
20240404,101900,80917810,4815,4825,4825,4815,3
20240404,101800,80903350,4830,4820,4830,4820,302
20240404,101700,79447690,4820,4835,4835,4820,1059
20240404,101600,74343065,4830,4830,4830,4830,8
20240404,101500,74304425,4830,4830,4835,4820,17
20240404,101400,74222300,4830,4830,4835,4810,1545
20240404,101300,66779960,4835,4830,4835,4820,63
20240404,101200,66475430,4835,4830,4835,4830,40
20240404,101100,66282050,4835,4820,4835,4820,23
20240404,101000,66170900,4815,4815,4815,4815,0
20240404,100900,66170900,4815,4815,4815,4815,3
20240404,100800,66156455,4820,4820,4820,4820,119
20240404,100700,65582875,4820,4820,4820,4820,3
20240404,100600,65568415,4835,4830,4835,4830,4
20240404,100500,65549090,4820,4825,4825,4820,331
20240404,100400,63953665,4820,4820,4820,4820,0
20240404,100300,63953665,4820,4820,4820,4820,3
20240404,100200,63939205,4815,4815,4815,4815,0
20240404,100100,63939205,4815,4815,4815,4815,0
20240404,100000,63939205,4815,4825,4825,4815,4
20240404,095900,63919925,4835,4825,4835,4825,3
20240404,095800,63905440,4815,4815,4820,4815,12
20240404,095700,63847650,4825,4825,4825,4825,1
20240404,095600,63842825,4815,4815,4825,4815,90
20240404,095500,63409460,4810,4820,4820,4810,444
20240404,095400,61271750,4820,4830,4830,4815,1850
20240404,095300,52360155,4830,4830,4830,4830,0
20240404,095200,52360155,4830,4835,4835,4830,78
20240404,095100,51983410,4835,4840,4840,4835,287
20240404,095000,50595345,4840,4840,4840,4840,3
20240404,094900,50580825,4850,4850,4850,4850,10
20240404,094800,50532325,4840,4840,4840,4840,3
20240404,094700,50517805,4850,4850,4850,4850,1
20240404,094600,50512955,4840,4845,4845,4840,23
20240404,094500,50401535,4840,4840,4840,4840,0
20240404,094400,50401535,4840,4840,4840,4840,3
20240404,094300,50387015,4845,4845,4845,4845,14
20240404,094200,50319185,4850,4840,4850,4840,5
20240404,094100,50294970,4840,4840,4840,4840,0
20240404,094000,50294970,4840,4840,4840,4840,3
20240404,093900,50280450,4860,4855,4860,4850,27
20240404,093800,50149345,4850,4850,4880,4840,710
20240404,093700,46703445,4850,4845,4850,4845,251
20240404,093600,45486105,4835,4835,4835,4835,3
20240404,093500,45471600,4850,4850,4850,4850,0
20240404,093400,45471600,4850,4855,4880,4830,1415
20240404,093300,38591330,4845,4840,4845,4840,345
20240404,093200,36919825,4830,4830,4830,4830,3
20240404,093100,36905335,4845,4845,4845,4845,0
20240404,093000,36905335,4845,4845,4845,4845,0
20240404,092900,36905335,4845,4830,4845,4830,22
20240404,092800,36799055,4820,4815,4820,4815,987
20240404,092700,32043470,4820,4820,4820,4815,1010
20240404,092600,27175640,4820,4830,4830,4820,1028
20240404,092500,22213090,4845,4845,4845,4845,0
20240404,092400,22213090,4845,4845,4845,4845,0
20240404,092300,22213090,4845,4845,4845,4845,0
20240404,092200,22213090,4845,4845,4845,4845,0
20240404,092100,22213090,4845,4845,4845,4845,0
20240404,092000,22213090,4845,4845,4845,4845,0
20240404,091900,22213090,4845,4835,4845,4835,352
20240404,091800,20511160,4835,4840,4845,4835,521
20240404,091700,17991925,4835,4835,4855,4825,713
20240404,091600,14549180,4835,4835,4835,4835,1
20240404,091500,14544345,4835,4840,4840,4835,57
20240404,091400,14268700,4850,4850,4850,4850,0
20240404,091300,14268700,4850,4850,4850,4850,0
20240404,091200,14268700,4850,4850,4850,4850,506
20240404,091100,11814600,4850,4850,4850,4850,0
20240404,091000,11814600,4850,4850,4850,4850,0
20240404,090900,11814600,4850,4850,4850,4850,14
20240404,090800,11746700,4855,4855,4855,4855,0
20240404,090700,11746700,4855,4855,4855,4855,2
20240404,090600,11736990,4855,4855,4855,4855,12
20240404,090500,11678730,4855,4855,4855,4855,1
20240404,090400,11673875,4815,4850,4855,4815,912
20240404,090300,7260995,4820,4820,4820,4820,43
20240404,090200,7053735,4820,4845,4845,4820,153
20240404,090100,6316150,4820,4825,4825,4820,354
20240404,090000,4609845,4850,4820,4850,4820,956