KissMeData/083420/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,201800,807964600,7600,7600,7600,7600,4802
20240404,201700,807964600,7600,7600,7600,7600,0
20240404,201600,807964600,7600,7600,7600,7600,0
20240404,201500,807964600,7600,7600,7600,7600,0
20240404,201400,807964600,7600,7600,7600,7600,0
20240404,201300,807964600,7600,7600,7600,7600,0
20240404,201200,807964600,7600,7600,7600,7600,0
20240404,201100,807964600,7600,7600,7600,7600,0
20240404,201000,807964600,7600,7600,7600,7600,0
20240404,200900,807964600,7600,7600,7600,7600,0
20240404,200800,807964600,7600,7600,7600,7600,0
20240404,200700,807964600,7600,7600,7600,7600,0
20240404,200600,807964600,7600,7600,7600,7600,0
20240404,200500,807964600,7600,7600,7600,7600,0
20240404,200400,807964600,7600,7600,7600,7600,0
20240404,200300,807964600,7600,7600,7600,7600,0
20240404,200200,807964600,7600,7600,7600,7600,0
20240404,200100,807964600,7600,7600,7600,7600,0
20240404,200000,807964600,7600,7600,7600,7600,0
20240404,195900,807964600,7600,7600,7600,7600,0
20240404,195800,807964600,7600,7600,7600,7600,0
20240404,195700,807964600,7600,7600,7600,7600,0
20240404,195600,807964600,7600,7600,7600,7600,0
20240404,195500,807964600,7600,7600,7600,7600,0
20240404,195400,807964600,7600,7600,7600,7600,0
20240404,195300,807964600,7600,7600,7600,7600,0
20240404,195200,807964600,7600,7600,7600,7600,0
20240404,195100,807964600,7600,7600,7600,7600,0
20240404,195000,807964600,7600,7600,7600,7600,0
20240404,194900,807964600,7600,7600,7600,7600,0
20240404,194800,807964600,7600,7600,7600,7600,4802
20240404,194700,807964600,7600,7600,7600,7600,0
20240404,194600,807964600,7600,7600,7600,7600,0
20240404,194500,807964600,7600,7600,7600,7600,0
20240404,194400,807964600,7600,7600,7600,7600,0
20240404,194300,807964600,7600,7600,7600,7600,0
20240404,194200,807964600,7600,7600,7600,7600,0
20240404,194100,807964600,7600,7600,7600,7600,0
20240404,194000,807964600,7600,7600,7600,7600,0
20240404,193900,807964600,7600,7600,7600,7600,0
20240404,193800,807964600,7600,7600,7600,7600,0
20240404,193700,807964600,7600,7600,7600,7600,0
20240404,193600,807964600,7600,7600,7600,7600,0
20240404,193500,807964600,7600,7600,7600,7600,0
20240404,193400,807964600,7600,7600,7600,7600,0
20240404,193300,807964600,7600,7600,7600,7600,0
20240404,193200,807964600,7600,7600,7600,7600,0
20240404,193100,807964600,7600,7600,7600,7600,0
20240404,193000,807964600,7600,7600,7600,7600,0
20240404,192900,807964600,7600,7600,7600,7600,0
20240404,192800,807964600,7600,7600,7600,7600,0
20240404,192700,807964600,7600,7600,7600,7600,0
20240404,192600,807964600,7600,7600,7600,7600,0
20240404,192500,807964600,7600,7600,7600,7600,0
20240404,192400,807964600,7600,7600,7600,7600,0
20240404,192300,807964600,7600,7600,7600,7600,0
20240404,192200,807964600,7600,7600,7600,7600,0
20240404,192100,807964600,7600,7600,7600,7600,0
20240404,192000,807964600,7600,7600,7600,7600,0
20240404,191900,807964600,7600,7600,7600,7600,0
20240404,191800,807964600,7600,7600,7600,7600,4802
20240404,191700,807964600,7600,7600,7600,7600,0
20240404,191600,807964600,7600,7600,7600,7600,0
20240404,191500,807964600,7600,7600,7600,7600,0
20240404,191400,807964600,7600,7600,7600,7600,0
20240404,191300,807964600,7600,7600,7600,7600,0
20240404,191200,807964600,7600,7600,7600,7600,0
20240404,191100,807964600,7600,7600,7600,7600,0
20240404,191000,807964600,7600,7600,7600,7600,0
20240404,190900,807964600,7600,7600,7600,7600,0
20240404,190800,807964600,7600,7600,7600,7600,0
20240404,190700,807964600,7600,7600,7600,7600,0
20240404,190600,807964600,7600,7600,7600,7600,0
20240404,190500,807964600,7600,7600,7600,7600,0
20240404,190400,807964600,7600,7600,7600,7600,0
20240404,190300,807964600,7600,7600,7600,7600,0
20240404,190200,807964600,7600,7600,7600,7600,0
20240404,190100,807964600,7600,7600,7600,7600,0
20240404,190000,807964600,7600,7600,7600,7600,0
20240404,185900,807964600,7600,7600,7600,7600,0
20240404,185800,807964600,7600,7600,7600,7600,0
20240404,185700,807964600,7600,7600,7600,7600,0
20240404,185600,807964600,7600,7600,7600,7600,0
20240404,185500,807964600,7600,7600,7600,7600,0
20240404,185400,807964600,7600,7600,7600,7600,0
20240404,185300,807964600,7600,7600,7600,7600,0
20240404,185200,807964600,7600,7600,7600,7600,0
20240404,185100,807964600,7600,7600,7600,7600,0
20240404,185000,807964600,7600,7600,7600,7600,0
20240404,184900,807964600,7600,7600,7600,7600,0
20240404,184800,807964600,7600,7600,7600,7600,4802
20240404,184700,807964600,7600,7600,7600,7600,0
20240404,184600,807964600,7600,7600,7600,7600,0
20240404,184500,807964600,7600,7600,7600,7600,0
20240404,184400,807964600,7600,7600,7600,7600,0
20240404,184300,807964600,7600,7600,7600,7600,0
20240404,184200,807964600,7600,7600,7600,7600,0
20240404,184100,807964600,7600,7600,7600,7600,0
20240404,184000,807964600,7600,7600,7600,7600,0
20240404,183900,807964600,7600,7600,7600,7600,0
20240404,183800,807964600,7600,7600,7600,7600,0
20240404,183700,807964600,7600,7600,7600,7600,0
20240404,183600,807964600,7600,7600,7600,7600,0
20240404,183500,807964600,7600,7600,7600,7600,0
20240404,183400,807964600,7600,7600,7600,7600,0
20240404,183300,807964600,7600,7600,7600,7600,0
20240404,183200,807964600,7600,7600,7600,7600,0
20240404,183100,807964600,7600,7600,7600,7600,0
20240404,183000,807964600,7600,7600,7600,7600,0
20240404,182900,807964600,7600,7600,7600,7600,0
20240404,182800,807964600,7600,7600,7600,7600,0
20240404,182700,807964600,7600,7600,7600,7600,0
20240404,182600,807964600,7600,7600,7600,7600,0
20240404,182500,807964600,7600,7600,7600,7600,0
20240404,182400,807964600,7600,7600,7600,7600,0
20240404,182300,807964600,7600,7600,7600,7600,0
20240404,182200,807964600,7600,7600,7600,7600,0
20240404,182100,807964600,7600,7600,7600,7600,0
20240404,182000,807964600,7600,7600,7600,7600,0
20240404,181900,807964600,7600,7600,7600,7600,0
20240404,181800,807964600,7600,7600,7600,7600,4802
20240404,181700,807964600,7600,7600,7600,7600,0
20240404,181600,807964600,7600,7600,7600,7600,0
20240404,181500,807964600,7600,7600,7600,7600,0
20240404,181400,807964600,7600,7600,7600,7600,0
20240404,181300,807964600,7600,7600,7600,7600,0
20240404,181200,807964600,7600,7600,7600,7600,0
20240404,181100,807964600,7600,7600,7600,7600,0
20240404,181000,807964600,7600,7600,7600,7600,0
20240404,180900,807964600,7600,7600,7600,7600,0
20240404,180800,807964600,7600,7600,7600,7600,0
20240404,180700,807964600,7600,7600,7600,7600,0
20240404,180600,807964600,7600,7600,7600,7600,0
20240404,180500,807964600,7600,7600,7600,7600,0
20240404,180400,807964600,7600,7600,7600,7600,0
20240404,180300,807964600,7600,7600,7600,7600,0
20240404,180200,807964600,7600,7600,7600,7600,0
20240404,180100,807964600,7600,7600,7600,7600,0
20240404,180000,807964600,7600,7600,7600,7600,0
20240404,175900,807964600,7600,7600,7600,7600,0
20240404,175800,807964600,7600,7600,7600,7600,0
20240404,175700,807964600,7600,7600,7600,7600,0
20240404,175600,807964600,7600,7600,7600,7600,0
20240404,175500,807964600,7600,7600,7600,7600,0
20240404,175400,807964600,7600,7600,7600,7600,0
20240404,175300,807964600,7600,7600,7600,7600,0
20240404,175200,807964600,7600,7600,7600,7600,0
20240404,175100,807964600,7600,7600,7600,7600,0
20240404,175000,807964600,7600,7600,7600,7600,0
20240404,174900,807964600,7600,7600,7600,7600,0
20240404,174800,807964600,7600,7600,7600,7600,4802
20240404,174700,807964600,7600,7600,7600,7600,0
20240404,174600,807964600,7600,7600,7600,7600,0
20240404,174500,807964600,7600,7600,7600,7600,0
20240404,174400,807964600,7600,7600,7600,7600,0
20240404,174300,807964600,7600,7600,7600,7600,0
20240404,174200,807964600,7600,7600,7600,7600,0
20240404,174100,807964600,7600,7600,7600,7600,0
20240404,174000,807964600,7600,7600,7600,7600,0
20240404,173900,807964600,7600,7600,7600,7600,0
20240404,173800,807964600,7600,7600,7600,7600,0
20240404,173700,807964600,7600,7600,7600,7600,0
20240404,173600,807964600,7600,7600,7600,7600,0
20240404,173500,807964600,7600,7600,7600,7600,0
20240404,173400,807964600,7600,7600,7600,7600,0
20240404,173300,807964600,7600,7600,7600,7600,0
20240404,173200,807964600,7600,7600,7600,7600,0
20240404,173100,807964600,7600,7600,7600,7600,0
20240404,173000,807964600,7600,7600,7600,7600,0
20240404,172900,807964600,7600,7600,7600,7600,0
20240404,172800,807964600,7600,7600,7600,7600,0
20240404,172700,807964600,7600,7600,7600,7600,0
20240404,172600,807964600,7600,7600,7600,7600,0
20240404,172500,807964600,7600,7600,7600,7600,0
20240404,172400,807964600,7600,7600,7600,7600,0
20240404,172300,807964600,7600,7600,7600,7600,0
20240404,172200,807964600,7600,7600,7600,7600,0
20240404,172100,807964600,7600,7600,7600,7600,0
20240404,172000,807964600,7600,7600,7600,7600,0
20240404,171900,807964600,7600,7600,7600,7600,0
20240404,171800,807964600,7600,7600,7600,7600,4802
20240404,171700,807964600,7600,7600,7600,7600,0
20240404,171600,807964600,7600,7600,7600,7600,0
20240404,171500,807964600,7600,7600,7600,7600,0
20240404,171400,807964600,7600,7600,7600,7600,0
20240404,171300,807964600,7600,7600,7600,7600,0
20240404,171200,807964600,7600,7600,7600,7600,0
20240404,171100,807964600,7600,7600,7600,7600,0
20240404,171000,807964600,7600,7600,7600,7600,0
20240404,170900,807964600,7600,7600,7600,7600,0
20240404,170800,807964600,7600,7600,7600,7600,0
20240404,170700,807964600,7600,7600,7600,7600,0
20240404,170600,807964600,7600,7600,7600,7600,0
20240404,170500,807964600,7600,7600,7600,7600,0
20240404,170400,807964600,7600,7600,7600,7600,0
20240404,170300,807964600,7600,7600,7600,7600,0
20240404,170200,807964600,7600,7600,7600,7600,0
20240404,170100,807964600,7600,7600,7600,7600,0
20240404,170000,807964600,7600,7600,7600,7600,0
20240404,165900,807964600,7600,7600,7600,7600,0
20240404,165800,807964600,7600,7600,7600,7600,0
20240404,165700,807964600,7600,7600,7600,7600,0
20240404,165600,807964600,7600,7600,7600,7600,0
20240404,165500,807964600,7600,7600,7600,7600,0
20240404,165400,807964600,7600,7600,7600,7600,0
20240404,165300,807964600,7600,7600,7600,7600,0
20240404,165200,807964600,7600,7600,7600,7600,0
20240404,165100,807964600,7600,7600,7600,7600,0
20240404,165000,807964600,7600,7600,7600,7600,0
20240404,164900,807964600,7600,7600,7600,7600,0
20240404,164800,807964600,7600,7600,7600,7600,4802
20240404,164700,807964600,7600,7600,7600,7600,0
20240404,164600,807964600,7600,7600,7600,7600,0
20240404,164500,807964600,7600,7600,7600,7600,0
20240404,164400,807964600,7600,7600,7600,7600,0
20240404,164300,807964600,7600,7600,7600,7600,0
20240404,164200,807964600,7600,7600,7600,7600,0
20240404,164100,807964600,7600,7600,7600,7600,0
20240404,164000,807964600,7600,7600,7600,7600,0
20240404,163900,807964600,7600,7600,7600,7600,0
20240404,163800,807964600,7600,7600,7600,7600,0
20240404,163700,807964600,7600,7600,7600,7600,0
20240404,163600,807964600,7600,7600,7600,7600,0
20240404,163500,807964600,7600,7600,7600,7600,0
20240404,163400,807964600,7600,7600,7600,7600,0
20240404,163300,807964600,7600,7600,7600,7600,0
20240404,163200,807964600,7600,7600,7600,7600,0
20240404,163100,807964600,7600,7600,7600,7600,0
20240404,163000,807964600,7600,7600,7600,7600,0
20240404,162900,807964600,7600,7600,7600,7600,0
20240404,162800,807964600,7600,7600,7600,7600,0
20240404,162700,807964600,7600,7600,7600,7600,0
20240404,162600,807964600,7600,7600,7600,7600,0
20240404,162500,807964600,7600,7600,7600,7600,0
20240404,162400,807964600,7600,7600,7600,7600,0
20240404,162300,807964600,7600,7600,7600,7600,0
20240404,162200,807964600,7600,7600,7600,7600,0
20240404,162100,807964600,7600,7600,7600,7600,0
20240404,162000,807964600,7600,7600,7600,7600,0
20240404,161900,807964600,7600,7600,7600,7600,0
20240404,161800,807964600,7600,7600,7600,7600,4802
20240404,161700,807964600,7600,7600,7600,7600,0
20240404,161600,807964600,7600,7600,7600,7600,0
20240404,161500,807964600,7600,7600,7600,7600,0
20240404,161400,807964600,7600,7600,7600,7600,0
20240404,161300,807964600,7600,7600,7600,7600,0
20240404,161200,807964600,7600,7600,7600,7600,0
20240404,161100,807964600,7600,7600,7600,7600,0
20240404,161000,807964600,7600,7600,7600,7600,0
20240404,160900,807964600,7600,7600,7600,7600,0
20240404,160800,807964600,7600,7600,7600,7600,0
20240404,160700,807964600,7600,7600,7600,7600,0
20240404,160600,807964600,7600,7600,7600,7600,0
20240404,160500,807964600,7600,7600,7600,7600,0
20240404,160400,807964600,7600,7600,7600,7600,0
20240404,160300,807964600,7600,7600,7600,7600,0
20240404,160200,807964600,7600,7600,7600,7600,0
20240404,160100,807964600,7600,7600,7600,7600,0
20240404,160000,807964600,7600,7600,7600,7600,0
20240404,155900,807964600,7600,7600,7600,7600,0
20240404,155800,807964600,7600,7600,7600,7600,0
20240404,155700,807964600,7600,7600,7600,7600,0
20240404,155600,807964600,7600,7600,7600,7600,0
20240404,155500,807964600,7600,7600,7600,7600,0
20240404,155400,807964600,7600,7600,7600,7600,0
20240404,155300,807964600,7600,7600,7600,7600,0
20240404,155200,807964600,7600,7600,7600,7600,0
20240404,155100,807964600,7600,7600,7600,7600,0
20240404,155000,807964600,7600,7600,7600,7600,0
20240404,154900,807964600,7600,7600,7600,7600,0
20240404,154800,807964600,7600,7600,7600,7600,4802
20240404,154700,807964600,7600,7600,7600,7600,0
20240404,154600,807964600,7600,7600,7600,7600,0
20240404,154500,807964600,7600,7600,7600,7600,0
20240404,154400,807964600,7600,7600,7600,7600,0
20240404,154300,807964600,7600,7600,7600,7600,0
20240404,154200,807964600,7600,7600,7600,7600,0
20240404,154100,807964600,7600,7600,7600,7600,0
20240404,154000,807964600,7600,7600,7600,7600,0
20240404,153900,807964600,7600,7600,7600,7600,0
20240404,153800,807964600,7600,7600,7600,7600,0
20240404,153700,807964600,7600,7600,7600,7600,0
20240404,153600,807964600,7600,7600,7600,7600,0
20240404,153500,807964600,7600,7600,7600,7600,0
20240404,153400,807964600,7600,7600,7600,7600,0
20240404,153300,807964600,7600,7600,7600,7600,0
20240404,153200,807964600,7600,7600,7600,7600,0
20240404,153100,807964600,7600,7600,7600,7600,0
20240404,153000,807964600,7600,7600,7600,7600,4802
20240404,152900,771469400,7600,7600,7600,7600,0
20240404,152800,771469400,7600,7600,7600,7600,0
20240404,152700,771469400,7600,7600,7600,7600,0
20240404,152600,771469400,7600,7600,7600,7600,0
20240404,152500,771469400,7600,7600,7600,7600,0
20240404,152400,771469400,7600,7600,7600,7600,0
20240404,152300,771469400,7600,7600,7600,7600,0
20240404,152200,771469400,7600,7600,7600,7600,0
20240404,152100,771469400,7600,7600,7600,7600,0
20240404,152000,771469400,7600,7600,7600,7600,0
20240404,151900,771469400,7600,7590,7600,7560,160
20240404,151800,770257250,7600,7600,7600,7590,603
20240404,151700,765679380,7600,7570,7600,7570,229
20240404,151600,763941980,7600,7580,7600,7580,296
20240404,151500,761695110,7570,7590,7590,7570,213
20240404,151400,760080660,7590,7580,7590,7580,161
20240404,151300,758858770,7600,7600,7600,7600,0
20240404,151200,758858770,7600,7600,7600,7600,0
20240404,151100,758858770,7600,7600,7600,7600,70
20240404,151000,758326770,7600,7580,7600,7560,79
20240404,150900,757727930,7580,7570,7580,7570,62
20240404,150800,757258060,7560,7560,7560,7550,947
20240404,150700,750104630,7560,7560,7560,7560,93
20240404,150600,749401550,7570,7570,7570,7570,0
20240404,150500,749401550,7570,7560,7570,7540,1146
20240404,150400,740742940,7570,7570,7570,7560,80
20240404,150300,740137740,7580,7580,7580,7580,0
20240404,150200,740137740,7580,7580,7580,7550,421
20240404,150100,736952730,7570,7570,7570,7570,106
20240404,150000,736150310,7570,7550,7570,7550,9
20240404,145900,736082200,7560,7600,7600,7550,1887
20240404,145800,721816360,7600,7570,7600,7570,128
20240404,145700,720847370,7600,7570,7600,7570,567
20240404,145600,716551040,7580,7580,7580,7580,0
20240404,145500,716551040,7580,7570,7580,7570,224
20240404,145400,714854400,7570,7580,7580,7570,150
20240404,145300,713718400,7580,7570,7580,7570,78
20240404,145200,713127840,7580,7570,7580,7570,245
20240404,145100,711273020,7580,7580,7580,7580,102
20240404,145000,710499860,7580,7600,7600,7580,70
20240404,144900,709968320,7600,7590,7600,7590,26
20240404,144800,709770970,7600,7580,7600,7580,745
20240404,144700,704122670,7590,7590,7590,7590,70
20240404,144600,703591370,7590,7590,7590,7590,2
20240404,144500,703576190,7590,7590,7590,7590,60
20240404,144400,703120790,7600,7600,7600,7600,66
20240404,144300,702619190,7600,7600,7600,7590,119
20240404,144200,701714890,7600,7600,7600,7600,66
20240404,144100,701213290,7600,7610,7610,7590,166
20240404,144000,699951790,7610,7610,7610,7590,40
20240404,143900,699647430,7590,7590,7590,7590,10
20240404,143800,699571530,7610,7600,7610,7600,81
20240404,143700,698955840,7600,7610,7610,7600,76
20240404,143600,698378140,7620,7620,7620,7620,0
20240404,143500,698378140,7620,7620,7620,7620,0
20240404,143400,698378140,7620,7620,7620,7590,269
20240404,143300,696334360,7620,7600,7620,7600,265
20240404,143200,694316350,7610,7590,7610,7580,332
20240404,143100,691798130,7590,7590,7610,7590,722
20240404,143000,686306120,7600,7590,7600,7590,63
20240404,142900,685827420,7600,7600,7600,7600,69
20240404,142800,685303020,7600,7600,7600,7580,132
20240404,142700,684302220,7600,7590,7600,7580,87
20240404,142600,683641330,7600,7600,7600,7600,83
20240404,142500,683010530,7600,7600,7600,7600,829
20240404,142400,676710130,7600,7600,7600,7590,76
20240404,142300,676132830,7580,7590,7590,7580,134
20240404,142200,675117050,7600,7590,7600,7590,422
20240404,142100,671909860,7580,7580,7580,7580,104
20240404,142000,671121540,7590,7590,7590,7590,24
20240404,141900,670939380,7590,7590,7590,7590,687
20240404,141800,665725050,7600,7600,7600,7600,310
20240404,141700,663369050,7600,7590,7600,7590,572
20240404,141600,659026820,7590,7580,7590,7580,767
20240404,141500,653212210,7580,7580,7580,7580,20
20240404,141400,653060610,7580,7580,7580,7580,0
20240404,141300,653060610,7580,7570,7580,7560,676
20240404,141200,647944440,7580,7580,7580,7580,10
20240404,141100,647868640,7580,7580,7580,7580,1
20240404,141000,647861060,7580,7570,7580,7570,396
20240404,140900,644860380,7560,7590,7590,7560,45
20240404,140800,644519160,7590,7590,7590,7590,216
20240404,140700,642879720,7590,7570,7590,7570,1219
20240404,140600,633639470,7580,7560,7580,7560,603
20240404,140500,629080310,7560,7560,7560,7560,0
20240404,140400,629080310,7560,7570,7580,7550,1657
20240404,140300,616537480,7570,7570,7570,7570,0
20240404,140200,616537480,7570,7560,7570,7560,216
20240404,140100,614904210,7550,7560,7560,7550,170
20240404,140000,613620210,7560,7560,7560,7550,134
20240404,135900,612607220,7550,7560,7560,7550,70
20240404,135800,612078030,7560,7550,7560,7550,256
20240404,135700,610144780,7550,7550,7550,7550,50
20240404,135600,609767280,7550,7550,7550,7550,2
20240404,135500,609752180,7550,7550,7550,7550,79
20240404,135400,609155730,7550,7550,7550,7550,0
20240404,135300,609155730,7550,7550,7550,7540,284
20240404,135200,607011680,7550,7550,7550,7550,429
20240404,135100,603772730,7550,7540,7550,7540,2815
20240404,135000,582528700,7540,7540,7540,7540,246
20240404,134900,580673860,7540,7540,7540,7540,0
20240404,134800,580673860,7540,7530,7540,7530,171
20240404,134700,579386100,7530,7530,7530,7530,158
20240404,134600,578196360,7530,7530,7530,7530,275
20240404,134500,576125610,7530,7530,7530,7530,0
20240404,134400,576125610,7530,7530,7530,7530,0
20240404,134300,576125610,7530,7530,7530,7530,0
20240404,134200,576125610,7530,7530,7530,7530,0
20240404,134100,576125610,7530,7520,7530,7520,110
20240404,134000,575298330,7500,7500,7500,7500,1
20240404,133900,575290830,7530,7530,7530,7530,0
20240404,133800,575290830,7530,7530,7530,7530,0
20240404,133700,575290830,7530,7530,7530,7530,0
20240404,133600,575290830,7530,7530,7530,7530,0
20240404,133500,575290830,7530,7530,7530,7530,162
20240404,133400,574070970,7530,7530,7530,7530,66
20240404,133300,573573990,7530,7530,7530,7530,66
20240404,133200,573077010,7530,7500,7530,7490,735
20240404,133100,567569370,7520,7520,7520,7500,262
20240404,133000,565601370,7520,7520,7520,7520,0
20240404,132900,565601370,7520,7520,7520,7520,66
20240404,132800,565105050,7520,7520,7520,7520,60
20240404,132700,564653850,7520,7520,7520,7520,0
20240404,132600,564653850,7520,7520,7520,7520,10
20240404,132500,564578650,7520,7520,7520,7520,148
20240404,132400,563465690,7520,7520,7520,7520,40
20240404,132300,563164890,7500,7500,7500,7500,0
20240404,132200,563164890,7500,7500,7500,7500,231
20240404,132100,561432390,7500,7500,7500,7500,664
20240404,132000,556452390,7500,7500,7500,7500,100
20240404,131900,555702390,7480,7480,7480,7480,0
20240404,131800,555702390,7480,7480,7480,7480,0
20240404,131700,555702390,7480,7480,7480,7480,0
20240404,131600,555702390,7480,7490,7490,7480,350
20240404,131500,553083880,7500,7490,7500,7490,330
20240404,131400,550611930,7490,7490,7490,7490,0
20240404,131300,550611930,7490,7490,7490,7490,0
20240404,131200,550611930,7490,7490,7490,7490,0
20240404,131100,550611930,7490,7510,7510,7490,108
20240404,131000,549802090,7520,7520,7520,7520,38
20240404,130900,549516330,7520,7520,7520,7520,30
20240404,130800,549290730,7520,7510,7520,7510,616
20240404,130700,544664520,7510,7510,7510,7510,99
20240404,130600,543921030,7510,7510,7510,7510,132
20240404,130500,542929710,7510,7510,7510,7510,10
20240404,130400,542854610,7500,7500,7500,7500,0
20240404,130300,542854610,7500,7500,7510,7500,39
20240404,130200,542562010,7510,7500,7510,7480,245
20240404,130100,540726260,7500,7480,7500,7480,31
20240404,130000,540493780,7480,7500,7500,7480,21
20240404,125900,540336680,7500,7500,7500,7500,0
20240404,125800,540336680,7500,7500,7500,7500,0
20240404,125700,540336680,7500,7500,7500,7500,0
20240404,125600,540336680,7500,7500,7500,7500,135
20240404,125500,539324180,7480,7490,7490,7480,68
20240404,125400,538815460,7500,7500,7500,7500,0
20240404,125300,538815460,7500,7500,7500,7500,0
20240404,125200,538815460,7500,7500,7500,7500,0
20240404,125100,538815460,7500,7500,7500,7500,81
20240404,125000,538207960,7500,7490,7500,7490,14
20240404,124900,538103090,7490,7510,7510,7490,10
20240404,124800,538028170,7510,7500,7510,7500,62
20240404,124700,537562650,7510,7510,7510,7510,0
20240404,124600,537562650,7510,7500,7510,7500,842
20240404,124500,531246830,7500,7500,7500,7490,7
20240404,124400,531194340,7500,7500,7500,7500,0
20240404,124300,531194340,7500,7500,7500,7500,50
20240404,124200,530819340,7500,7500,7500,7500,0
20240404,124100,530819340,7500,7500,7500,7500,32
20240404,124000,530579340,7500,7500,7500,7500,111
20240404,123900,529746840,7500,7500,7500,7470,250
20240404,123800,527877840,7500,7500,7500,7500,30
20240404,123700,527652840,7500,7500,7500,7500,306
20240404,123600,525357840,7500,7500,7500,7480,1099
20240404,123500,517135340,7500,7500,7500,7480,348
20240404,123400,514530000,7480,7470,7500,7470,135
20240404,123300,513520100,7480,7480,7480,7480,30
20240404,123200,513295700,7500,7500,7500,7500,0
20240404,123100,513295700,7500,7490,7500,7490,75
20240404,123000,512733760,7490,7500,7500,7480,1180
20240404,122900,503906500,7500,7490,7500,7490,10
20240404,122800,503831510,7480,7490,7500,7480,819
20240404,122700,497696580,7490,7490,7490,7480,168
20240404,122600,496439640,7470,7480,7490,7470,161
20240404,122500,495234970,7480,7480,7480,7480,202
20240404,122400,493724010,7470,7470,7470,7470,90
20240404,122300,493051710,7470,7460,7470,7460,620
20240404,122200,488420870,7460,7460,7460,7460,95
20240404,122100,487712170,7460,7460,7460,7460,200
20240404,122000,486220170,7460,7460,7460,7460,0
20240404,121900,486220170,7460,7460,7460,7460,0
20240404,121800,486220170,7460,7460,7460,7460,1
20240404,121700,486212710,7460,7460,7460,7460,1
20240404,121600,486205250,7460,7470,7470,7460,37
20240404,121500,485929160,7460,7460,7460,7460,0
20240404,121400,485929160,7460,7460,7460,7460,521
20240404,121300,482042500,7460,7460,7460,7460,57
20240404,121200,481617280,7450,7450,7450,7450,0
20240404,121100,481617280,7450,7450,7450,7450,1
20240404,121000,481609830,7460,7450,7460,7450,482
20240404,120900,478018310,7460,7460,7460,7460,10
20240404,120800,477943710,7470,7470,7470,7470,0
20240404,120700,477943710,7470,7470,7470,7470,32
20240404,120600,477704670,7450,7450,7450,7450,0
20240404,120500,477704670,7450,7450,7450,7450,0
20240404,120400,477704670,7450,7450,7450,7450,0
20240404,120300,477704670,7450,7460,7460,7450,356
20240404,120200,475050970,7460,7460,7460,7460,200
20240404,120100,473558970,7460,7460,7460,7460,0
20240404,120000,473558970,7460,7460,7460,7460,1
20240404,115900,473551510,7460,7460,7460,7460,20
20240404,115800,473402310,7450,7450,7450,7450,1
20240404,115700,473394860,7450,7460,7470,7450,724
20240404,115600,467993420,7470,7470,7470,7470,10
20240404,115500,467918720,7470,7470,7470,7470,0
20240404,115400,467918720,7470,7450,7470,7450,2
20240404,115300,467903800,7470,7450,7470,7440,1154
20240404,115200,459304700,7470,7460,7470,7450,2080
20240404,115100,443802850,7470,7460,7470,7460,12
20240404,115000,443713320,7460,7470,7470,7460,303
20240404,114900,441452920,7460,7470,7470,7460,115
20240404,114800,440594870,7460,7460,7460,7460,40
20240404,114700,440296470,7470,7470,7470,7470,2
20240404,114600,440281530,7520,7480,7520,7460,529
20240404,114500,436328480,7470,7480,7480,7470,1013
20240404,114400,428760450,7520,7480,7520,7480,1068
20240404,114300,420769090,7500,7480,7500,7480,2798
20240404,114200,399828490,7490,7490,7490,7490,20
20240404,114100,399678690,7490,7490,7490,7490,20
20240404,114000,399528890,7480,7480,7490,7480,878
20240404,113900,392960720,7490,7490,7490,7480,2100
20240404,113800,377231730,7500,7500,7500,7500,210
20240404,113700,375656730,7500,7500,7500,7500,242
20240404,113600,373841730,7510,7500,7510,7500,193
20240404,113500,372393640,7490,7490,7490,7490,0
20240404,113400,372393640,7490,7490,7490,7490,425
20240404,113300,369210390,7500,7510,7510,7500,498
20240404,113200,365475380,7520,7520,7520,7520,0
20240404,113100,365475380,7520,7520,7520,7520,0
20240404,113000,365475380,7520,7510,7520,7510,480
20240404,112900,361869910,7520,7520,7520,7520,0
20240404,112800,361869910,7520,7510,7520,7510,46
20240404,112700,361524130,7500,7500,7500,7500,300
20240404,112600,359274130,7500,7500,7500,7500,50
20240404,112500,358899130,7500,7500,7500,7500,0
20240404,112400,358899130,7500,7500,7500,7500,6
20240404,112300,358854130,7500,7500,7500,7500,0
20240404,112200,358854130,7500,7500,7500,7500,267
20240404,112100,356851630,7500,7500,7500,7500,240
20240404,112000,355051630,7510,7510,7510,7510,10
20240404,111900,354976530,7500,7500,7500,7500,22
20240404,111800,354811530,7490,7490,7490,7490,290
20240404,111700,352639430,7490,7500,7500,7490,79
20240404,111600,352046940,7510,7510,7510,7510,44
20240404,111500,351716500,7500,7500,7500,7490,4838
20240404,111400,315469500,7500,7510,7510,7500,288
20240404,111300,313307620,7510,7510,7520,7510,202
20240404,111200,311790300,7510,7510,7510,7500,1064
20240404,111100,303803100,7510,7520,7520,7510,708
20240404,111000,298485980,7520,7510,7520,7510,1652
20240404,110900,286079040,7510,7510,7510,7510,20
20240404,110800,285928840,7520,7520,7520,7520,40
20240404,110700,285628040,7520,7520,7520,7520,0
20240404,110600,285628040,7520,7520,7520,7520,1
20240404,110500,285620520,7520,7520,7520,7520,10
20240404,110400,285545320,7520,7520,7520,7520,0
20240404,110300,285545320,7520,7510,7520,7510,401
20240404,110200,282533800,7510,7520,7520,7510,105
20240404,110100,281745200,7520,7510,7520,7510,719
20240404,110000,276344780,7510,7510,7510,7510,0
20240404,105900,276344780,7510,7520,7520,7510,251
20240404,105800,274459740,7520,7520,7520,7520,6
20240404,105700,274414620,7520,7520,7520,7520,0
20240404,105600,274414620,7520,7520,7520,7520,293
20240404,105500,272211260,7540,7540,7540,7540,0
20240404,105400,272211260,7540,7540,7540,7540,10
20240404,105300,272135860,7520,7520,7520,7520,2
20240404,105200,272120820,7520,7520,7520,7520,0
20240404,105100,272120820,7520,7520,7520,7520,0
20240404,105000,272120820,7520,7520,7520,7520,54
20240404,104900,271714740,7510,7510,7510,7510,0
20240404,104800,271714740,7510,7510,7510,7510,0
20240404,104700,271714740,7510,7510,7510,7510,81
20240404,104600,271106430,7520,7520,7520,7520,59
20240404,104500,270662750,7540,7510,7540,7510,977
20240404,104400,263323170,7510,7510,7510,7510,0
20240404,104300,263323170,7510,7510,7510,7510,1
20240404,104200,263315660,7510,7510,7510,7510,0
20240404,104100,263315660,7510,7510,7510,7510,0
20240404,104000,263315660,7510,7550,7550,7500,4496
20240404,103900,229566830,7530,7530,7530,7530,0
20240404,103800,229566830,7530,7540,7540,7530,170
20240404,103700,228286530,7550,7540,7550,7540,264
20240404,103600,226293600,7540,7520,7540,7520,705
20240404,103500,220978680,7530,7530,7530,7530,20
20240404,103400,220828080,7530,7530,7530,7530,1416
20240404,103300,210165600,7530,7530,7530,7530,3
20240404,103200,210143010,7530,7530,7530,7530,2
20240404,103100,210127950,7530,7520,7530,7520,249
20240404,103000,208255140,7530,7530,7530,7530,0
20240404,102900,208255140,7530,7530,7530,7530,207
20240404,102800,206696430,7530,7520,7530,7520,110
20240404,102700,205869210,7520,7520,7520,7510,94
20240404,102600,205162340,7520,7510,7520,7510,327
20240404,102500,202704700,7510,7510,7510,7510,223
20240404,102400,201029970,7510,7510,7510,7510,1
20240404,102300,201022460,7520,7510,7520,7510,1350
20240404,102200,190883500,7510,7510,7510,7510,230
20240404,102100,189156200,7520,7520,7520,7520,6
20240404,102000,189111080,7520,7510,7530,7510,220
20240404,101900,187458170,7510,7510,7510,7510,0
20240404,101800,187458170,7510,7520,7520,7510,211
20240404,101700,185872630,7520,7520,7520,7520,100
20240404,101600,185120630,7540,7540,7540,7540,0
20240404,101500,185120630,7540,7540,7540,7540,0
20240404,101400,185120630,7540,7540,7540,7540,0
20240404,101300,185120630,7540,7540,7540,7540,0
20240404,101200,185120630,7540,7520,7540,7500,1542
20240404,101100,173543250,7520,7520,7520,7510,239
20240404,101000,171747720,7510,7510,7510,7510,161
20240404,100900,170538610,7510,7510,7520,7510,1389
20240404,100800,160106960,7510,7500,7510,7500,149
20240404,100700,158989110,7530,7520,7530,7500,1775
20240404,100600,145652520,7530,7530,7530,7530,1
20240404,100500,145644990,7520,7540,7540,7520,710
20240404,100400,140303670,7520,7520,7520,7520,0
20240404,100300,140303670,7520,7540,7540,7520,120
20240404,100200,139399270,7540,7540,7540,7540,25
20240404,100100,139210770,7510,7530,7540,7510,3805
20240404,100000,110596300,7530,7530,7530,7530,0
20240404,095900,110596300,7530,7550,7550,7530,47
20240404,095800,110241790,7530,7530,7530,7530,192
20240404,095700,108796030,7550,7550,7550,7550,5
20240404,095600,108758280,7530,7540,7540,7530,112
20240404,095500,107914620,7530,7530,7550,7530,221
20240404,095400,106250070,7530,7540,7550,7530,1016
20240404,095300,98591460,7550,7550,7550,7550,21
20240404,095200,98432910,7550,7550,7550,7550,16
20240404,095100,98312110,7550,7550,7550,7550,66
20240404,095000,97813810,7560,7560,7560,7560,0
20240404,094900,97813810,7560,7560,7560,7560,0
20240404,094800,97813810,7560,7550,7560,7540,871
20240404,094700,91245870,7560,7560,7560,7560,0
20240404,094600,91245870,7560,7560,7560,7560,0
20240404,094500,91245870,7560,7550,7560,7540,409
20240404,094400,88159310,7560,7550,7560,7550,232
20240404,094300,86407560,7560,7560,7560,7560,5
20240404,094200,86369760,7560,7560,7560,7550,184
20240404,094100,84979980,7580,7580,7580,7580,2
20240404,094000,84964820,7580,7560,7580,7560,338
20240404,093900,82409260,7560,7580,7580,7560,300
20240404,093800,80137800,7580,7590,7590,7580,322
20240404,093700,77693830,7590,7590,7590,7590,1
20240404,093600,77686240,7590,7580,7590,7580,107
20240404,093500,76875040,7580,7580,7580,7580,30
20240404,093400,76647640,7570,7580,7580,7570,92
20240404,093300,75950700,7570,7570,7570,7570,10
20240404,093200,75875000,7570,7570,7570,7570,119
20240404,093100,74974170,7570,7570,7570,7540,175
20240404,093000,73652700,7570,7560,7570,7550,731
20240404,092900,68132430,7560,7560,7560,7560,65
20240404,092800,67641030,7560,7560,7560,7560,39
20240404,092700,67346190,7550,7550,7550,7550,0
20240404,092600,67346190,7550,7560,7560,7550,59
20240404,092500,66900540,7560,7560,7560,7560,6
20240404,092400,66855180,7560,7560,7560,7560,490
20240404,092300,63150780,7560,7570,7570,7560,24
20240404,092200,62969330,7570,7570,7570,7570,0
20240404,092100,62969330,7570,7600,7600,7570,239
20240404,092000,61156810,7600,7580,7600,7580,17
20240404,091900,61027730,7580,7580,7580,7580,9
20240404,091800,60959510,7590,7590,7590,7580,27
20240404,091700,60754600,7550,7550,7550,7550,310
20240404,091600,58414100,7550,7590,7590,7550,505
20240404,091500,54597030,7590,7610,7610,7590,56
20240404,091400,54171910,7610,7640,7650,7610,714
20240404,091300,48717010,7610,7640,7650,7610,721
20240404,091200,43217670,7640,7610,7640,7610,351
20240404,091100,40545780,7610,7590,7610,7590,277
20240404,091000,38442230,7590,7580,7600,7580,1725
20240404,090900,25365900,7580,7600,7600,7580,320
20240404,090800,22935330,7600,7600,7600,7600,454
20240404,090700,19484930,7600,7590,7600,7590,392
20240404,090600,16509640,7570,7550,7570,7520,460
20240404,090500,13036880,7570,7560,7570,7550,312
20240404,090400,10680190,7570,7570,7570,7560,60
20240404,090300,10226090,7570,7570,7570,7560,288
20240404,090200,8047360,7570,7590,7590,7570,111
20240404,090100,7206890,7590,7580,7590,7580,101
20240404,090000,6441250,7580,7550,7580,7550,853