KissMeData/019540/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185900,498686625,4730,4730,4730,4730,1491
20240403,185800,498686625,4730,4730,4730,4730,0
20240403,185700,498686625,4730,4730,4730,4730,0
20240403,185600,498686625,4730,4730,4730,4730,0
20240403,185500,498686625,4730,4730,4730,4730,0
20240403,185400,498686625,4730,4730,4730,4730,0
20240403,185300,498686625,4730,4730,4730,4730,0
20240403,185200,498686625,4730,4730,4730,4730,0
20240403,185100,498686625,4730,4730,4730,4730,0
20240403,185000,498686625,4730,4730,4730,4730,0
20240403,184900,498686625,4730,4730,4730,4730,0
20240403,184800,498686625,4730,4730,4730,4730,0
20240403,184700,498686625,4730,4730,4730,4730,0
20240403,184600,498686625,4730,4730,4730,4730,0
20240403,184500,498686625,4730,4730,4730,4730,0
20240403,184400,498686625,4730,4730,4730,4730,0
20240403,184300,498686625,4730,4730,4730,4730,0
20240403,184200,498686625,4730,4730,4730,4730,0
20240403,184100,498686625,4730,4730,4730,4730,0
20240403,184000,498686625,4730,4730,4730,4730,0
20240403,183900,498686625,4730,4730,4730,4730,0
20240403,183800,498686625,4730,4730,4730,4730,0
20240403,183700,498686625,4730,4730,4730,4730,0
20240403,183600,498686625,4730,4730,4730,4730,0
20240403,183500,498686625,4730,4730,4730,4730,0
20240403,183400,498686625,4730,4730,4730,4730,0
20240403,183300,498686625,4730,4730,4730,4730,0
20240403,183200,498686625,4730,4730,4730,4730,0
20240403,183100,498686625,4730,4730,4730,4730,0
20240403,183000,498686625,4730,4730,4730,4730,0
20240403,182900,498686625,4730,4730,4730,4730,1491
20240403,182800,498686625,4730,4730,4730,4730,0
20240403,182700,498686625,4730,4730,4730,4730,0
20240403,182600,498686625,4730,4730,4730,4730,0
20240403,182500,498686625,4730,4730,4730,4730,0
20240403,182400,498686625,4730,4730,4730,4730,0
20240403,182300,498686625,4730,4730,4730,4730,0
20240403,182200,498686625,4730,4730,4730,4730,0
20240403,182100,498686625,4730,4730,4730,4730,0
20240403,182000,498686625,4730,4730,4730,4730,0
20240403,181900,498686625,4730,4730,4730,4730,0
20240403,181800,498686625,4730,4730,4730,4730,0
20240403,181700,498686625,4730,4730,4730,4730,0
20240403,181600,498686625,4730,4730,4730,4730,0
20240403,181500,498686625,4730,4730,4730,4730,0
20240403,181400,498686625,4730,4730,4730,4730,0
20240403,181300,498686625,4730,4730,4730,4730,0
20240403,181200,498686625,4730,4730,4730,4730,0
20240403,181100,498686625,4730,4730,4730,4730,0
20240403,181000,498686625,4730,4730,4730,4730,0
20240403,180900,498686625,4730,4730,4730,4730,0
20240403,180800,498686625,4730,4730,4730,4730,0
20240403,180700,498686625,4730,4730,4730,4730,0
20240403,180600,498686625,4730,4730,4730,4730,0
20240403,180500,498686625,4730,4730,4730,4730,0
20240403,180400,498686625,4730,4730,4730,4730,0
20240403,180300,498686625,4730,4730,4730,4730,0
20240403,180200,498686625,4730,4730,4730,4730,0
20240403,180100,498686625,4730,4730,4730,4730,0
20240403,180000,498686625,4730,4730,4730,4730,0
20240403,175900,498686625,4730,4730,4730,4730,1491
20240403,175800,498686625,4730,4730,4730,4730,0
20240403,175700,498686625,4730,4730,4730,4730,0
20240403,175600,498686625,4730,4730,4730,4730,0
20240403,175500,498686625,4730,4730,4730,4730,0
20240403,175400,498686625,4730,4730,4730,4730,0
20240403,175300,498686625,4730,4730,4730,4730,0
20240403,175200,498686625,4730,4730,4730,4730,0
20240403,175100,498686625,4730,4730,4730,4730,0
20240403,175000,498686625,4730,4730,4730,4730,0
20240403,174900,498686625,4730,4730,4730,4730,0
20240403,174800,498686625,4730,4730,4730,4730,0
20240403,174700,498686625,4730,4730,4730,4730,0
20240403,174600,498686625,4730,4730,4730,4730,0
20240403,174500,498686625,4730,4730,4730,4730,0
20240403,174400,498686625,4730,4730,4730,4730,0
20240403,174300,498686625,4730,4730,4730,4730,0
20240403,174200,498686625,4730,4730,4730,4730,0
20240403,174100,498686625,4730,4730,4730,4730,0
20240403,174000,498686625,4730,4730,4730,4730,0
20240403,173900,498686625,4730,4730,4730,4730,0
20240403,173800,498686625,4730,4730,4730,4730,0
20240403,173700,498686625,4730,4730,4730,4730,0
20240403,173600,498686625,4730,4730,4730,4730,0
20240403,173500,498686625,4730,4730,4730,4730,0
20240403,173400,498686625,4730,4730,4730,4730,0
20240403,173300,498686625,4730,4730,4730,4730,0
20240403,173200,498686625,4730,4730,4730,4730,0
20240403,173100,498686625,4730,4730,4730,4730,0
20240403,173000,498686625,4730,4730,4730,4730,0
20240403,172900,498686625,4730,4730,4730,4730,1491
20240403,172800,498686625,4730,4730,4730,4730,0
20240403,172700,498686625,4730,4730,4730,4730,0
20240403,172600,498686625,4730,4730,4730,4730,0
20240403,172500,498686625,4730,4730,4730,4730,0
20240403,172400,498686625,4730,4730,4730,4730,0
20240403,172300,498686625,4730,4730,4730,4730,0
20240403,172200,498686625,4730,4730,4730,4730,0
20240403,172100,498686625,4730,4730,4730,4730,0
20240403,172000,498686625,4730,4730,4730,4730,0
20240403,171900,498686625,4730,4730,4730,4730,0
20240403,171800,498686625,4730,4730,4730,4730,0
20240403,171700,498686625,4730,4730,4730,4730,0
20240403,171600,498686625,4730,4730,4730,4730,0
20240403,171500,498686625,4730,4730,4730,4730,0
20240403,171400,498686625,4730,4730,4730,4730,0
20240403,171300,498686625,4730,4730,4730,4730,0
20240403,171200,498686625,4730,4730,4730,4730,0
20240403,171100,498686625,4730,4730,4730,4730,0
20240403,171000,498686625,4730,4730,4730,4730,0
20240403,170900,498686625,4730,4730,4730,4730,0
20240403,170800,498686625,4730,4730,4730,4730,0
20240403,170700,498686625,4730,4730,4730,4730,0
20240403,170600,498686625,4730,4730,4730,4730,0
20240403,170500,498686625,4730,4730,4730,4730,0
20240403,170400,498686625,4730,4730,4730,4730,0
20240403,170300,498686625,4730,4730,4730,4730,0
20240403,170200,498686625,4730,4730,4730,4730,0
20240403,170100,498686625,4730,4730,4730,4730,0
20240403,170000,498686625,4730,4730,4730,4730,0
20240403,165900,498686625,4730,4730,4730,4730,1491
20240403,165800,498686625,4730,4730,4730,4730,0
20240403,165700,498686625,4730,4730,4730,4730,0
20240403,165600,498686625,4730,4730,4730,4730,0
20240403,165500,498686625,4730,4730,4730,4730,0
20240403,165400,498686625,4730,4730,4730,4730,0
20240403,165300,498686625,4730,4730,4730,4730,0
20240403,165200,498686625,4730,4730,4730,4730,0
20240403,165100,498686625,4730,4730,4730,4730,0
20240403,165000,498686625,4730,4730,4730,4730,0
20240403,164900,498686625,4730,4730,4730,4730,0
20240403,164800,498686625,4730,4730,4730,4730,0
20240403,164700,498686625,4730,4730,4730,4730,0
20240403,164600,498686625,4730,4730,4730,4730,0
20240403,164500,498686625,4730,4730,4730,4730,0
20240403,164400,498686625,4730,4730,4730,4730,0
20240403,164300,498686625,4730,4730,4730,4730,0
20240403,164200,498686625,4730,4730,4730,4730,0
20240403,164100,498686625,4730,4730,4730,4730,0
20240403,164000,498686625,4730,4730,4730,4730,0
20240403,163900,498686625,4730,4730,4730,4730,0
20240403,163800,498686625,4730,4730,4730,4730,0
20240403,163700,498686625,4730,4730,4730,4730,0
20240403,163600,498686625,4730,4730,4730,4730,0
20240403,163500,498686625,4730,4730,4730,4730,0
20240403,163400,498686625,4730,4730,4730,4730,0
20240403,163300,498686625,4730,4730,4730,4730,0
20240403,163200,498686625,4730,4730,4730,4730,0
20240403,163100,498686625,4730,4730,4730,4730,0
20240403,163000,498686625,4730,4730,4730,4730,0
20240403,162900,498686625,4730,4730,4730,4730,1491
20240403,162800,498686625,4730,4730,4730,4730,0
20240403,162700,498686625,4730,4730,4730,4730,0
20240403,162600,498686625,4730,4730,4730,4730,0
20240403,162500,498686625,4730,4730,4730,4730,0
20240403,162400,498686625,4730,4730,4730,4730,0
20240403,162300,498686625,4730,4730,4730,4730,0
20240403,162200,498686625,4730,4730,4730,4730,0
20240403,162100,498686625,4730,4730,4730,4730,0
20240403,162000,498686625,4730,4730,4730,4730,0
20240403,161900,498686625,4730,4730,4730,4730,0
20240403,161800,498686625,4730,4730,4730,4730,0
20240403,161700,498686625,4730,4730,4730,4730,0
20240403,161600,498686625,4730,4730,4730,4730,0
20240403,161500,498686625,4730,4730,4730,4730,0
20240403,161400,498686625,4730,4730,4730,4730,0
20240403,161300,498686625,4730,4730,4730,4730,0
20240403,161200,498686625,4730,4730,4730,4730,0
20240403,161100,498686625,4730,4730,4730,4730,0
20240403,161000,498686625,4730,4730,4730,4730,0
20240403,160900,498686625,4730,4730,4730,4730,0
20240403,160800,498686625,4730,4730,4730,4730,0
20240403,160700,498686625,4730,4730,4730,4730,0
20240403,160600,498686625,4730,4730,4730,4730,0
20240403,160500,498686625,4730,4730,4730,4730,0
20240403,160400,498686625,4730,4730,4730,4730,0
20240403,160300,498686625,4730,4730,4730,4730,0
20240403,160200,498686625,4730,4730,4730,4730,0
20240403,160100,498686625,4730,4730,4730,4730,0
20240403,160000,498686625,4730,4730,4730,4730,0
20240403,155900,498686625,4730,4730,4730,4730,1491
20240403,155800,498686625,4730,4730,4730,4730,0
20240403,155700,498686625,4730,4730,4730,4730,0
20240403,155600,498686625,4730,4730,4730,4730,0
20240403,155500,498686625,4730,4730,4730,4730,0
20240403,155400,498686625,4730,4730,4730,4730,0
20240403,155300,498686625,4730,4730,4730,4730,0
20240403,155200,498686625,4730,4730,4730,4730,0
20240403,155100,498686625,4730,4730,4730,4730,0
20240403,155000,498686625,4730,4730,4730,4730,0
20240403,154900,498686625,4730,4730,4730,4730,0
20240403,154800,498686625,4730,4730,4730,4730,0
20240403,154700,498686625,4730,4730,4730,4730,0
20240403,154600,498686625,4730,4730,4730,4730,0
20240403,154500,498686625,4730,4730,4730,4730,0
20240403,154400,498686625,4730,4730,4730,4730,0
20240403,154300,498686625,4730,4730,4730,4730,0
20240403,154200,498686625,4730,4730,4730,4730,0
20240403,154100,498686625,4730,4730,4730,4730,0
20240403,154000,498686625,4730,4730,4730,4730,0
20240403,153900,498686625,4730,4730,4730,4730,0
20240403,153800,498686625,4730,4730,4730,4730,0
20240403,153700,498686625,4730,4730,4730,4730,0
20240403,153600,498686625,4730,4730,4730,4730,0
20240403,153500,498686625,4730,4730,4730,4730,0
20240403,153400,498686625,4730,4730,4730,4730,0
20240403,153300,498686625,4730,4730,4730,4730,0
20240403,153200,498686625,4730,4730,4730,4730,0
20240403,153100,498686625,4730,4730,4730,4730,0
20240403,153000,498686625,4730,4730,4730,4730,1491
20240403,152900,491634195,4735,4735,4735,4735,0
20240403,152800,491634195,4735,4735,4735,4735,0
20240403,152700,491634195,4735,4735,4735,4735,0
20240403,152600,491634195,4735,4735,4735,4735,0
20240403,152500,491634195,4735,4735,4735,4735,0
20240403,152400,491634195,4735,4735,4735,4735,0
20240403,152300,491634195,4735,4735,4735,4735,0
20240403,152200,491634195,4735,4735,4735,4735,0
20240403,152100,491634195,4735,4735,4735,4735,0
20240403,152000,491634195,4735,4735,4735,4735,0
20240403,151900,491634195,4735,4700,4735,4700,253
20240403,151800,490440905,4700,4700,4700,4700,11
20240403,151700,490389205,4725,4710,4725,4710,178
20240403,151600,489550810,4695,4675,4695,4665,2408
20240403,151500,478271475,4680,4680,4680,4680,60
20240403,151400,477990675,4680,4680,4680,4680,0
20240403,151300,477990675,4680,4675,4680,4675,174
20240403,151200,477177075,4680,4680,4680,4680,8
20240403,151100,477139635,4655,4675,4675,4655,500
20240403,151000,474804340,4670,4670,4670,4670,377
20240403,150900,473043750,4670,4670,4670,4670,123
20240403,150800,472469340,4680,4680,4680,4680,0
20240403,150700,472469340,4680,4680,4680,4680,91
20240403,150600,472043460,4685,4685,4685,4685,42
20240403,150500,471846690,4685,4690,4690,4685,336
20240403,150400,470271990,4690,4690,4690,4690,600
20240403,150300,467457990,4675,4675,4675,4675,1
20240403,150200,467453315,4690,4690,4690,4690,20
20240403,150100,467359515,4695,4695,4695,4695,0
20240403,150000,467359515,4695,4730,4730,4690,571
20240403,145900,464679580,4710,4685,4715,4685,551
20240403,145800,462091860,4665,4665,4665,4665,40
20240403,145700,461905260,4665,4665,4665,4665,300
20240403,145600,460505760,4670,4670,4670,4670,500
20240403,145500,458170760,4670,4685,4685,4670,1500
20240403,145400,451158260,4680,4695,4695,4680,1500
20240403,145300,444129310,4700,4700,4700,4700,10
20240403,145200,444082310,4700,4700,4700,4700,0
20240403,145100,444082310,4700,4700,4700,4700,20
20240403,145000,443988310,4700,4695,4700,4695,112
20240403,144900,443462400,4700,4700,4700,4700,0
20240403,144800,443462400,4700,4700,4700,4700,0
20240403,144700,443462400,4700,4695,4700,4690,544
20240403,144600,440910515,4695,4700,4700,4695,370
20240403,144500,439171640,4710,4710,4710,4710,0
20240403,144400,439171640,4710,4710,4710,4710,0
20240403,144300,439171640,4710,4725,4725,4710,452
20240403,144200,437039150,4720,4720,4720,4720,0
20240403,144100,437039150,4720,4720,4720,4720,12
20240403,144000,436982510,4720,4720,4720,4720,0
20240403,143900,436982510,4720,4720,4720,4720,0
20240403,143800,436982510,4720,4720,4720,4720,0
20240403,143700,436982510,4720,4720,4720,4720,0
20240403,143600,436982510,4720,4720,4720,4720,171
20240403,143500,436175390,4730,4730,4730,4730,6
20240403,143400,436147010,4730,4730,4730,4730,1
20240403,143300,436142280,4730,4730,4730,4730,2
20240403,143200,436132820,4730,4730,4730,4730,13
20240403,143100,436071330,4730,4730,4730,4730,213
20240403,143000,435063840,4725,4725,4725,4725,1
20240403,142900,435059115,4725,4725,4725,4725,0
20240403,142800,435059115,4725,4735,4735,4725,417
20240403,142700,433085880,4735,4735,4735,4735,111
20240403,142600,432560295,4725,4720,4725,4720,31
20240403,142500,432413960,4720,4720,4720,4720,0
20240403,142400,432413960,4720,4720,4720,4720,0
20240403,142300,432413960,4720,4720,4720,4720,0
20240403,142200,432413960,4720,4720,4720,4720,2
20240403,142100,432404520,4720,4720,4720,4720,30
20240403,142000,432262920,4720,4720,4720,4720,4
20240403,141900,432244040,4715,4715,4715,4715,50
20240403,141800,432008290,4725,4725,4725,4725,112
20240403,141700,431479090,4725,4725,4725,4725,0
20240403,141600,431479090,4725,4725,4725,4725,50
20240403,141500,431242840,4730,4735,4735,4730,496
20240403,141400,428895065,4740,4740,4740,4740,112
20240403,141300,428364185,4735,4735,4735,4735,4
20240403,141200,428345245,4740,4740,4740,4740,9
20240403,141100,428302585,4740,4740,4740,4740,0
20240403,141000,428302585,4740,4740,4740,4740,0
20240403,140900,428302585,4740,4740,4740,4740,13
20240403,140800,428240965,4735,4735,4735,4735,233
20240403,140700,427137710,4730,4730,4730,4730,0
20240403,140600,427137710,4730,4730,4730,4730,0
20240403,140500,427137710,4730,4730,4730,4730,0
20240403,140400,427137710,4730,4730,4730,4730,70
20240403,140300,426806610,4715,4715,4715,4715,2
20240403,140200,426797180,4730,4725,4730,4725,105
20240403,140100,426300750,4720,4720,4720,4720,0
20240403,140000,426300750,4720,4720,4720,4720,202
20240403,135900,425347310,4720,4720,4720,4720,0
20240403,135800,425347310,4720,4720,4720,4720,0
20240403,135700,425347310,4720,4720,4720,4720,0
20240403,135600,425347310,4720,4720,4720,4720,0
20240403,135500,425347310,4720,4720,4720,4720,0
20240403,135400,425347310,4720,4720,4720,4720,0
20240403,135300,425347310,4720,4725,4730,4720,481
20240403,135200,423074925,4730,4730,4730,4730,40
20240403,135100,422885725,4730,4725,4730,4725,116
20240403,135000,422337050,4725,4725,4725,4725,2
20240403,134900,422327600,4720,4720,4720,4720,0
20240403,134800,422327600,4720,4720,4720,4720,0
20240403,134700,422327600,4720,4720,4720,4720,0
20240403,134600,422327600,4720,4720,4720,4720,0
20240403,134500,422327600,4720,4720,4720,4720,0
20240403,134400,422327600,4720,4720,4720,4720,10
20240403,134300,422280400,4720,4720,4720,4720,0
20240403,134200,422280400,4720,4720,4720,4720,10
20240403,134100,422233200,4720,4720,4720,4720,0
20240403,134000,422233200,4720,4720,4720,4720,10
20240403,133900,422186000,4720,4720,4720,4720,411
20240403,133800,420246080,4740,4740,4740,4740,0
20240403,133700,420246080,4740,4740,4740,4725,2004
20240403,133600,410767245,4730,4730,4730,4730,1156
20240403,133500,405299365,4730,4730,4730,4730,0
20240403,133400,405299365,4730,4730,4730,4730,0
20240403,133300,405299365,4730,4730,4730,4730,0
20240403,133200,405299365,4730,4720,4730,4720,476
20240403,133100,403048465,4725,4725,4725,4725,3
20240403,133000,403034290,4730,4730,4730,4730,5
20240403,132900,403010640,4730,4730,4730,4730,302
20240403,132800,401582180,4730,4730,4730,4730,0
20240403,132700,401582180,4730,4730,4730,4730,0
20240403,132600,401582180,4730,4730,4730,4730,119
20240403,132500,401019310,4710,4710,4710,4710,0
20240403,132400,401019310,4710,4710,4710,4710,0
20240403,132300,401019310,4710,4715,4715,4710,20
20240403,132200,400925065,4710,4710,4710,4710,144
20240403,132100,400246825,4710,4710,4710,4710,0
20240403,132000,400246825,4710,4700,4710,4700,141
20240403,131900,399582725,4700,4700,4700,4700,0
20240403,131800,399582725,4700,4700,4700,4700,0
20240403,131700,399582725,4700,4700,4700,4700,0
20240403,131600,399582725,4700,4680,4700,4680,201
20240403,131500,398638045,4700,4700,4700,4700,0
20240403,131400,398638045,4700,4695,4700,4695,903
20240403,131300,394398400,4700,4700,4700,4700,124
20240403,131200,393815600,4705,4700,4705,4700,475
20240403,131100,391581085,4705,4705,4705,4705,0
20240403,131000,391581085,4705,4705,4705,4705,0
20240403,130900,391581085,4705,4705,4705,4705,0
20240403,130800,391581085,4705,4705,4705,4705,0
20240403,130700,391581085,4705,4710,4710,4705,342
20240403,130600,389971415,4710,4710,4710,4710,0
20240403,130500,389971415,4710,4710,4710,4710,0
20240403,130400,389971415,4710,4710,4710,4710,0
20240403,130300,389971415,4710,4705,4710,4705,21
20240403,130200,389872510,4710,4710,4710,4710,0
20240403,130100,389872510,4710,4710,4710,4710,0
20240403,130000,389872510,4710,4710,4710,4710,2452
20240403,125900,378323590,4720,4720,4720,4720,0
20240403,125800,378323590,4720,4720,4720,4720,14
20240403,125700,378257510,4720,4720,4720,4720,113
20240403,125600,377724150,4710,4710,4710,4710,0
20240403,125500,377724150,4710,4710,4710,4710,1031
20240403,125400,372868140,4705,4710,4710,4705,122
20240403,125300,372294020,4710,4710,4710,4710,122
20240403,125200,371719400,4710,4710,4710,4710,0
20240403,125100,371719400,4710,4710,4710,4710,100
20240403,125000,371248400,4710,4710,4710,4710,200
20240403,124900,370306400,4710,4710,4710,4710,50
20240403,124800,370070900,4710,4710,4710,4710,1
20240403,124700,370066190,4700,4700,4700,4700,0
20240403,124600,370066190,4700,4700,4700,4700,0
20240403,124500,370066190,4700,4700,4700,4700,0
20240403,124400,370066190,4700,4700,4700,4700,0
20240403,124300,370066190,4700,4700,4700,4700,0
20240403,124200,370066190,4700,4700,4700,4700,750
20240403,124100,366541190,4700,4700,4700,4700,0
20240403,124000,366541190,4700,4700,4710,4700,1125
20240403,123900,361247200,4660,4690,4690,4660,3000
20240403,123800,347257930,4680,4700,4700,4680,747
20240403,123700,343753030,4705,4705,4705,4705,214
20240403,123600,342746160,4695,4695,4695,4695,201
20240403,123500,341802465,4695,4695,4695,4695,0
20240403,123400,341802465,4695,4695,4695,4695,250
20240403,123300,340628715,4695,4695,4695,4695,0
20240403,123200,340628715,4695,4700,4715,4665,848
20240403,123100,336656665,4720,4720,4720,4720,0
20240403,123000,336656665,4720,4725,4725,4705,10548
20240403,122900,286972015,4730,4730,4730,4730,0
20240403,122800,286972015,4730,4730,4730,4730,0
20240403,122700,286972015,4730,4730,4730,4730,7
20240403,122600,286938905,4730,4730,4730,4730,1
20240403,122500,286934175,4730,4730,4730,4730,0
20240403,122400,286934175,4730,4730,4730,4730,23
20240403,122300,286825385,4735,4735,4735,4735,0
20240403,122200,286825385,4735,4735,4735,4735,9
20240403,122100,286782770,4735,4735,4735,4735,3
20240403,122000,286768565,4735,4735,4735,4735,100
20240403,121900,286295065,4730,4730,4730,4730,100
20240403,121800,285822065,4730,4730,4730,4730,0
20240403,121700,285822065,4730,4730,4730,4730,63
20240403,121600,285524075,4730,4730,4730,4730,0
20240403,121500,285524075,4730,4730,4730,4730,68
20240403,121400,285202435,4740,4740,4740,4740,0
20240403,121300,285202435,4740,4740,4740,4740,0
20240403,121200,285202435,4740,4740,4740,4740,0
20240403,121100,285202435,4740,4740,4740,4740,126
20240403,121000,284605195,4740,4740,4740,4740,0
20240403,120900,284605195,4740,4740,4740,4740,154
20240403,120800,283875235,4735,4735,4735,4735,0
20240403,120700,283875235,4735,4735,4735,4735,0
20240403,120600,283875235,4735,4735,4735,4735,0
20240403,120500,283875235,4735,4735,4735,4735,0
20240403,120400,283875235,4735,4735,4735,4735,0
20240403,120300,283875235,4735,4735,4735,4735,0
20240403,120200,283875235,4735,4735,4735,4735,0
20240403,120100,283875235,4735,4735,4735,4735,0
20240403,120000,283875235,4735,4735,4735,4735,100
20240403,115900,283401735,4740,4740,4740,4740,0
20240403,115800,283401735,4740,4745,4745,4740,207
20240403,115700,282420455,4745,4745,4745,4745,211
20240403,115600,281419260,4740,4740,4740,4740,0
20240403,115500,281419260,4740,4740,4740,4740,0
20240403,115400,281419260,4740,4740,4740,4740,0
20240403,115300,281419260,4740,4740,4740,4740,0
20240403,115200,281419260,4740,4740,4740,4740,0
20240403,115100,281419260,4740,4740,4740,4740,160
20240403,115000,280660860,4755,4775,4775,4755,334
20240403,114900,279072590,4760,4760,4760,4760,0
20240403,114800,279072590,4760,4760,4760,4760,0
20240403,114700,279072590,4760,4760,4760,4760,211
20240403,114600,278068230,4760,4760,4780,4760,868
20240403,114500,273935930,4760,4760,4760,4760,211
20240403,114400,272931570,4780,4760,4780,4760,146
20240403,114300,272236070,4780,4740,4780,4740,2104
20240403,114200,262216035,4755,4745,4755,4745,546
20240403,114100,259623565,4740,4740,4740,4740,8
20240403,114000,259585645,4745,4745,4745,4745,364
20240403,113900,257858465,4745,4745,4745,4745,156
20240403,113800,257118245,4745,4745,4745,4745,0
20240403,113700,257118245,4745,4745,4745,4745,78
20240403,113600,256748135,4750,4750,4750,4750,258
20240403,113500,255522635,4750,4750,4750,4750,3
20240403,113400,255508385,4720,4750,4750,4720,446
20240403,113300,253400375,4735,4740,4740,4735,211
20240403,113200,252400735,4740,4740,4740,4740,0
20240403,113100,252400735,4740,4735,4740,4735,130
20240403,113000,251784575,4735,4735,4735,4735,4
20240403,112900,251765635,4740,4740,4740,4740,1
20240403,112800,251760895,4725,4725,4725,4725,0
20240403,112700,251760895,4725,4725,4725,4725,0
20240403,112600,251760895,4725,4725,4725,4725,0
20240403,112500,251760895,4725,4725,4725,4725,0
20240403,112400,251760895,4725,4725,4725,4725,201
20240403,112300,250811170,4735,4735,4735,4735,512
20240403,112200,248386850,4730,4730,4730,4730,0
20240403,112100,248386850,4730,4730,4730,4730,0
20240403,112000,248386850,4730,4730,4730,4730,215
20240403,111900,247369900,4730,4730,4730,4730,404
20240403,111800,245458980,4710,4720,4720,4710,1859
20240403,111700,236694550,4735,4735,4735,4735,116
20240403,111600,236145290,4740,4740,4740,4740,0
20240403,111500,236145290,4740,4725,4740,4725,116
20240403,111400,235595510,4725,4725,4725,4725,768
20240403,111300,231966710,4725,4725,4725,4725,0
20240403,111200,231966710,4725,4715,4725,4715,74
20240403,111100,231617080,4715,4715,4715,4715,100
20240403,111000,231145580,4725,4725,4725,4725,0
20240403,110900,231145580,4725,4725,4725,4725,114
20240403,110800,230606930,4725,4725,4725,4725,40
20240403,110700,230417930,4725,4725,4725,4725,120
20240403,110600,229850930,4720,4725,4725,4720,120
20240403,110500,229284520,4725,4725,4725,4725,0
20240403,110400,229284520,4725,4725,4725,4725,111
20240403,110300,228760045,4715,4715,4715,4715,1
20240403,110200,228755330,4725,4725,4725,4725,0
20240403,110100,228755330,4725,4725,4725,4725,5
20240403,110000,228731705,4715,4715,4715,4715,0
20240403,105900,228731705,4715,4715,4715,4715,0
20240403,105800,228731705,4715,4715,4715,4715,582
20240403,105700,225987575,4725,4725,4725,4725,0
20240403,105600,225987575,4725,4725,4725,4725,10
20240403,105500,225940325,4715,4715,4715,4715,181
20240403,105400,225086910,4715,4720,4720,4715,130
20240403,105300,224473905,4725,4725,4725,4725,0
20240403,105200,224473905,4725,4725,4725,4725,0
20240403,105100,224473905,4725,4725,4725,4725,0
20240403,105000,224473905,4725,4725,4725,4725,668
20240403,104900,221317605,4725,4725,4725,4725,0
20240403,104800,221317605,4725,4725,4725,4725,0
20240403,104700,221317605,4725,4745,4745,4725,193
20240403,104600,220404760,4740,4740,4740,4740,0
20240403,104500,220404760,4740,4740,4740,4740,160
20240403,104400,219646360,4750,4730,4750,4730,120
20240403,104300,219076380,4740,4740,4740,4740,168
20240403,104200,218280060,4735,4735,4735,4735,0
20240403,104100,218280060,4735,4735,4735,4735,119
20240403,104000,217716595,4735,4735,4735,4735,112
20240403,103900,217186275,4725,4725,4725,4725,6
20240403,103800,217157925,4735,4735,4735,4735,0
20240403,103700,217157925,4735,4735,4735,4735,122
20240403,103600,216580255,4735,4735,4735,4735,443
20240403,103500,214482650,4735,4735,4735,4735,11
20240403,103400,214430565,4735,4735,4735,4735,3
20240403,103300,214416360,4735,4735,4735,4735,116
20240403,103200,213867100,4735,4735,4735,4735,0
20240403,103100,213867100,4735,4735,4735,4735,0
20240403,103000,213867100,4735,4725,4735,4725,171
20240403,102900,213057915,4735,4735,4735,4735,0
20240403,102800,213057915,4735,4735,4735,4735,0
20240403,102700,213057915,4735,4735,4735,4735,5
20240403,102600,213034240,4745,4745,4745,4745,1077
20240403,102500,207923875,4745,4735,4745,4735,217
20240403,102400,206896370,4730,4730,4730,4730,0
20240403,102300,206896370,4730,4730,4730,4730,0
20240403,102200,206896370,4730,4730,4730,4730,0
20240403,102100,206896370,4730,4730,4730,4730,204
20240403,102000,205931450,4710,4705,4710,4690,200
20240403,101900,204990940,4715,4735,4735,4715,1452
20240403,101800,198143175,4715,4715,4715,4715,0
20240403,101700,198143175,4715,4715,4720,4715,1397
20240403,101600,191553030,4715,4735,4745,4715,1792
20240403,101500,183084750,4760,4760,4760,4760,0
20240403,101400,183084750,4760,4745,4760,4740,432
20240403,101300,181032990,4750,4750,4750,4750,0
20240403,101200,181032990,4750,4750,4750,4750,235
20240403,101100,179916740,4740,4740,4740,4740,2
20240403,101000,179907260,4740,4740,4740,4740,166
20240403,100900,179120420,4740,4740,4740,4740,0
20240403,100800,179120420,4740,4755,4755,4740,1758
20240403,100700,170761160,4760,4765,4765,4760,285
20240403,100600,169404555,4755,4755,4765,4755,1382
20240403,100500,162825760,4755,4755,4755,4755,1
20240403,100400,162821005,4755,4755,4755,4755,10
20240403,100300,162773455,4750,4750,4750,4750,447
20240403,100200,160650205,4740,4740,4740,4740,0
20240403,100100,160650205,4740,4740,4740,4740,0
20240403,100000,160650205,4740,4740,4740,4740,770
20240403,095900,157000405,4765,4740,4765,4740,632
20240403,095800,153995840,4740,4750,4750,4740,144
20240403,095700,153312100,4750,4750,4750,4750,285
20240403,095600,151958350,4735,4735,4735,4735,0
20240403,095500,151958350,4735,4735,4735,4735,270
20240403,095400,150679900,4730,4755,4755,4730,1346
20240403,095300,144306110,4755,4735,4755,4735,523
20240403,095200,141824525,4730,4730,4740,4730,56
20240403,095100,141559265,4730,4740,4740,4730,844
20240403,095000,137561825,4755,4765,4765,4755,670
20240403,094900,134373535,4780,4780,4780,4780,0
20240403,094800,134373535,4780,4790,4790,4780,1178
20240403,094700,128740430,4795,4800,4830,4795,1522
20240403,094600,121415250,4810,4785,4825,4785,2911
20240403,094500,107442630,4780,4765,4780,4765,1311
20240403,094400,101182345,4760,4735,4760,4730,1521
20240403,094300,93954850,4735,4730,4735,4730,1219
20240403,094200,88188445,4730,4710,4730,4710,1765
20240403,094100,79864670,4705,4690,4705,4690,215
20240403,094000,78853110,4685,4685,4685,4665,1022
20240403,093900,74074845,4675,4685,4685,4675,600
20240403,093800,71265430,4700,4700,4700,4700,500
20240403,093700,68915430,4700,4700,4700,4700,81
20240403,093600,68534730,4695,4695,4695,4695,34
20240403,093500,68375100,4680,4680,4680,4680,88
20240403,093400,67963260,4680,4670,4680,4670,534
20240403,093300,65469330,4670,4670,4670,4670,0
20240403,093200,65469330,4670,4670,4670,4670,2
20240403,093100,65459990,4680,4680,4680,4680,0
20240403,093000,65459990,4680,4680,4680,4680,1
20240403,092900,65455310,4660,4690,4690,4660,324
20240403,092800,63936200,4675,4650,4675,4650,1327
20240403,092700,57749820,4650,4650,4650,4650,563
20240403,092600,55131870,4650,4650,4650,4650,171
20240403,092500,54336720,4645,4645,4645,4645,20
20240403,092400,54243820,4645,4645,4645,4645,0
20240403,092300,54243820,4645,4660,4660,4645,335
20240403,092200,52684580,4660,4655,4660,4645,1243
20240403,092100,46903970,4655,4665,4665,4655,175
20240403,092000,46089215,4665,4650,4665,4650,139
20240403,091900,45442565,4650,4650,4650,4650,119
20240403,091800,44889215,4675,4665,4675,4665,1536
20240403,091700,37722585,4665,4675,4675,4665,433
20240403,091600,35699160,4675,4675,4675,4675,23
20240403,091500,35591635,4700,4695,4700,4695,508
20240403,091400,33206325,4695,4715,4780,4695,379
20240403,091300,31420960,4720,4730,4730,4720,183
20240403,091200,30557100,4800,4735,4810,4735,255
20240403,091100,29341545,4865,4725,4865,4725,433
20240403,091000,27283085,4715,4710,4715,4710,157
20240403,090900,26543100,4695,4685,4695,4685,449
20240403,090800,24435930,4665,4665,4685,4665,1046
20240403,090700,19555520,4675,4675,4675,4675,0
20240403,090600,19555520,4675,4675,4675,4675,72
20240403,090500,19218920,4675,4635,4675,4635,426
20240403,090400,17238830,4635,4635,4635,4635,14
20240403,090300,17173940,4635,4640,4640,4635,82
20240403,090200,16793600,4660,4660,4660,4660,304
20240403,090100,15376960,4660,4660,4660,4660,0
20240403,090000,15376960,4660,4660,4670,4635,3110