KissMeData/024900/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,190200,651202520,4500,4500,4500,4500,1188
20240405,190100,651202520,4500,4500,4500,4500,0
20240405,190000,651202520,4500,4500,4500,4500,0
20240405,185900,651202520,4500,4500,4500,4500,0
20240405,185800,651202520,4500,4500,4500,4500,0
20240405,185700,651202520,4500,4500,4500,4500,0
20240405,185600,651202520,4500,4500,4500,4500,0
20240405,185500,651202520,4500,4500,4500,4500,0
20240405,185400,651202520,4500,4500,4500,4500,0
20240405,185300,651202520,4500,4500,4500,4500,0
20240405,185200,651202520,4500,4500,4500,4500,0
20240405,185100,651202520,4500,4500,4500,4500,0
20240405,185000,651202520,4500,4500,4500,4500,0
20240405,184900,651202520,4500,4500,4500,4500,0
20240405,184800,651202520,4500,4500,4500,4500,0
20240405,184700,651202520,4500,4500,4500,4500,0
20240405,184600,651202520,4500,4500,4500,4500,0
20240405,184500,651202520,4500,4500,4500,4500,0
20240405,184400,651202520,4500,4500,4500,4500,0
20240405,184300,651202520,4500,4500,4500,4500,0
20240405,184200,651202520,4500,4500,4500,4500,0
20240405,184100,651202520,4500,4500,4500,4500,0
20240405,184000,651202520,4500,4500,4500,4500,0
20240405,183900,651202520,4500,4500,4500,4500,0
20240405,183800,651202520,4500,4500,4500,4500,0
20240405,183700,651202520,4500,4500,4500,4500,0
20240405,183600,651202520,4500,4500,4500,4500,0
20240405,183500,651202520,4500,4500,4500,4500,0
20240405,183400,651202520,4500,4500,4500,4500,0
20240405,183300,651202520,4500,4500,4500,4500,0
20240405,183200,651202520,4500,4500,4500,4500,1188
20240405,183100,651202520,4500,4500,4500,4500,0
20240405,183000,651202520,4500,4500,4500,4500,0
20240405,182900,651202520,4500,4500,4500,4500,0
20240405,182800,651202520,4500,4500,4500,4500,0
20240405,182700,651202520,4500,4500,4500,4500,0
20240405,182600,651202520,4500,4500,4500,4500,0
20240405,182500,651202520,4500,4500,4500,4500,0
20240405,182400,651202520,4500,4500,4500,4500,0
20240405,182300,651202520,4500,4500,4500,4500,0
20240405,182200,651202520,4500,4500,4500,4500,0
20240405,182100,651202520,4500,4500,4500,4500,0
20240405,182000,651202520,4500,4500,4500,4500,0
20240405,181900,651202520,4500,4500,4500,4500,0
20240405,181800,651202520,4500,4500,4500,4500,0
20240405,181700,651202520,4500,4500,4500,4500,0
20240405,181600,651202520,4500,4500,4500,4500,0
20240405,181500,651202520,4500,4500,4500,4500,0
20240405,181400,651202520,4500,4500,4500,4500,0
20240405,181300,651202520,4500,4500,4500,4500,0
20240405,181200,651202520,4500,4500,4500,4500,0
20240405,181100,651202520,4500,4500,4500,4500,0
20240405,181000,651202520,4500,4500,4500,4500,0
20240405,180900,651202520,4500,4500,4500,4500,0
20240405,180800,651202520,4500,4500,4500,4500,0
20240405,180700,651202520,4500,4500,4500,4500,0
20240405,180600,651202520,4500,4500,4500,4500,0
20240405,180500,651202520,4500,4500,4500,4500,0
20240405,180400,651202520,4500,4500,4500,4500,0
20240405,180300,651202520,4500,4500,4500,4500,0
20240405,180200,651202520,4500,4500,4500,4500,1188
20240405,180100,651202520,4500,4500,4500,4500,0
20240405,180000,651202520,4500,4500,4500,4500,0
20240405,175900,651202520,4500,4500,4500,4500,0
20240405,175800,651202520,4500,4500,4500,4500,0
20240405,175700,651202520,4500,4500,4500,4500,0
20240405,175600,651202520,4500,4500,4500,4500,0
20240405,175500,651202520,4500,4500,4500,4500,0
20240405,175400,651202520,4500,4500,4500,4500,0
20240405,175300,651202520,4500,4500,4500,4500,0
20240405,175200,651202520,4500,4500,4500,4500,0
20240405,175100,651202520,4500,4500,4500,4500,0
20240405,175000,651202520,4500,4500,4500,4500,0
20240405,174900,651202520,4500,4500,4500,4500,0
20240405,174800,651202520,4500,4500,4500,4500,0
20240405,174700,651202520,4500,4500,4500,4500,0
20240405,174600,651202520,4500,4500,4500,4500,0
20240405,174500,651202520,4500,4500,4500,4500,0
20240405,174400,651202520,4500,4500,4500,4500,0
20240405,174300,651202520,4500,4500,4500,4500,0
20240405,174200,651202520,4500,4500,4500,4500,0
20240405,174100,651202520,4500,4500,4500,4500,0
20240405,174000,651202520,4500,4500,4500,4500,0
20240405,173900,651202520,4500,4500,4500,4500,0
20240405,173800,651202520,4500,4500,4500,4500,0
20240405,173700,651202520,4500,4500,4500,4500,0
20240405,173600,651202520,4500,4500,4500,4500,0
20240405,173500,651202520,4500,4500,4500,4500,0
20240405,173400,651202520,4500,4500,4500,4500,0
20240405,173300,651202520,4500,4500,4500,4500,0
20240405,173200,651202520,4500,4500,4500,4500,1188
20240405,173100,651202520,4500,4500,4500,4500,0
20240405,173000,651202520,4500,4500,4500,4500,0
20240405,172900,651202520,4500,4500,4500,4500,0
20240405,172800,651202520,4500,4500,4500,4500,0
20240405,172700,651202520,4500,4500,4500,4500,0
20240405,172600,651202520,4500,4500,4500,4500,0
20240405,172500,651202520,4500,4500,4500,4500,0
20240405,172400,651202520,4500,4500,4500,4500,0
20240405,172300,651202520,4500,4500,4500,4500,0
20240405,172200,651202520,4500,4500,4500,4500,0
20240405,172100,651202520,4500,4500,4500,4500,0
20240405,172000,651202520,4500,4500,4500,4500,0
20240405,171900,651202520,4500,4500,4500,4500,0
20240405,171800,651202520,4500,4500,4500,4500,0
20240405,171700,651202520,4500,4500,4500,4500,0
20240405,171600,651202520,4500,4500,4500,4500,0
20240405,171500,651202520,4500,4500,4500,4500,0
20240405,171400,651202520,4500,4500,4500,4500,0
20240405,171300,651202520,4500,4500,4500,4500,0
20240405,171200,651202520,4500,4500,4500,4500,0
20240405,171100,651202520,4500,4500,4500,4500,0
20240405,171000,651202520,4500,4500,4500,4500,0
20240405,170900,651202520,4500,4500,4500,4500,0
20240405,170800,651202520,4500,4500,4500,4500,0
20240405,170700,651202520,4500,4500,4500,4500,0
20240405,170600,651202520,4500,4500,4500,4500,0
20240405,170500,651202520,4500,4500,4500,4500,0
20240405,170400,651202520,4500,4500,4500,4500,0
20240405,170300,651202520,4500,4500,4500,4500,0
20240405,170200,651202520,4500,4500,4500,4500,1188
20240405,170100,651202520,4500,4500,4500,4500,0
20240405,170000,651202520,4500,4500,4500,4500,0
20240405,165900,651202520,4500,4500,4500,4500,0
20240405,165800,651202520,4500,4500,4500,4500,0
20240405,165700,651202520,4500,4500,4500,4500,0
20240405,165600,651202520,4500,4500,4500,4500,0
20240405,165500,651202520,4500,4500,4500,4500,0
20240405,165400,651202520,4500,4500,4500,4500,0
20240405,165300,651202520,4500,4500,4500,4500,0
20240405,165200,651202520,4500,4500,4500,4500,0
20240405,165100,651202520,4500,4500,4500,4500,0
20240405,165000,651202520,4500,4500,4500,4500,0
20240405,164900,651202520,4500,4500,4500,4500,0
20240405,164800,651202520,4500,4500,4500,4500,0
20240405,164700,651202520,4500,4500,4500,4500,0
20240405,164600,651202520,4500,4500,4500,4500,0
20240405,164500,651202520,4500,4500,4500,4500,0
20240405,164400,651202520,4500,4500,4500,4500,0
20240405,164300,651202520,4500,4500,4500,4500,0
20240405,164200,651202520,4500,4500,4500,4500,0
20240405,164100,651202520,4500,4500,4500,4500,0
20240405,164000,651202520,4500,4500,4500,4500,0
20240405,163900,651202520,4500,4500,4500,4500,0
20240405,163800,651202520,4500,4500,4500,4500,0
20240405,163700,651202520,4500,4500,4500,4500,0
20240405,163600,651202520,4500,4500,4500,4500,0
20240405,163500,651202520,4500,4500,4500,4500,0
20240405,163400,651202520,4500,4500,4500,4500,0
20240405,163300,651202520,4500,4500,4500,4500,0
20240405,163200,651202520,4500,4500,4500,4500,1188
20240405,163100,651202520,4500,4500,4500,4500,0
20240405,163000,651202520,4500,4500,4500,4500,0
20240405,162900,651202520,4500,4500,4500,4500,0
20240405,162800,651202520,4500,4500,4500,4500,0
20240405,162700,651202520,4500,4500,4500,4500,0
20240405,162600,651202520,4500,4500,4500,4500,0
20240405,162500,651202520,4500,4500,4500,4500,0
20240405,162400,651202520,4500,4500,4500,4500,0
20240405,162300,651202520,4500,4500,4500,4500,0
20240405,162200,651202520,4500,4500,4500,4500,0
20240405,162100,651202520,4500,4500,4500,4500,0
20240405,162000,651202520,4500,4500,4500,4500,0
20240405,161900,651202520,4500,4500,4500,4500,0
20240405,161800,651202520,4500,4500,4500,4500,0
20240405,161700,651202520,4500,4500,4500,4500,0
20240405,161600,651202520,4500,4500,4500,4500,0
20240405,161500,651202520,4500,4500,4500,4500,0
20240405,161400,651202520,4500,4500,4500,4500,0
20240405,161300,651202520,4500,4500,4500,4500,0
20240405,161200,651202520,4500,4500,4500,4500,0
20240405,161100,651202520,4500,4500,4500,4500,0
20240405,161000,651202520,4500,4500,4500,4500,0
20240405,160900,651202520,4500,4500,4500,4500,0
20240405,160800,651202520,4500,4500,4500,4500,0
20240405,160700,651202520,4500,4500,4500,4500,0
20240405,160600,651202520,4500,4500,4500,4500,0
20240405,160500,651202520,4500,4500,4500,4500,0
20240405,160400,651202520,4500,4500,4500,4500,0
20240405,160300,651202520,4500,4500,4500,4500,0
20240405,160200,651202520,4500,4500,4500,4500,1188
20240405,160100,651202520,4500,4500,4500,4500,0
20240405,160000,651202520,4500,4500,4500,4500,0
20240405,155900,651202520,4500,4500,4500,4500,0
20240405,155800,651202520,4500,4500,4500,4500,0
20240405,155700,651202520,4500,4500,4500,4500,0
20240405,155600,651202520,4500,4500,4500,4500,0
20240405,155500,651202520,4500,4500,4500,4500,0
20240405,155400,651202520,4500,4500,4500,4500,0
20240405,155300,651202520,4500,4500,4500,4500,0
20240405,155200,651202520,4500,4500,4500,4500,0
20240405,155100,651202520,4500,4500,4500,4500,0
20240405,155000,651202520,4500,4500,4500,4500,0
20240405,154900,651202520,4500,4500,4500,4500,0
20240405,154800,651202520,4500,4500,4500,4500,0
20240405,154700,651202520,4500,4500,4500,4500,0
20240405,154600,651202520,4500,4500,4500,4500,0
20240405,154500,651202520,4500,4500,4500,4500,0
20240405,154400,651202520,4500,4500,4500,4500,0
20240405,154300,651202520,4500,4500,4500,4500,0
20240405,154200,651202520,4500,4500,4500,4500,0
20240405,154100,651202520,4500,4500,4500,4500,0
20240405,154000,651202520,4500,4500,4500,4500,0
20240405,153900,651202520,4500,4500,4500,4500,0
20240405,153800,651202520,4500,4500,4500,4500,0
20240405,153700,651202520,4500,4500,4500,4500,0
20240405,153600,651202520,4500,4500,4500,4500,0
20240405,153500,651202520,4500,4500,4500,4500,0
20240405,153400,651202520,4500,4500,4500,4500,0
20240405,153300,651202520,4500,4500,4500,4500,0
20240405,153200,651202520,4500,4500,4500,4500,1188
20240405,153100,651202520,4500,4500,4500,4500,0
20240405,153000,651202520,4500,4500,4500,4500,1188
20240405,152900,645856520,4510,4510,4510,4510,0
20240405,152800,645856520,4510,4510,4510,4510,0
20240405,152700,645856520,4510,4510,4510,4510,0
20240405,152600,645856520,4510,4510,4510,4510,0
20240405,152500,645856520,4510,4510,4510,4510,0
20240405,152400,645856520,4510,4510,4510,4510,0
20240405,152300,645856520,4510,4510,4510,4510,0
20240405,152200,645856520,4510,4510,4510,4510,0
20240405,152100,645856520,4510,4510,4510,4510,0
20240405,152000,645856520,4510,4510,4510,4510,0
20240405,151900,645856520,4510,4505,4510,4500,255
20240405,151800,644707240,4505,4505,4505,4505,153
20240405,151700,644017975,4500,4500,4500,4500,30
20240405,151600,643882975,4500,4500,4500,4500,650
20240405,151500,640957975,4500,4500,4500,4495,110
20240405,151400,640463470,4500,4495,4500,4495,34
20240405,151300,640310585,4495,4495,4495,4495,482
20240405,151200,638143995,4500,4500,4500,4500,0
20240405,151100,638143995,4500,4500,4500,4500,749
20240405,151000,634773495,4500,4500,4500,4500,562
20240405,150900,632244495,4505,4505,4505,4505,0
20240405,150800,632244495,4505,4505,4505,4505,5
20240405,150700,632221970,4505,4505,4505,4505,0
20240405,150600,632221970,4505,4505,4505,4505,1
20240405,150500,632217465,4505,4505,4505,4505,1
20240405,150400,632212960,4505,4500,4505,4500,2
20240405,150300,632203955,4500,4505,4505,4500,59
20240405,150200,631938445,4505,4520,4520,4505,15
20240405,150100,631870830,4525,4530,4530,4525,2
20240405,150000,631861775,4525,4525,4525,4525,223
20240405,145900,630852700,4525,4530,4530,4525,168
20240405,145800,630092080,4535,4540,4540,4535,711
20240405,145700,626867675,4525,4540,4545,4525,1243
20240405,145600,621237700,4540,4525,4540,4525,600
20240405,145500,618516765,4530,4515,4530,4515,2513
20240405,145400,607144420,4495,4495,4495,4495,0
20240405,145300,607144420,4495,4485,4510,4485,6559
20240405,145200,577656880,4485,4480,4485,4480,510
20240405,145100,575371325,4475,4460,4475,4460,7462
20240405,145000,542050985,4455,4455,4455,4455,653
20240405,144900,539141870,4455,4450,4455,4450,549
20240405,144800,536696575,4450,4450,4450,4450,33
20240405,144700,536549725,4450,4445,4450,4445,314
20240405,144600,535153450,4450,4450,4450,4450,101
20240405,144500,534704000,4445,4445,4445,4445,270
20240405,144400,533503850,4445,4445,4445,4445,260
20240405,144300,532348150,4445,4445,4445,4445,230
20240405,144200,531325800,4445,4445,4445,4445,51
20240405,144100,531099105,4440,4440,4440,4440,18
20240405,144000,531019185,4440,4430,4440,4430,307
20240405,143900,529658095,4430,4430,4430,4430,4
20240405,143800,529640375,4430,4430,4430,4425,300
20240405,143700,528311875,4430,4420,4430,4420,285
20240405,143600,527050315,4425,4425,4425,4425,300
20240405,143500,525722815,4425,4420,4425,4420,123
20240405,143400,525179150,4425,4425,4425,4425,0
20240405,143300,525179150,4425,4425,4425,4425,2
20240405,143200,525170300,4425,4425,4425,4420,582
20240405,143100,522596805,4430,4425,4430,4425,3
20240405,143000,522583520,4425,4425,4425,4425,20
20240405,142900,522495020,4420,4420,4420,4420,20
20240405,142800,522406620,4415,4410,4415,4410,504
20240405,142700,520181515,4405,4390,4405,4390,6725
20240405,142600,490603380,4390,4385,4390,4385,706
20240405,142500,487506070,4385,4385,4385,4385,100
20240405,142400,487067570,4380,4380,4380,4380,150
20240405,142300,486410570,4380,4380,4380,4380,154
20240405,142200,485736050,4380,4380,4380,4380,1
20240405,142100,485731670,4380,4380,4380,4380,0
20240405,142000,485731670,4380,4380,4380,4380,7
20240405,141900,485701010,4380,4380,4380,4375,250
20240405,141800,484606610,4385,4380,4385,4380,67
20240405,141700,484313140,4380,4380,4380,4380,0
20240405,141600,484313140,4380,4380,4380,4380,78
20240405,141500,483971500,4380,4380,4380,4380,12
20240405,141400,483918940,4380,4380,4380,4380,0
20240405,141300,483918940,4380,4380,4380,4380,1
20240405,141200,483914560,4365,4375,4375,4365,1500
20240405,141100,477364740,4380,4385,4385,4380,11
20240405,141000,477316555,4385,4385,4385,4385,10
20240405,140900,477272705,4390,4390,4390,4390,0
20240405,140800,477272705,4390,4390,4390,4390,72
20240405,140700,476956625,4390,4380,4390,4380,600
20240405,140600,474323085,4380,4380,4380,4380,1
20240405,140500,474318705,4385,4385,4385,4385,2
20240405,140400,474309935,4385,4385,4385,4385,0
20240405,140300,474309935,4385,4375,4385,4375,142
20240405,140200,473688675,4385,4385,4385,4385,0
20240405,140100,473688675,4385,4385,4385,4385,14
20240405,140000,473627285,4385,4385,4385,4385,1
20240405,135900,473622900,4380,4380,4380,4380,99
20240405,135800,473189280,4380,4380,4380,4380,100
20240405,135700,472751280,4385,4385,4385,4385,0
20240405,135600,472751280,4385,4385,4385,4385,0
20240405,135500,472751280,4385,4385,4385,4385,0
20240405,135400,472751280,4385,4385,4385,4385,0
20240405,135300,472751280,4385,4380,4385,4375,278
20240405,135200,471534240,4380,4380,4380,4380,40
20240405,135100,471359040,4380,4380,4380,4380,0
20240405,135000,471359040,4380,4380,4380,4380,200
20240405,134900,470483040,4380,4380,4380,4380,500
20240405,134800,468293040,4385,4385,4385,4385,68
20240405,134700,467994860,4385,4385,4385,4380,161
20240405,134600,467289640,4380,4380,4380,4380,10
20240405,134500,467245840,4385,4385,4385,4385,0
20240405,134400,467245840,4385,4390,4390,4385,3
20240405,134300,467232675,4390,4385,4390,4380,401
20240405,134200,465476280,4380,4380,4380,4380,0
20240405,134100,465476280,4380,4380,4380,4380,132
20240405,134000,464898120,4385,4390,4390,4385,52
20240405,133900,464670095,4390,4390,4390,4390,1
20240405,133800,464665705,4360,4380,4380,4360,5
20240405,133700,464643875,4385,4385,4385,4385,9
20240405,133600,464604410,4385,4385,4390,4360,4020
20240405,133500,447049440,4385,4385,4385,4385,145
20240405,133400,446413615,4390,4390,4390,4390,0
20240405,133300,446413615,4390,4390,4390,4390,1
20240405,133200,446409225,4385,4385,4385,4385,0
20240405,133100,446409225,4385,4390,4390,4385,30
20240405,133000,446277670,4385,4390,4390,4385,131
20240405,132900,445703225,4395,4395,4395,4395,0
20240405,132800,445703225,4395,4395,4395,4395,1
20240405,132700,445698830,4395,4395,4395,4395,0
20240405,132600,445698830,4395,4395,4395,4395,0
20240405,132500,445698830,4395,4395,4395,4395,0
20240405,132400,445698830,4395,4385,4395,4385,3
20240405,132300,445685665,4395,4390,4395,4385,155
20240405,132200,445005630,4390,4390,4390,4390,0
20240405,132100,445005630,4390,4390,4390,4390,10
20240405,132000,444961730,4390,4390,4390,4390,500
20240405,131900,442766730,4390,4390,4390,4390,250
20240405,131800,441669230,4390,4390,4390,4390,0
20240405,131700,441669230,4390,4395,4395,4390,500
20240405,131600,439472730,4395,4395,4395,4395,100
20240405,131500,439033230,4390,4390,4390,4390,0
20240405,131400,439033230,4390,4390,4390,4390,141
20240405,131300,438414240,4395,4395,4395,4395,0
20240405,131200,438414240,4395,4395,4395,4395,95
20240405,131100,437996715,4395,4395,4395,4395,100
20240405,131000,437557215,4395,4390,4395,4390,307
20240405,130900,436208955,4395,4375,4395,4370,2501
20240405,130800,425272345,4395,4375,4395,4375,151
20240405,130700,424611700,4375,4380,4380,4375,617
20240405,130600,421910935,4380,4385,4385,4380,2000
20240405,130500,413149135,4395,4395,4395,4395,0
20240405,130400,413149135,4395,4395,4395,4395,0
20240405,130300,413149135,4395,4395,4395,4395,1
20240405,130200,413144740,4385,4385,4385,4385,0
20240405,130100,413144740,4385,4385,4385,4385,5
20240405,130000,413122815,4380,4380,4380,4380,193
20240405,125900,412277475,4380,4395,4395,4380,730
20240405,125800,409077560,4380,4380,4380,4380,0
20240405,125700,409077560,4380,4380,4380,4380,0
20240405,125600,409077560,4380,4380,4380,4380,0
20240405,125500,409077560,4380,4380,4380,4380,2
20240405,125400,409068800,4385,4385,4385,4385,1521
20240405,125300,402399215,4385,4385,4385,4385,0
20240405,125200,402399215,4385,4390,4390,4385,147
20240405,125100,401754605,4395,4390,4395,4390,19
20240405,125000,401671190,4390,4390,4390,4390,1
20240405,124900,401666800,4390,4390,4390,4390,1
20240405,124800,401662410,4390,4395,4395,4385,175
20240405,124700,400894285,4385,4385,4385,4385,714
20240405,124600,397763395,4395,4390,4395,4390,388
20240405,124500,396059355,4385,4385,4385,4385,0
20240405,124400,396059355,4385,4385,4385,4385,174
20240405,124300,395296365,4390,4390,4390,4390,30
20240405,124200,395164665,4395,4395,4395,4395,1
20240405,124100,395160270,4390,4390,4390,4390,10
20240405,124000,395116370,4395,4395,4395,4395,3
20240405,123900,395103185,4395,4395,4395,4395,1
20240405,123800,395098790,4395,4390,4395,4390,152
20240405,123700,394431505,4395,4395,4395,4395,80
20240405,123600,394079905,4395,4395,4395,4395,35
20240405,123500,393926080,4395,4390,4395,4390,16
20240405,123400,393855835,4390,4390,4390,4390,4
20240405,123300,393838275,4385,4385,4385,4385,221
20240405,123200,392869190,4385,4390,4390,4385,121
20240405,123100,392338450,4395,4395,4395,4395,0
20240405,123000,392338450,4395,4395,4395,4395,227
20240405,122900,391340785,4395,4395,4395,4395,0
20240405,122800,391340785,4395,4395,4395,4395,0
20240405,122700,391340785,4395,4395,4395,4395,0
20240405,122600,391340785,4395,4395,4395,4395,222
20240405,122500,390365095,4400,4400,4400,4400,0
20240405,122400,390365095,4400,4395,4400,4395,642
20240405,122300,387543500,4390,4395,4395,4390,2
20240405,122200,387534715,4380,4385,4385,4380,136
20240405,122100,386938975,4380,4385,4385,4380,111
20240405,122000,386452740,4380,4380,4380,4380,0
20240405,121900,386452740,4380,4380,4380,4380,0
20240405,121800,386452740,4380,4380,4380,4380,102
20240405,121700,386005980,4380,4380,4380,4380,0
20240405,121600,386005980,4380,4380,4380,4380,0
20240405,121500,386005980,4380,4380,4380,4380,140
20240405,121400,385392780,4380,4380,4380,4380,0
20240405,121300,385392780,4380,4380,4380,4380,0
20240405,121200,385392780,4380,4380,4380,4380,0
20240405,121100,385392780,4380,4385,4385,4380,2500
20240405,121000,374439080,4385,4390,4390,4385,15
20240405,120900,374373300,4385,4385,4385,4385,117
20240405,120800,373860255,4400,4400,4400,4400,0
20240405,120700,373860255,4400,4400,4400,4400,0
20240405,120600,373860255,4400,4390,4400,4385,143
20240405,120500,373233155,4400,4400,4400,4400,1
20240405,120400,373228755,4400,4400,4400,4400,1
20240405,120300,373224355,4385,4385,4385,4385,0
20240405,120200,373224355,4385,4385,4385,4385,0
20240405,120100,373224355,4385,4385,4385,4385,6
20240405,120000,373198045,4385,4385,4385,4385,165
20240405,115900,372474520,4385,4385,4385,4385,500
20240405,115800,370282020,4385,4385,4385,4385,1
20240405,115700,370277635,4380,4385,4385,4380,809
20240405,115600,366730400,4385,4385,4385,4385,0
20240405,115500,366730400,4385,4385,4385,4385,0
20240405,115400,366730400,4385,4400,4400,4385,787
20240405,115300,363278580,4400,4400,4400,4400,4
20240405,115200,363260980,4380,4385,4385,4380,527
20240405,115100,360950190,4380,4380,4380,4380,0
20240405,115000,360950190,4380,4390,4390,4380,114
20240405,114900,360450830,4400,4400,4400,4400,49
20240405,114800,360235230,4400,4395,4400,4395,20
20240405,114700,360147280,4390,4390,4390,4390,10
20240405,114600,360103380,4385,4385,4385,4385,7
20240405,114500,360072685,4385,4385,4385,4385,0
20240405,114400,360072685,4385,4385,4385,4385,1
20240405,114300,360068300,4385,4385,4385,4385,2
20240405,114200,360059530,4380,4380,4380,4380,0
20240405,114100,360059530,4380,4385,4385,4380,562
20240405,114000,357595240,4385,4385,4385,4385,1
20240405,113900,357590855,4385,4390,4390,4385,924
20240405,113800,353539065,4390,4390,4390,4390,0
20240405,113700,353539065,4390,4395,4400,4385,4551
20240405,113600,333557310,4395,4395,4395,4395,0
20240405,113500,333557310,4395,4395,4395,4395,0
20240405,113400,333557310,4395,4395,4395,4395,470
20240405,113300,331491660,4395,4395,4395,4395,112
20240405,113200,330999420,4400,4400,4400,4400,868
20240405,113100,327180220,4400,4400,4400,4400,10
20240405,113000,327136220,4400,4400,4400,4400,10
20240405,112900,327092220,4395,4400,4400,4395,980
20240405,112800,322785115,4400,4400,4400,4400,10
20240405,112700,322741115,4400,4400,4400,4400,8
20240405,112600,322705915,4400,4400,4400,4400,60
20240405,112500,322441915,4400,4400,4400,4400,54
20240405,112400,322204315,4400,4395,4400,4395,167
20240405,112300,321470330,4400,4400,4400,4400,0
20240405,112200,321470330,4400,4400,4400,4400,1465
20240405,112100,315024330,4400,4400,4400,4400,294
20240405,112000,313730730,4400,4400,4400,4400,100
20240405,111900,313290730,4400,4400,4400,4400,210
20240405,111800,312366730,4400,4405,4405,4400,4807
20240405,111700,291212820,4405,4405,4405,4405,278
20240405,111600,289988230,4405,4405,4405,4405,316
20240405,111500,288596250,4405,4405,4405,4405,0
20240405,111400,288596250,4405,4405,4405,4405,594
20240405,111300,285979680,4405,4405,4405,4405,0
20240405,111200,285979680,4405,4415,4415,4405,581
20240405,111100,283416705,4415,4415,4415,4415,0
20240405,111000,283416705,4415,4415,4415,4415,0
20240405,110900,283416705,4415,4415,4415,4405,2335
20240405,110800,273122965,4415,4415,4415,4415,47
20240405,110700,272915460,4415,4415,4415,4415,0
20240405,110600,272915460,4415,4415,4415,4415,610
20240405,110500,270222310,4415,4415,4415,4415,0
20240405,110400,270222310,4415,4415,4415,4415,1
20240405,110300,270217895,4415,4415,4415,4415,511
20240405,110200,267961830,4415,4415,4415,4415,50
20240405,110100,267741080,4415,4415,4415,4415,25
20240405,110000,267630705,4415,4415,4415,4415,576
20240405,105900,265087665,4415,4405,4415,4400,583
20240405,105800,262520235,4405,4400,4415,4400,664
20240405,105700,259597780,4410,4415,4420,4400,1631
20240405,105600,252417750,4410,4410,4410,4410,1
20240405,105500,252413340,4410,4415,4420,4410,236
20240405,105400,251371420,4410,4415,4415,4410,292
20240405,105300,250083070,4415,4420,4420,4410,4671
20240405,105200,229475285,4425,4420,4425,4420,1516
20240405,105100,222774535,4425,4425,4425,4425,1830
20240405,105000,214676785,4435,4430,4435,4430,272
20240405,104900,213471805,4435,4435,4435,4435,304
20240405,104800,212123565,4435,4450,4450,4430,3567
20240405,104700,196313795,4455,4455,4455,4455,24
20240405,104600,196206875,4445,4445,4445,4440,195
20240405,104500,195340925,4445,4445,4445,4440,301
20240405,104400,194004225,4445,4445,4445,4440,2064
20240405,104300,184839075,4445,4445,4445,4445,819
20240405,104200,181198620,4460,4460,4460,4460,5
20240405,104100,181176320,4460,4460,4460,4460,10
20240405,104000,181131720,4445,4460,4460,4445,108
20240405,103900,180651540,4460,4460,4460,4460,1
20240405,103800,180647080,4460,4460,4460,4460,40
20240405,103700,180468680,4455,4460,4460,4445,353
20240405,103600,178899065,4455,4460,4460,4455,236
20240405,103500,177847635,4445,4445,4445,4445,10
20240405,103400,177803185,4445,4445,4445,4445,0
20240405,103300,177803185,4445,4460,4460,4445,3104
20240405,103200,163997160,4460,4460,4460,4460,26
20240405,103100,163881200,4460,4455,4460,4455,138
20240405,103000,163265735,4455,4455,4455,4455,148
20240405,102900,162606395,4455,4455,4455,4455,213
20240405,102800,161657480,4455,4455,4455,4455,1
20240405,102700,161653025,4455,4460,4460,4455,2
20240405,102600,161644110,4460,4460,4460,4460,3
20240405,102500,161630730,4460,4450,4460,4450,3916
20240405,102400,144204330,4450,4455,4455,4450,4371
20240405,102300,124746515,4455,4460,4460,4455,2020
20240405,102200,115747315,4455,4455,4455,4455,0
20240405,102100,115747315,4455,4460,4460,4455,595
20240405,102000,113096580,4460,4460,4460,4460,38
20240405,101900,112927100,4460,4460,4460,4460,15
20240405,101800,112860200,4460,4460,4460,4460,102
20240405,101700,112405280,4460,4460,4460,4460,160
20240405,101600,111691680,4460,4460,4460,4460,170
20240405,101500,110933480,4460,4460,4460,4455,221
20240405,101400,109947860,4460,4460,4460,4460,730
20240405,101300,106692060,4460,4460,4460,4460,3
20240405,101200,106678680,4460,4465,4465,4460,111
20240405,101100,106183120,4460,4460,4460,4460,166
20240405,101000,105442760,4465,4465,4465,4465,5
20240405,100900,105420435,4465,4465,4465,4465,190
20240405,100800,104572085,4460,4460,4460,4460,504
20240405,100700,102324245,4460,4460,4460,4460,150
20240405,100600,101655245,4465,4465,4465,4465,12
20240405,100500,101601665,4465,4465,4465,4465,15
20240405,100400,101534690,4465,4465,4465,4465,22
20240405,100300,101436460,4465,4465,4465,4465,411
20240405,100200,99601345,4465,4455,4465,4455,31
20240405,100100,99463080,4455,4460,4460,4455,389
20240405,100000,97729020,4465,4465,4465,4465,14
20240405,095900,97666510,4465,4465,4465,4455,1769
20240405,095800,89778390,4465,4465,4465,4465,11
20240405,095700,89729275,4465,4465,4465,4465,20
20240405,095600,89639975,4465,4465,4465,4465,0
20240405,095500,89639975,4465,4465,4465,4465,101
20240405,095400,89189010,4465,4465,4465,4465,677
20240405,095300,86166205,4470,4470,4470,4470,150
20240405,095200,85495705,4470,4470,4470,4470,5
20240405,095100,85473355,4465,4470,4470,4465,3
20240405,095000,85459950,4460,4460,4460,4460,103
20240405,094900,85000570,4460,4465,4465,4460,395
20240405,094800,83237480,4465,4465,4465,4460,42
20240405,094700,83049985,4465,4465,4465,4465,18
20240405,094600,82969615,4465,4465,4465,4465,2474
20240405,094500,71923205,4470,4465,4470,4465,81
20240405,094400,71561530,4465,4470,4470,4465,38
20240405,094300,71391840,4470,4470,4470,4470,0
20240405,094200,71391840,4470,4470,4470,4470,4
20240405,094100,71373960,4470,4465,4470,4465,1025
20240405,094000,66797210,4465,4465,4465,4465,0
20240405,093900,66797210,4465,4465,4465,4465,200
20240405,093800,65904210,4470,4470,4470,4465,383
20240405,093700,64192460,4470,4470,4470,4470,166
20240405,093600,63450440,4470,4475,4475,4470,200
20240405,093500,62556180,4480,4495,4495,4480,1132
20240405,093400,57482945,4500,4500,4500,4500,10
20240405,093300,57437945,4500,4500,4500,4500,15
20240405,093200,57370445,4500,4495,4500,4495,61
20240405,093100,57095950,4500,4480,4500,4480,1726
20240405,093000,49358290,4480,4480,4480,4480,2
20240405,092900,49349330,4470,4470,4470,4470,0
20240405,092800,49349330,4470,4470,4470,4470,493
20240405,092700,47145620,4470,4470,4470,4470,2064
20240405,092600,37919540,4470,4470,4470,4470,0
20240405,092500,37919540,4470,4470,4470,4470,0
20240405,092400,37919540,4470,4470,4470,4470,0
20240405,092300,37919540,4470,4460,4470,4460,426
20240405,092200,36018460,4460,4460,4460,4460,532
20240405,092100,33645740,4470,4465,4470,4460,2096
20240405,092000,24291465,4470,4470,4470,4470,1003
20240405,091900,19808055,4470,4475,4475,4470,100
20240405,091800,19361050,4475,4470,4475,4470,528
20240405,091700,16999840,4475,4475,4475,4475,18
20240405,091600,16919290,4475,4475,4475,4475,157
20240405,091500,16216715,4475,4475,4475,4475,259
20240405,091400,15057690,4475,4495,4495,4475,102
20240405,091300,14600890,4495,4495,4495,4495,16
20240405,091200,14528970,4495,4495,4495,4495,100
20240405,091100,14079470,4495,4495,4500,4495,41
20240405,091000,13895155,4495,4485,4495,4475,1392
20240405,090900,7661760,4485,4485,4485,4485,43
20240405,090800,7468905,4485,4485,4485,4485,6
20240405,090700,7441995,4490,4495,4495,4490,3
20240405,090600,7428520,4500,4500,4500,4500,51
20240405,090500,7199020,4505,4505,4505,4505,475
20240405,090400,5059145,4505,4500,4505,4500,29
20240405,090300,4928600,4500,4500,4500,4500,10
20240405,090200,4883600,4500,4500,4500,4500,49
20240405,090100,4663100,4500,4500,4500,4500,301
20240405,090000,3308600,4470,4460,4500,4460,738