KissMeData/017900/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,194800,606146875,2170,2170,2170,2170,7668
20240404,194700,606146875,2170,2170,2170,2170,0
20240404,194600,606146875,2170,2170,2170,2170,0
20240404,194500,606146875,2170,2170,2170,2170,0
20240404,194400,606146875,2170,2170,2170,2170,0
20240404,194300,606146875,2170,2170,2170,2170,0
20240404,194200,606146875,2170,2170,2170,2170,0
20240404,194100,606146875,2170,2170,2170,2170,0
20240404,194000,606146875,2170,2170,2170,2170,0
20240404,193900,606146875,2170,2170,2170,2170,0
20240404,193800,606146875,2170,2170,2170,2170,0
20240404,193700,606146875,2170,2170,2170,2170,0
20240404,193600,606146875,2170,2170,2170,2170,0
20240404,193500,606146875,2170,2170,2170,2170,0
20240404,193400,606146875,2170,2170,2170,2170,0
20240404,193300,606146875,2170,2170,2170,2170,0
20240404,193200,606146875,2170,2170,2170,2170,0
20240404,193100,606146875,2170,2170,2170,2170,0
20240404,193000,606146875,2170,2170,2170,2170,0
20240404,192900,606146875,2170,2170,2170,2170,0
20240404,192800,606146875,2170,2170,2170,2170,0
20240404,192700,606146875,2170,2170,2170,2170,0
20240404,192600,606146875,2170,2170,2170,2170,0
20240404,192500,606146875,2170,2170,2170,2170,0
20240404,192400,606146875,2170,2170,2170,2170,0
20240404,192300,606146875,2170,2170,2170,2170,0
20240404,192200,606146875,2170,2170,2170,2170,0
20240404,192100,606146875,2170,2170,2170,2170,0
20240404,192000,606146875,2170,2170,2170,2170,0
20240404,191900,606146875,2170,2170,2170,2170,0
20240404,191800,606146875,2170,2170,2170,2170,7668
20240404,191700,606146875,2170,2170,2170,2170,0
20240404,191600,606146875,2170,2170,2170,2170,0
20240404,191500,606146875,2170,2170,2170,2170,0
20240404,191400,606146875,2170,2170,2170,2170,0
20240404,191300,606146875,2170,2170,2170,2170,0
20240404,191200,606146875,2170,2170,2170,2170,0
20240404,191100,606146875,2170,2170,2170,2170,0
20240404,191000,606146875,2170,2170,2170,2170,0
20240404,190900,606146875,2170,2170,2170,2170,0
20240404,190800,606146875,2170,2170,2170,2170,0
20240404,190700,606146875,2170,2170,2170,2170,0
20240404,190600,606146875,2170,2170,2170,2170,0
20240404,190500,606146875,2170,2170,2170,2170,0
20240404,190400,606146875,2170,2170,2170,2170,0
20240404,190300,606146875,2170,2170,2170,2170,0
20240404,190200,606146875,2170,2170,2170,2170,0
20240404,190100,606146875,2170,2170,2170,2170,0
20240404,190000,606146875,2170,2170,2170,2170,0
20240404,185900,606146875,2170,2170,2170,2170,0
20240404,185800,606146875,2170,2170,2170,2170,0
20240404,185700,606146875,2170,2170,2170,2170,0
20240404,185600,606146875,2170,2170,2170,2170,0
20240404,185500,606146875,2170,2170,2170,2170,0
20240404,185400,606146875,2170,2170,2170,2170,0
20240404,185300,606146875,2170,2170,2170,2170,0
20240404,185200,606146875,2170,2170,2170,2170,0
20240404,185100,606146875,2170,2170,2170,2170,0
20240404,185000,606146875,2170,2170,2170,2170,0
20240404,184900,606146875,2170,2170,2170,2170,0
20240404,184800,606146875,2170,2170,2170,2170,7668
20240404,184700,606146875,2170,2170,2170,2170,0
20240404,184600,606146875,2170,2170,2170,2170,0
20240404,184500,606146875,2170,2170,2170,2170,0
20240404,184400,606146875,2170,2170,2170,2170,0
20240404,184300,606146875,2170,2170,2170,2170,0
20240404,184200,606146875,2170,2170,2170,2170,0
20240404,184100,606146875,2170,2170,2170,2170,0
20240404,184000,606146875,2170,2170,2170,2170,0
20240404,183900,606146875,2170,2170,2170,2170,0
20240404,183800,606146875,2170,2170,2170,2170,0
20240404,183700,606146875,2170,2170,2170,2170,0
20240404,183600,606146875,2170,2170,2170,2170,0
20240404,183500,606146875,2170,2170,2170,2170,0
20240404,183400,606146875,2170,2170,2170,2170,0
20240404,183300,606146875,2170,2170,2170,2170,0
20240404,183200,606146875,2170,2170,2170,2170,0
20240404,183100,606146875,2170,2170,2170,2170,0
20240404,183000,606146875,2170,2170,2170,2170,0
20240404,182900,606146875,2170,2170,2170,2170,0
20240404,182800,606146875,2170,2170,2170,2170,0
20240404,182700,606146875,2170,2170,2170,2170,0
20240404,182600,606146875,2170,2170,2170,2170,0
20240404,182500,606146875,2170,2170,2170,2170,0
20240404,182400,606146875,2170,2170,2170,2170,0
20240404,182300,606146875,2170,2170,2170,2170,0
20240404,182200,606146875,2170,2170,2170,2170,0
20240404,182100,606146875,2170,2170,2170,2170,0
20240404,182000,606146875,2170,2170,2170,2170,0
20240404,181900,606146875,2170,2170,2170,2170,0
20240404,181800,606146875,2170,2170,2170,2170,7668
20240404,181700,606146875,2170,2170,2170,2170,0
20240404,181600,606146875,2170,2170,2170,2170,0
20240404,181500,606146875,2170,2170,2170,2170,0
20240404,181400,606146875,2170,2170,2170,2170,0
20240404,181300,606146875,2170,2170,2170,2170,0
20240404,181200,606146875,2170,2170,2170,2170,0
20240404,181100,606146875,2170,2170,2170,2170,0
20240404,181000,606146875,2170,2170,2170,2170,0
20240404,180900,606146875,2170,2170,2170,2170,0
20240404,180800,606146875,2170,2170,2170,2170,0
20240404,180700,606146875,2170,2170,2170,2170,0
20240404,180600,606146875,2170,2170,2170,2170,0
20240404,180500,606146875,2170,2170,2170,2170,0
20240404,180400,606146875,2170,2170,2170,2170,0
20240404,180300,606146875,2170,2170,2170,2170,0
20240404,180200,606146875,2170,2170,2170,2170,0
20240404,180100,606146875,2170,2170,2170,2170,0
20240404,180000,606146875,2170,2170,2170,2170,0
20240404,175900,606146875,2170,2170,2170,2170,0
20240404,175800,606146875,2170,2170,2170,2170,0
20240404,175700,606146875,2170,2170,2170,2170,0
20240404,175600,606146875,2170,2170,2170,2170,0
20240404,175500,606146875,2170,2170,2170,2170,0
20240404,175400,606146875,2170,2170,2170,2170,0
20240404,175300,606146875,2170,2170,2170,2170,0
20240404,175200,606146875,2170,2170,2170,2170,0
20240404,175100,606146875,2170,2170,2170,2170,0
20240404,175000,606146875,2170,2170,2170,2170,0
20240404,174900,606146875,2170,2170,2170,2170,0
20240404,174800,606146875,2170,2170,2170,2170,7668
20240404,174700,606146875,2170,2170,2170,2170,0
20240404,174600,606146875,2170,2170,2170,2170,0
20240404,174500,606146875,2170,2170,2170,2170,0
20240404,174400,606146875,2170,2170,2170,2170,0
20240404,174300,606146875,2170,2170,2170,2170,0
20240404,174200,606146875,2170,2170,2170,2170,0
20240404,174100,606146875,2170,2170,2170,2170,0
20240404,174000,606146875,2170,2170,2170,2170,0
20240404,173900,606146875,2170,2170,2170,2170,0
20240404,173800,606146875,2170,2170,2170,2170,0
20240404,173700,606146875,2170,2170,2170,2170,0
20240404,173600,606146875,2170,2170,2170,2170,0
20240404,173500,606146875,2170,2170,2170,2170,0
20240404,173400,606146875,2170,2170,2170,2170,0
20240404,173300,606146875,2170,2170,2170,2170,0
20240404,173200,606146875,2170,2170,2170,2170,0
20240404,173100,606146875,2170,2170,2170,2170,0
20240404,173000,606146875,2170,2170,2170,2170,0
20240404,172900,606146875,2170,2170,2170,2170,0
20240404,172800,606146875,2170,2170,2170,2170,0
20240404,172700,606146875,2170,2170,2170,2170,0
20240404,172600,606146875,2170,2170,2170,2170,0
20240404,172500,606146875,2170,2170,2170,2170,0
20240404,172400,606146875,2170,2170,2170,2170,0
20240404,172300,606146875,2170,2170,2170,2170,0
20240404,172200,606146875,2170,2170,2170,2170,0
20240404,172100,606146875,2170,2170,2170,2170,0
20240404,172000,606146875,2170,2170,2170,2170,0
20240404,171900,606146875,2170,2170,2170,2170,0
20240404,171800,606146875,2170,2170,2170,2170,7668
20240404,171700,606146875,2170,2170,2170,2170,0
20240404,171600,606146875,2170,2170,2170,2170,0
20240404,171500,606146875,2170,2170,2170,2170,0
20240404,171400,606146875,2170,2170,2170,2170,0
20240404,171300,606146875,2170,2170,2170,2170,0
20240404,171200,606146875,2170,2170,2170,2170,0
20240404,171100,606146875,2170,2170,2170,2170,0
20240404,171000,606146875,2170,2170,2170,2170,0
20240404,170900,606146875,2170,2170,2170,2170,0
20240404,170800,606146875,2170,2170,2170,2170,0
20240404,170700,606146875,2170,2170,2170,2170,0
20240404,170600,606146875,2170,2170,2170,2170,0
20240404,170500,606146875,2170,2170,2170,2170,0
20240404,170400,606146875,2170,2170,2170,2170,0
20240404,170300,606146875,2170,2170,2170,2170,0
20240404,170200,606146875,2170,2170,2170,2170,0
20240404,170100,606146875,2170,2170,2170,2170,0
20240404,170000,606146875,2170,2170,2170,2170,0
20240404,165900,606146875,2170,2170,2170,2170,0
20240404,165800,606146875,2170,2170,2170,2170,0
20240404,165700,606146875,2170,2170,2170,2170,0
20240404,165600,606146875,2170,2170,2170,2170,0
20240404,165500,606146875,2170,2170,2170,2170,0
20240404,165400,606146875,2170,2170,2170,2170,0
20240404,165300,606146875,2170,2170,2170,2170,0
20240404,165200,606146875,2170,2170,2170,2170,0
20240404,165100,606146875,2170,2170,2170,2170,0
20240404,165000,606146875,2170,2170,2170,2170,0
20240404,164900,606146875,2170,2170,2170,2170,0
20240404,164800,606146875,2170,2170,2170,2170,7668
20240404,164700,606146875,2170,2170,2170,2170,0
20240404,164600,606146875,2170,2170,2170,2170,0
20240404,164500,606146875,2170,2170,2170,2170,0
20240404,164400,606146875,2170,2170,2170,2170,0
20240404,164300,606146875,2170,2170,2170,2170,0
20240404,164200,606146875,2170,2170,2170,2170,0
20240404,164100,606146875,2170,2170,2170,2170,0
20240404,164000,606146875,2170,2170,2170,2170,0
20240404,163900,606146875,2170,2170,2170,2170,0
20240404,163800,606146875,2170,2170,2170,2170,0
20240404,163700,606146875,2170,2170,2170,2170,0
20240404,163600,606146875,2170,2170,2170,2170,0
20240404,163500,606146875,2170,2170,2170,2170,0
20240404,163400,606146875,2170,2170,2170,2170,0
20240404,163300,606146875,2170,2170,2170,2170,0
20240404,163200,606146875,2170,2170,2170,2170,0
20240404,163100,606146875,2170,2170,2170,2170,0
20240404,163000,606146875,2170,2170,2170,2170,0
20240404,162900,606146875,2170,2170,2170,2170,0
20240404,162800,606146875,2170,2170,2170,2170,0
20240404,162700,606146875,2170,2170,2170,2170,0
20240404,162600,606146875,2170,2170,2170,2170,0
20240404,162500,606146875,2170,2170,2170,2170,0
20240404,162400,606146875,2170,2170,2170,2170,0
20240404,162300,606146875,2170,2170,2170,2170,0
20240404,162200,606146875,2170,2170,2170,2170,0
20240404,162100,606146875,2170,2170,2170,2170,0
20240404,162000,606146875,2170,2170,2170,2170,0
20240404,161900,606146875,2170,2170,2170,2170,0
20240404,161800,606146875,2170,2170,2170,2170,7668
20240404,161700,606146875,2170,2170,2170,2170,0
20240404,161600,606146875,2170,2170,2170,2170,0
20240404,161500,606146875,2170,2170,2170,2170,0
20240404,161400,606146875,2170,2170,2170,2170,0
20240404,161300,606146875,2170,2170,2170,2170,0
20240404,161200,606146875,2170,2170,2170,2170,0
20240404,161100,606146875,2170,2170,2170,2170,0
20240404,161000,606146875,2170,2170,2170,2170,0
20240404,160900,606146875,2170,2170,2170,2170,0
20240404,160800,606146875,2170,2170,2170,2170,0
20240404,160700,606146875,2170,2170,2170,2170,0
20240404,160600,606146875,2170,2170,2170,2170,0
20240404,160500,606146875,2170,2170,2170,2170,0
20240404,160400,606146875,2170,2170,2170,2170,0
20240404,160300,606146875,2170,2170,2170,2170,0
20240404,160200,606146875,2170,2170,2170,2170,0
20240404,160100,606146875,2170,2170,2170,2170,0
20240404,160000,606146875,2170,2170,2170,2170,0
20240404,155900,606146875,2170,2170,2170,2170,0
20240404,155800,606146875,2170,2170,2170,2170,0
20240404,155700,606146875,2170,2170,2170,2170,0
20240404,155600,606146875,2170,2170,2170,2170,0
20240404,155500,606146875,2170,2170,2170,2170,0
20240404,155400,606146875,2170,2170,2170,2170,0
20240404,155300,606146875,2170,2170,2170,2170,0
20240404,155200,606146875,2170,2170,2170,2170,0
20240404,155100,606146875,2170,2170,2170,2170,0
20240404,155000,606146875,2170,2170,2170,2170,0
20240404,154900,606146875,2170,2170,2170,2170,0
20240404,154800,606146875,2170,2170,2170,2170,7668
20240404,154700,606146875,2170,2170,2170,2170,0
20240404,154600,606146875,2170,2170,2170,2170,0
20240404,154500,606146875,2170,2170,2170,2170,0
20240404,154400,606146875,2170,2170,2170,2170,0
20240404,154300,606146875,2170,2170,2170,2170,0
20240404,154200,606146875,2170,2170,2170,2170,0
20240404,154100,606146875,2170,2170,2170,2170,0
20240404,154000,606146875,2170,2170,2170,2170,0
20240404,153900,606146875,2170,2170,2170,2170,0
20240404,153800,606146875,2170,2170,2170,2170,0
20240404,153700,606146875,2170,2170,2170,2170,0
20240404,153600,606146875,2170,2170,2170,2170,0
20240404,153500,606146875,2170,2170,2170,2170,0
20240404,153400,606146875,2170,2170,2170,2170,0
20240404,153300,606146875,2170,2170,2170,2170,0
20240404,153200,606146875,2170,2170,2170,2170,0
20240404,153100,606146875,2170,2170,2170,2170,0
20240404,153000,606146875,2170,2170,2170,2170,7668
20240404,152900,589507315,2175,2175,2175,2175,0
20240404,152800,589507315,2175,2175,2175,2175,0
20240404,152700,589507315,2175,2175,2175,2175,0
20240404,152600,589507315,2175,2175,2175,2175,0
20240404,152500,589507315,2175,2175,2175,2175,0
20240404,152400,589507315,2175,2175,2175,2175,0
20240404,152300,589507315,2175,2175,2175,2175,0
20240404,152200,589507315,2175,2175,2175,2175,0
20240404,152100,589507315,2175,2175,2175,2175,0
20240404,152000,589507315,2175,2175,2175,2175,0
20240404,151900,589507315,2175,2175,2175,2170,608
20240404,151800,588184920,2175,2175,2180,2170,12144
20240404,151700,561796125,2175,2180,2180,2175,2301
20240404,151600,556789945,2180,2175,2180,2175,12
20240404,151500,556763790,2180,2175,2180,2175,358
20240404,151400,555985135,2180,2175,2180,2175,240
20240404,151300,555463025,2180,2175,2180,2175,1026
20240404,151200,553231470,2180,2170,2180,2170,2135
20240404,151100,548588000,2170,2175,2175,2170,11
20240404,151000,548564080,2175,2175,2175,2175,20
20240404,150900,548520580,2180,2175,2180,2175,4
20240404,150800,548511875,2180,2180,2180,2180,0
20240404,150700,548511875,2180,2175,2180,2175,127
20240404,150600,548235295,2175,2175,2175,2170,659
20240404,150500,546802130,2175,2175,2180,2175,231
20240404,150400,546299700,2180,2180,2180,2180,0
20240404,150300,546299700,2180,2180,2180,2180,0
20240404,150200,546299700,2180,2175,2180,2175,8
20240404,150100,546282295,2170,2180,2180,2170,472
20240404,150000,545257270,2180,2180,2180,2170,34
20240404,145900,545183295,2165,2175,2175,2165,87
20240404,145800,544994435,2180,2175,2180,2170,1810
20240404,145700,541066140,2175,2175,2175,2175,50
20240404,145600,540957390,2170,2170,2170,2170,32
20240404,145500,540887950,2175,2175,2175,2175,3
20240404,145400,540881425,2175,2170,2175,2170,33
20240404,145300,540809810,2170,2175,2175,2170,1314
20240404,145200,537958410,2170,2170,2170,2170,0
20240404,145100,537958410,2170,2170,2170,2170,50
20240404,145000,537849910,2175,2175,2175,2175,0
20240404,144900,537849910,2175,2175,2175,2175,0
20240404,144800,537849910,2175,2175,2175,2175,0
20240404,144700,537849910,2175,2175,2175,2175,636
20240404,144600,536466610,2180,2175,2180,2175,11
20240404,144500,536442635,2180,2180,2180,2180,0
20240404,144400,536442635,2180,2180,2180,2180,200
20240404,144300,536006635,2180,2180,2180,2180,71
20240404,144200,535851855,2180,2175,2180,2175,11
20240404,144100,535827880,2175,2180,2180,2175,915
20240404,144000,533836755,2180,2180,2180,2180,10
20240404,143900,533814955,2175,2175,2175,2175,2800
20240404,143800,527724955,2180,2180,2180,2180,0
20240404,143700,527724955,2180,2180,2180,2180,155
20240404,143600,527387055,2180,2180,2180,2180,0
20240404,143500,527387055,2180,2180,2180,2180,0
20240404,143400,527387055,2180,2180,2180,2180,505
20240404,143300,526286155,2180,2180,2180,2180,10
20240404,143200,526264355,2180,2175,2180,2175,784
20240404,143100,524559150,2175,2170,2175,2170,1971
20240404,143000,520273155,2175,2175,2175,2175,5
20240404,142900,520262280,2175,2175,2175,2175,10
20240404,142800,520240530,2170,2170,2170,2170,1300
20240404,142700,517419530,2175,2175,2175,2175,0
20240404,142600,517419530,2175,2175,2175,2170,12
20240404,142500,517393435,2170,2175,2175,2170,571
20240404,142400,516154360,2175,2175,2175,2175,1
20240404,142300,516152185,2170,2170,2175,2170,1090
20240404,142200,513786880,2175,2175,2175,2175,0
20240404,142100,513786880,2175,2175,2180,2175,228
20240404,142000,513290930,2175,2175,2175,2170,1046
20240404,141900,511018670,2180,2175,2180,2175,810
20240404,141800,509256870,2175,2175,2175,2175,447
20240404,141700,508284645,2180,2180,2180,2180,10
20240404,141600,508262845,2175,2175,2175,2175,0
20240404,141500,508262845,2175,2180,2180,2175,3290
20240404,141400,501107090,2180,2175,2180,2175,75
20240404,141300,500943915,2180,2180,2180,2175,259
20240404,141200,500379315,2180,2175,2180,2175,1352
20240404,141100,497438660,2175,2175,2175,2175,0
20240404,141000,497438660,2175,2175,2175,2175,100
20240404,140900,497221160,2170,2175,2175,2170,24
20240404,140800,497168970,2175,2175,2175,2175,5
20240404,140700,497158095,2175,2180,2180,2175,8
20240404,140600,497140665,2175,2175,2175,2175,1196
20240404,140500,494539365,2175,2170,2175,2170,7
20240404,140400,494524160,2175,2175,2175,2175,1
20240404,140300,494521985,2175,2175,2175,2175,0
20240404,140200,494521985,2175,2170,2175,2170,33
20240404,140100,494450370,2170,2170,2170,2170,0
20240404,140000,494450370,2170,2175,2175,2170,11
20240404,135900,494426450,2175,2175,2175,2170,11
20240404,135800,494402550,2170,2170,2170,2170,12
20240404,135700,494376510,2175,2175,2175,2175,10
20240404,135600,494354760,2175,2175,2175,2170,18
20240404,135500,494315635,2170,2175,2180,2170,735
20240404,135400,492717360,2175,2175,2175,2175,3
20240404,135300,492710835,2175,2175,2175,2175,258
20240404,135200,492149685,2175,2170,2175,2170,14
20240404,135100,492119295,2175,2175,2175,2175,0
20240404,135000,492119295,2175,2175,2175,2175,5
20240404,134900,492108420,2175,2175,2175,2175,9
20240404,134800,492088845,2175,2175,2175,2175,20
20240404,134700,492045345,2180,2175,2180,2175,910
20240404,134600,490066090,2175,2175,2175,2175,1
20240404,134500,490063915,2175,2170,2175,2170,56
20240404,134400,489942390,2170,2175,2175,2170,11
20240404,134300,489918515,2175,2175,2175,2175,4
20240404,134200,489909815,2175,2175,2175,2165,751
20240404,134100,488283390,2175,2180,2180,2165,1376
20240404,134000,485304300,2160,2185,2185,2160,24547
20240404,133900,432190830,2190,2190,2190,2155,45079
20240404,133800,334452945,2195,2195,2195,2195,0
20240404,133700,334452945,2195,2195,2195,2195,0
20240404,133600,334452945,2195,2195,2195,2195,9
20240404,133500,334433190,2195,2195,2195,2190,308
20240404,133400,333758630,2190,2190,2190,2190,32
20240404,133300,333688550,2195,2195,2195,2195,40
20240404,133200,333600750,2195,2195,2195,2195,0
20240404,133100,333600750,2195,2195,2195,2195,64
20240404,133000,333460270,2195,2195,2195,2195,0
20240404,132900,333460270,2195,2195,2195,2190,14
20240404,132800,333429555,2190,2190,2190,2190,306
20240404,132700,332759415,2195,2195,2195,2195,5
20240404,132600,332748440,2195,2195,2195,2195,200
20240404,132500,332309440,2195,2195,2195,2190,45
20240404,132400,332210790,2195,2200,2200,2195,60
20240404,132300,332078840,2200,2195,2200,2195,5419
20240404,132200,320184085,2195,2190,2195,2190,211
20240404,132100,319720990,2190,2190,2190,2190,32
20240404,132000,319650910,2195,2190,2195,2190,19
20240404,131900,319609295,2195,2195,2195,2195,1
20240404,131800,319607100,2190,2195,2195,2190,20
20240404,131700,319563250,2190,2190,2190,2190,50
20240404,131600,319453750,2195,2195,2195,2195,0
20240404,131500,319453750,2195,2195,2195,2195,5
20240404,131400,319442775,2195,2195,2195,2195,0
20240404,131300,319442775,2195,2190,2195,2190,11
20240404,131200,319418635,2195,2195,2195,2195,10
20240404,131100,319396685,2190,2190,2190,2190,32
20240404,131000,319326605,2195,2195,2195,2195,10
20240404,130900,319304655,2195,2190,2195,2190,335
20240404,130800,318570950,2190,2190,2190,2190,27
20240404,130700,318511820,2195,2195,2195,2195,2
20240404,130600,318507430,2195,2195,2195,2195,0
20240404,130500,318507430,2195,2195,2195,2195,0
20240404,130400,318507430,2195,2195,2195,2195,0
20240404,130300,318507430,2195,2195,2195,2195,10
20240404,130200,318485480,2190,2190,2190,2190,34
20240404,130100,318411020,2195,2190,2195,2190,10
20240404,130000,318389085,2190,2190,2190,2190,30
20240404,125900,318323385,2195,2195,2195,2185,21
20240404,125800,318277300,2190,2190,2190,2190,30
20240404,125700,318211600,2195,2190,2195,2185,79
20240404,125600,318038755,2195,2195,2195,2195,0
20240404,125500,318038755,2195,2195,2195,2190,54
20240404,125400,317920395,2185,2195,2195,2185,313
20240404,125300,317236215,2195,2195,2195,2190,43
20240404,125200,317141990,2190,2185,2190,2185,11
20240404,125100,317117905,2190,2190,2190,2190,329
20240404,125000,316397395,2195,2195,2195,2195,0
20240404,124900,316397395,2195,2195,2195,2190,21
20240404,124800,316351305,2190,2195,2195,2190,52
20240404,124700,316237170,2195,2195,2195,2195,151
20240404,124600,315905725,2190,2190,2190,2190,0
20240404,124500,315905725,2190,2190,2190,2185,307
20240404,124400,315234160,2195,2195,2195,2195,0
20240404,124300,315234160,2195,2195,2195,2195,0
20240404,124200,315234160,2195,2190,2195,2190,1106
20240404,124100,312812015,2195,2195,2195,2195,0
20240404,124000,312812015,2195,2195,2195,2195,1
20240404,123900,312809820,2185,2185,2185,2185,0
20240404,123800,312809820,2185,2185,2185,2185,0
20240404,123700,312809820,2185,2185,2185,2185,0
20240404,123600,312809820,2185,2190,2190,2185,150
20240404,123500,312481810,2190,2190,2190,2190,0
20240404,123400,312481810,2190,2190,2190,2190,178
20240404,123300,312091990,2190,2185,2190,2185,236
20240404,123200,311575230,2185,2185,2190,2185,10
20240404,123100,311553345,2190,2190,2190,2190,133
20240404,123000,311262075,2190,2190,2190,2190,1
20240404,122900,311259885,2200,2200,2200,2200,1
20240404,122800,311257685,2190,2190,2190,2190,0
20240404,122700,311257685,2190,2190,2190,2190,0
20240404,122600,311257685,2190,2190,2190,2190,1000
20240404,122500,309067685,2190,2190,2190,2190,0
20240404,122400,309067685,2190,2200,2200,2190,33
20240404,122300,308995405,2190,2190,2190,2190,0
20240404,122200,308995405,2190,2190,2190,2190,746
20240404,122100,307361665,2190,2190,2190,2190,0
20240404,122000,307361665,2190,2195,2195,2190,2000
20240404,121900,302976665,2190,2190,2190,2190,1
20240404,121800,302974475,2195,2195,2195,2195,10
20240404,121700,302952525,2190,2195,2195,2190,1391
20240404,121600,299902505,2190,2190,2190,2190,0
20240404,121500,299902505,2190,2195,2195,2190,3032
20240404,121400,293257445,2195,2195,2195,2195,0
20240404,121300,293257445,2195,2195,2195,2195,0
20240404,121200,293257445,2195,2195,2195,2195,4
20240404,121100,293248665,2195,2200,2200,2195,5
20240404,121000,293237670,2200,2200,2200,2200,0
20240404,120900,293237670,2200,2200,2200,2200,0
20240404,120800,293237670,2200,2200,2200,2200,0
20240404,120700,293237670,2200,2190,2200,2190,3
20240404,120600,293231080,2200,2195,2205,2190,1239
20240404,120500,290511630,2205,2205,2205,2205,1
20240404,120400,290509425,2195,2195,2195,2195,151
20240404,120300,290177980,2205,2205,2205,2205,11
20240404,120200,290153725,2205,2195,2205,2195,2
20240404,120100,290149325,2205,2195,2205,2195,3
20240404,120000,290142730,2200,2200,2200,2200,1040
20240404,115900,287854730,2200,2200,2200,2200,0
20240404,115800,287854730,2200,2200,2200,2200,32
20240404,115700,287784330,2205,2205,2205,2205,30
20240404,115600,287718180,2200,2200,2200,2200,0
20240404,115500,287718180,2200,2200,2200,2200,0
20240404,115400,287718180,2200,2200,2200,2200,5
20240404,115300,287707180,2200,2200,2200,2200,1
20240404,115200,287704980,2205,2205,2205,2205,0
20240404,115100,287704980,2205,2205,2205,2205,30
20240404,115000,287638830,2205,2205,2205,2205,1000
20240404,114900,285433830,2205,2205,2205,2205,0
20240404,114800,285433830,2205,2200,2205,2200,1001
20240404,114700,283226630,2210,2210,2210,2210,1
20240404,114600,283224420,2205,2205,2205,2205,1000
20240404,114500,281019420,2200,2200,2200,2200,0
20240404,114400,281019420,2200,2200,2200,2200,1
20240404,114300,281017220,2205,2205,2205,2205,0
20240404,114200,281017220,2205,2205,2205,2205,0
20240404,114100,281017220,2205,2205,2205,2205,0
20240404,114000,281017220,2205,2205,2205,2205,0
20240404,113900,281017220,2205,2205,2205,2205,0
20240404,113800,281017220,2205,2205,2205,2205,0
20240404,113700,281017220,2205,2200,2205,2200,50
20240404,113600,280907215,2195,2195,2195,2195,900
20240404,113500,278931715,2195,2195,2195,2195,0
20240404,113400,278931715,2195,2195,2195,2195,33
20240404,113300,278859280,2200,2200,2200,2200,1
20240404,113200,278857080,2195,2195,2195,2195,0
20240404,113100,278857080,2195,2195,2195,2195,0
20240404,113000,278857080,2195,2200,2200,2195,101
20240404,112900,278634885,2200,2195,2200,2195,6
20240404,112800,278621700,2200,2200,2200,2200,1
20240404,112700,278619500,2190,2190,2190,2190,0
20240404,112600,278619500,2190,2190,2190,2190,1
20240404,112500,278617310,2190,2190,2190,2190,0
20240404,112400,278617310,2190,2190,2190,2190,0
20240404,112300,278617310,2190,2190,2190,2190,0
20240404,112200,278617310,2190,2190,2190,2190,0
20240404,112100,278617310,2190,2195,2195,2190,20
20240404,112000,278573490,2190,2190,2195,2190,3
20240404,111900,278566915,2195,2195,2195,2195,922
20240404,111800,276543125,2195,2195,2195,2195,1
20240404,111700,276540930,2210,2210,2210,2210,81
20240404,111600,276361920,2210,2195,2210,2195,4
20240404,111500,276353110,2210,2210,2210,2210,1
20240404,111400,276350900,2195,2195,2210,2195,53
20240404,111300,276234550,2210,2210,2210,2210,12
20240404,111200,276208030,2210,2210,2210,2210,1
20240404,111100,276205820,2195,2210,2210,2195,13
20240404,111000,276177270,2195,2195,2195,2195,2
20240404,110900,276172880,2210,2195,2210,2190,18657
20240404,110800,235306800,2205,2195,2205,2190,3051
20240404,110700,228617605,2195,2195,2195,2195,5
20240404,110600,228606630,2200,2200,2200,2200,0
20240404,110500,228606630,2200,2200,2200,2200,9
20240404,110400,228586830,2200,2200,2200,2190,5002
20240404,110300,217582440,2190,2195,2195,2190,3117
20240404,110200,210755785,2190,2190,2190,2190,0
20240404,110100,210755785,2190,2195,2195,2190,765
20240404,110000,209076770,2195,2200,2200,2195,1030
20240404,105900,206815770,2205,2195,2205,2195,3
20240404,105800,206809175,2200,2200,2205,2200,1001
20240404,105700,204606970,2205,2205,2205,2205,1
20240404,105600,204604765,2195,2200,2200,2195,109
20240404,105500,204365055,2200,2200,2200,2200,107
20240404,105400,204129655,2200,2205,2205,2200,157
20240404,105300,203783475,2205,2200,2205,2200,2
20240404,105200,203779070,2210,2195,2210,2195,43
20240404,105100,203684670,2195,2195,2195,2195,35
20240404,105000,203607845,2195,2195,2195,2195,0
20240404,104900,203607845,2195,2195,2210,2195,5
20240404,104800,203596845,2195,2200,2200,2195,5
20240404,104700,203585855,2195,2195,2195,2195,32
20240404,104600,203515615,2195,2195,2195,2195,170
20240404,104500,203142465,2195,2200,2200,2195,1559
20240404,104400,199713720,2205,2205,2205,2205,200
20240404,104300,199272720,2205,2210,2210,2205,1609
20240404,104200,195724830,2215,2215,2215,2215,0
20240404,104100,195724830,2215,2215,2215,2215,1
20240404,104000,195722615,2205,2210,2210,2205,1432
20240404,103900,192558055,2215,2215,2215,2215,1
20240404,103800,192555840,2205,2205,2205,2205,0
20240404,103700,192555840,2205,2210,2210,2205,984
20240404,103600,190381210,2210,2210,2210,2210,0
20240404,103500,190381210,2210,2210,2210,2210,0
20240404,103400,190381210,2210,2210,2210,2210,0
20240404,103300,190381210,2210,2215,2215,2210,175
20240404,103200,189993590,2215,2215,2215,2215,0
20240404,103100,189993590,2215,2220,2225,2215,61
20240404,103000,189858455,2215,2215,2215,2215,30
20240404,102900,189792005,2220,2220,2220,2220,0
20240404,102800,189792005,2220,2220,2220,2220,1088
20240404,102700,187376645,2220,2215,2220,2215,33
20240404,102600,187303545,2215,2215,2215,2215,545
20240404,102500,186096370,2215,2215,2215,2215,0
20240404,102400,186096370,2215,2215,2215,2215,1
20240404,102300,186094155,2215,2215,2215,2215,0
20240404,102200,186094155,2215,2215,2215,2215,0
20240404,102100,186094155,2215,2215,2215,2215,0
20240404,102000,186094155,2215,2215,2215,2215,0
20240404,101900,186094155,2215,2215,2215,2215,154
20240404,101800,185753045,2210,2210,2210,2210,0
20240404,101700,185753045,2210,2210,2210,2210,30
20240404,101600,185686745,2215,2215,2215,2215,2894
20240404,101500,179276535,2220,2215,2220,2215,310
20240404,101400,178589865,2210,2210,2210,2210,0
20240404,101300,178589865,2210,2215,2215,2210,12545
20240404,101200,150843535,2220,2220,2220,2220,2
20240404,101100,150839095,2220,2220,2220,2220,808
20240404,101000,149045335,2220,2215,2220,2215,329
20240404,100900,148315595,2215,2210,2215,2210,2020
20240404,100800,143841300,2220,2220,2225,2220,4511
20240404,100700,133826865,2220,2220,2220,2210,170
20240404,100600,133449485,2210,2210,2210,2210,0
20240404,100500,133449485,2210,2215,2215,2210,11
20240404,100400,133425170,2215,2215,2215,2215,0
20240404,100300,133425170,2215,2215,2215,2215,0
20240404,100200,133425170,2215,2215,2220,2215,4487
20240404,100100,123486405,2215,2215,2215,2210,32
20240404,100000,123415530,2210,2210,2215,2210,285
20240404,095900,122785675,2210,2215,2215,2210,2
20240404,095800,122781250,2210,2210,2210,2210,32
20240404,095700,122710530,2215,2215,2215,2215,3
20240404,095600,122703885,2210,2210,2210,2210,12
20240404,095500,122677365,2215,2215,2215,2215,0
20240404,095400,122677365,2215,2215,2215,2215,0
20240404,095300,122677365,2215,2210,2215,2210,208
20240404,095200,122216685,2205,2205,2205,2205,0
20240404,095100,122216685,2205,2210,2210,2205,1032
20240404,095000,119936125,2210,2210,2210,2210,0
20240404,094900,119936125,2210,2215,2215,2210,9
20240404,094800,119916225,2210,2205,2210,2205,15
20240404,094700,119883100,2210,2210,2210,2210,3683
20240404,094600,111743670,2210,2215,2215,2210,351
20240404,094500,110966210,2210,2210,2210,2210,28
20240404,094400,110904330,2210,2215,2215,2210,687
20240404,094300,109382815,2210,2210,2210,2210,0
20240404,094200,109382815,2210,2210,2210,2210,3
20240404,094100,109376185,2215,2215,2215,2215,0
20240404,094000,109376185,2215,2215,2215,2215,1
20240404,093900,109373970,2210,2210,2210,2210,12
20240404,093800,109347450,2205,2210,2210,2205,2
20240404,093700,109343035,2205,2210,2210,2205,1243
20240404,093600,106596375,2220,2220,2220,2220,1
20240404,093500,106594155,2210,2210,2210,2210,1
20240404,093400,106591945,2215,2215,2215,2215,32
20240404,093300,106521065,2215,2215,2215,2215,120
20240404,093200,106255265,2210,2215,2215,2210,163
20240404,093100,105895025,2215,2215,2215,2215,3
20240404,093000,105888380,2215,2220,2220,2215,4
20240404,092900,105879515,2220,2215,2220,2205,518
20240404,092800,104732150,2215,2215,2215,2215,0
20240404,092700,104732150,2215,2205,2215,2205,2
20240404,092600,104727730,2215,2205,2215,2200,6045
20240404,092500,91379505,2200,2195,2200,2195,25
20240404,092400,91324600,2195,2200,2200,2195,217
20240404,092300,90848205,2195,2200,2200,2195,928
20240404,092200,88811195,2205,2200,2205,2200,1610
20240404,092100,85266405,2200,2200,2200,2200,1101
20240404,092000,82844205,2205,2205,2205,2205,1072
20240404,091900,80480445,2215,2210,2215,2205,16
20240404,091800,80445040,2200,2200,2200,2200,0
20240404,091700,80445040,2200,2210,2210,2200,451
20240404,091600,79448390,2210,2210,2210,2210,95
20240404,091500,79238440,2210,2200,2210,2200,1418
20240404,091400,76104670,2200,2195,2205,2195,87
20240404,091300,75912980,2195,2205,2205,2195,1548
20240404,091200,72499650,2200,2190,2205,2190,1085
20240404,091100,70122885,2190,2190,2190,2190,1
20240404,091000,70120695,2195,2195,2195,2195,1
20240404,090900,70118500,2205,2200,2205,2200,713
20240404,090800,68549145,2200,2185,2200,2185,19
20240404,090700,68507495,2185,2185,2185,2185,586
20240404,090600,67227085,2185,2190,2200,2185,1420
20240404,090500,64121780,2200,2210,2210,2190,1576
20240404,090400,60662840,2200,2200,2200,2200,43
20240404,090300,60568240,2200,2205,2220,2200,5613
20240404,090200,48216755,2220,2215,2220,2215,273
20240404,090100,47611905,2215,2215,2215,2200,833
20240404,090000,45774825,2200,2200,2210,2200,20796