KissMeData/100660/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,202800,220304450,4630,4630,4630,4630,804
20240404,202700,220304450,4630,4630,4630,4630,0
20240404,202600,220304450,4630,4630,4630,4630,0
20240404,202500,220304450,4630,4630,4630,4630,0
20240404,202400,220304450,4630,4630,4630,4630,0
20240404,202300,220304450,4630,4630,4630,4630,0
20240404,202200,220304450,4630,4630,4630,4630,0
20240404,202100,220304450,4630,4630,4630,4630,0
20240404,202000,220304450,4630,4630,4630,4630,0
20240404,201900,220304450,4630,4630,4630,4630,0
20240404,201800,220304450,4630,4630,4630,4630,0
20240404,201700,220304450,4630,4630,4630,4630,0
20240404,201600,220304450,4630,4630,4630,4630,0
20240404,201500,220304450,4630,4630,4630,4630,0
20240404,201400,220304450,4630,4630,4630,4630,0
20240404,201300,220304450,4630,4630,4630,4630,0
20240404,201200,220304450,4630,4630,4630,4630,0
20240404,201100,220304450,4630,4630,4630,4630,0
20240404,201000,220304450,4630,4630,4630,4630,0
20240404,200900,220304450,4630,4630,4630,4630,0
20240404,200800,220304450,4630,4630,4630,4630,0
20240404,200700,220304450,4630,4630,4630,4630,0
20240404,200600,220304450,4630,4630,4630,4630,0
20240404,200500,220304450,4630,4630,4630,4630,0
20240404,200400,220304450,4630,4630,4630,4630,0
20240404,200300,220304450,4630,4630,4630,4630,0
20240404,200200,220304450,4630,4630,4630,4630,0
20240404,200100,220304450,4630,4630,4630,4630,0
20240404,200000,220304450,4630,4630,4630,4630,0
20240404,195900,220304450,4630,4630,4630,4630,0
20240404,195800,220304450,4630,4630,4630,4630,804
20240404,195700,220304450,4630,4630,4630,4630,0
20240404,195600,220304450,4630,4630,4630,4630,0
20240404,195500,220304450,4630,4630,4630,4630,0
20240404,195400,220304450,4630,4630,4630,4630,0
20240404,195300,220304450,4630,4630,4630,4630,0
20240404,195200,220304450,4630,4630,4630,4630,0
20240404,195100,220304450,4630,4630,4630,4630,0
20240404,195000,220304450,4630,4630,4630,4630,0
20240404,194900,220304450,4630,4630,4630,4630,0
20240404,194800,220304450,4630,4630,4630,4630,0
20240404,194700,220304450,4630,4630,4630,4630,0
20240404,194600,220304450,4630,4630,4630,4630,0
20240404,194500,220304450,4630,4630,4630,4630,0
20240404,194400,220304450,4630,4630,4630,4630,0
20240404,194300,220304450,4630,4630,4630,4630,0
20240404,194200,220304450,4630,4630,4630,4630,0
20240404,194100,220304450,4630,4630,4630,4630,0
20240404,194000,220304450,4630,4630,4630,4630,0
20240404,193900,220304450,4630,4630,4630,4630,0
20240404,193800,220304450,4630,4630,4630,4630,0
20240404,193700,220304450,4630,4630,4630,4630,0
20240404,193600,220304450,4630,4630,4630,4630,0
20240404,193500,220304450,4630,4630,4630,4630,0
20240404,193400,220304450,4630,4630,4630,4630,0
20240404,193300,220304450,4630,4630,4630,4630,0
20240404,193200,220304450,4630,4630,4630,4630,0
20240404,193100,220304450,4630,4630,4630,4630,0
20240404,193000,220304450,4630,4630,4630,4630,0
20240404,192900,220304450,4630,4630,4630,4630,0
20240404,192800,220304450,4630,4630,4630,4630,804
20240404,192700,220304450,4630,4630,4630,4630,0
20240404,192600,220304450,4630,4630,4630,4630,0
20240404,192500,220304450,4630,4630,4630,4630,0
20240404,192400,220304450,4630,4630,4630,4630,0
20240404,192300,220304450,4630,4630,4630,4630,0
20240404,192200,220304450,4630,4630,4630,4630,0
20240404,192100,220304450,4630,4630,4630,4630,0
20240404,192000,220304450,4630,4630,4630,4630,0
20240404,191900,220304450,4630,4630,4630,4630,0
20240404,191800,220304450,4630,4630,4630,4630,0
20240404,191700,220304450,4630,4630,4630,4630,0
20240404,191600,220304450,4630,4630,4630,4630,0
20240404,191500,220304450,4630,4630,4630,4630,0
20240404,191400,220304450,4630,4630,4630,4630,0
20240404,191300,220304450,4630,4630,4630,4630,0
20240404,191200,220304450,4630,4630,4630,4630,0
20240404,191100,220304450,4630,4630,4630,4630,0
20240404,191000,220304450,4630,4630,4630,4630,0
20240404,190900,220304450,4630,4630,4630,4630,0
20240404,190800,220304450,4630,4630,4630,4630,0
20240404,190700,220304450,4630,4630,4630,4630,0
20240404,190600,220304450,4630,4630,4630,4630,0
20240404,190500,220304450,4630,4630,4630,4630,0
20240404,190400,220304450,4630,4630,4630,4630,0
20240404,190300,220304450,4630,4630,4630,4630,0
20240404,190200,220304450,4630,4630,4630,4630,0
20240404,190100,220304450,4630,4630,4630,4630,0
20240404,190000,220304450,4630,4630,4630,4630,0
20240404,185900,220304450,4630,4630,4630,4630,0
20240404,185800,220304450,4630,4630,4630,4630,804
20240404,185700,220304450,4630,4630,4630,4630,0
20240404,185600,220304450,4630,4630,4630,4630,0
20240404,185500,220304450,4630,4630,4630,4630,0
20240404,185400,220304450,4630,4630,4630,4630,0
20240404,185300,220304450,4630,4630,4630,4630,0
20240404,185200,220304450,4630,4630,4630,4630,0
20240404,185100,220304450,4630,4630,4630,4630,0
20240404,185000,220304450,4630,4630,4630,4630,0
20240404,184900,220304450,4630,4630,4630,4630,0
20240404,184800,220304450,4630,4630,4630,4630,0
20240404,184700,220304450,4630,4630,4630,4630,0
20240404,184600,220304450,4630,4630,4630,4630,0
20240404,184500,220304450,4630,4630,4630,4630,0
20240404,184400,220304450,4630,4630,4630,4630,0
20240404,184300,220304450,4630,4630,4630,4630,0
20240404,184200,220304450,4630,4630,4630,4630,0
20240404,184100,220304450,4630,4630,4630,4630,0
20240404,184000,220304450,4630,4630,4630,4630,0
20240404,183900,220304450,4630,4630,4630,4630,0
20240404,183800,220304450,4630,4630,4630,4630,0
20240404,183700,220304450,4630,4630,4630,4630,0
20240404,183600,220304450,4630,4630,4630,4630,0
20240404,183500,220304450,4630,4630,4630,4630,0
20240404,183400,220304450,4630,4630,4630,4630,0
20240404,183300,220304450,4630,4630,4630,4630,0
20240404,183200,220304450,4630,4630,4630,4630,0
20240404,183100,220304450,4630,4630,4630,4630,0
20240404,183000,220304450,4630,4630,4630,4630,0
20240404,182900,220304450,4630,4630,4630,4630,0
20240404,182800,220304450,4630,4630,4630,4630,804
20240404,182700,220304450,4630,4630,4630,4630,0
20240404,182600,220304450,4630,4630,4630,4630,0
20240404,182500,220304450,4630,4630,4630,4630,0
20240404,182400,220304450,4630,4630,4630,4630,0
20240404,182300,220304450,4630,4630,4630,4630,0
20240404,182200,220304450,4630,4630,4630,4630,0
20240404,182100,220304450,4630,4630,4630,4630,0
20240404,182000,220304450,4630,4630,4630,4630,0
20240404,181900,220304450,4630,4630,4630,4630,0
20240404,181800,220304450,4630,4630,4630,4630,0
20240404,181700,220304450,4630,4630,4630,4630,0
20240404,181600,220304450,4630,4630,4630,4630,0
20240404,181500,220304450,4630,4630,4630,4630,0
20240404,181400,220304450,4630,4630,4630,4630,0
20240404,181300,220304450,4630,4630,4630,4630,0
20240404,181200,220304450,4630,4630,4630,4630,0
20240404,181100,220304450,4630,4630,4630,4630,0
20240404,181000,220304450,4630,4630,4630,4630,0
20240404,180900,220304450,4630,4630,4630,4630,0
20240404,180800,220304450,4630,4630,4630,4630,0
20240404,180700,220304450,4630,4630,4630,4630,0
20240404,180600,220304450,4630,4630,4630,4630,0
20240404,180500,220304450,4630,4630,4630,4630,0
20240404,180400,220304450,4630,4630,4630,4630,0
20240404,180300,220304450,4630,4630,4630,4630,0
20240404,180200,220304450,4630,4630,4630,4630,0
20240404,180100,220304450,4630,4630,4630,4630,0
20240404,180000,220304450,4630,4630,4630,4630,0
20240404,175900,220304450,4630,4630,4630,4630,0
20240404,175800,220304450,4630,4630,4630,4630,804
20240404,175700,220304450,4630,4630,4630,4630,0
20240404,175600,220304450,4630,4630,4630,4630,0
20240404,175500,220304450,4630,4630,4630,4630,0
20240404,175400,220304450,4630,4630,4630,4630,0
20240404,175300,220304450,4630,4630,4630,4630,0
20240404,175200,220304450,4630,4630,4630,4630,0
20240404,175100,220304450,4630,4630,4630,4630,0
20240404,175000,220304450,4630,4630,4630,4630,0
20240404,174900,220304450,4630,4630,4630,4630,0
20240404,174800,220304450,4630,4630,4630,4630,0
20240404,174700,220304450,4630,4630,4630,4630,0
20240404,174600,220304450,4630,4630,4630,4630,0
20240404,174500,220304450,4630,4630,4630,4630,0
20240404,174400,220304450,4630,4630,4630,4630,0
20240404,174300,220304450,4630,4630,4630,4630,0
20240404,174200,220304450,4630,4630,4630,4630,0
20240404,174100,220304450,4630,4630,4630,4630,0
20240404,174000,220304450,4630,4630,4630,4630,0
20240404,173900,220304450,4630,4630,4630,4630,0
20240404,173800,220304450,4630,4630,4630,4630,0
20240404,173700,220304450,4630,4630,4630,4630,0
20240404,173600,220304450,4630,4630,4630,4630,0
20240404,173500,220304450,4630,4630,4630,4630,0
20240404,173400,220304450,4630,4630,4630,4630,0
20240404,173300,220304450,4630,4630,4630,4630,0
20240404,173200,220304450,4630,4630,4630,4630,0
20240404,173100,220304450,4630,4630,4630,4630,0
20240404,173000,220304450,4630,4630,4630,4630,0
20240404,172900,220304450,4630,4630,4630,4630,0
20240404,172800,220304450,4630,4630,4630,4630,804
20240404,172700,220304450,4630,4630,4630,4630,0
20240404,172600,220304450,4630,4630,4630,4630,0
20240404,172500,220304450,4630,4630,4630,4630,0
20240404,172400,220304450,4630,4630,4630,4630,0
20240404,172300,220304450,4630,4630,4630,4630,0
20240404,172200,220304450,4630,4630,4630,4630,0
20240404,172100,220304450,4630,4630,4630,4630,0
20240404,172000,220304450,4630,4630,4630,4630,0
20240404,171900,220304450,4630,4630,4630,4630,0
20240404,171800,220304450,4630,4630,4630,4630,0
20240404,171700,220304450,4630,4630,4630,4630,0
20240404,171600,220304450,4630,4630,4630,4630,0
20240404,171500,220304450,4630,4630,4630,4630,0
20240404,171400,220304450,4630,4630,4630,4630,0
20240404,171300,220304450,4630,4630,4630,4630,0
20240404,171200,220304450,4630,4630,4630,4630,0
20240404,171100,220304450,4630,4630,4630,4630,0
20240404,171000,220304450,4630,4630,4630,4630,0
20240404,170900,220304450,4630,4630,4630,4630,0
20240404,170800,220304450,4630,4630,4630,4630,0
20240404,170700,220304450,4630,4630,4630,4630,0
20240404,170600,220304450,4630,4630,4630,4630,0
20240404,170500,220304450,4630,4630,4630,4630,0
20240404,170400,220304450,4630,4630,4630,4630,0
20240404,170300,220304450,4630,4630,4630,4630,0
20240404,170200,220304450,4630,4630,4630,4630,0
20240404,170100,220304450,4630,4630,4630,4630,0
20240404,170000,220304450,4630,4630,4630,4630,0
20240404,165900,220304450,4630,4630,4630,4630,0
20240404,165800,220304450,4630,4630,4630,4630,804
20240404,165700,220304450,4630,4630,4630,4630,0
20240404,165600,220304450,4630,4630,4630,4630,0
20240404,165500,220304450,4630,4630,4630,4630,0
20240404,165400,220304450,4630,4630,4630,4630,0
20240404,165300,220304450,4630,4630,4630,4630,0
20240404,165200,220304450,4630,4630,4630,4630,0
20240404,165100,220304450,4630,4630,4630,4630,0
20240404,165000,220304450,4630,4630,4630,4630,0
20240404,164900,220304450,4630,4630,4630,4630,0
20240404,164800,220304450,4630,4630,4630,4630,0
20240404,164700,220304450,4630,4630,4630,4630,0
20240404,164600,220304450,4630,4630,4630,4630,0
20240404,164500,220304450,4630,4630,4630,4630,0
20240404,164400,220304450,4630,4630,4630,4630,0
20240404,164300,220304450,4630,4630,4630,4630,0
20240404,164200,220304450,4630,4630,4630,4630,0
20240404,164100,220304450,4630,4630,4630,4630,0
20240404,164000,220304450,4630,4630,4630,4630,0
20240404,163900,220304450,4630,4630,4630,4630,0
20240404,163800,220304450,4630,4630,4630,4630,0
20240404,163700,220304450,4630,4630,4630,4630,0
20240404,163600,220304450,4630,4630,4630,4630,0
20240404,163500,220304450,4630,4630,4630,4630,0
20240404,163400,220304450,4630,4630,4630,4630,0
20240404,163300,220304450,4630,4630,4630,4630,0
20240404,163200,220304450,4630,4630,4630,4630,0
20240404,163100,220304450,4630,4630,4630,4630,0
20240404,163000,220304450,4630,4630,4630,4630,0
20240404,162900,220304450,4630,4630,4630,4630,0
20240404,162800,220304450,4630,4630,4630,4630,804
20240404,162700,220304450,4630,4630,4630,4630,0
20240404,162600,220304450,4630,4630,4630,4630,0
20240404,162500,220304450,4630,4630,4630,4630,0
20240404,162400,220304450,4630,4630,4630,4630,0
20240404,162300,220304450,4630,4630,4630,4630,0
20240404,162200,220304450,4630,4630,4630,4630,0
20240404,162100,220304450,4630,4630,4630,4630,0
20240404,162000,220304450,4630,4630,4630,4630,0
20240404,161900,220304450,4630,4630,4630,4630,0
20240404,161800,220304450,4630,4630,4630,4630,0
20240404,161700,220304450,4630,4630,4630,4630,0
20240404,161600,220304450,4630,4630,4630,4630,0
20240404,161500,220304450,4630,4630,4630,4630,0
20240404,161400,220304450,4630,4630,4630,4630,0
20240404,161300,220304450,4630,4630,4630,4630,0
20240404,161200,220304450,4630,4630,4630,4630,0
20240404,161100,220304450,4630,4630,4630,4630,0
20240404,161000,220304450,4630,4630,4630,4630,0
20240404,160900,220304450,4630,4630,4630,4630,0
20240404,160800,220304450,4630,4630,4630,4630,0
20240404,160700,220304450,4630,4630,4630,4630,0
20240404,160600,220304450,4630,4630,4630,4630,0
20240404,160500,220304450,4630,4630,4630,4630,0
20240404,160400,220304450,4630,4630,4630,4630,0
20240404,160300,220304450,4630,4630,4630,4630,0
20240404,160200,220304450,4630,4630,4630,4630,0
20240404,160100,220304450,4630,4630,4630,4630,0
20240404,160000,220304450,4630,4630,4630,4630,0
20240404,155900,220304450,4630,4630,4630,4630,0
20240404,155800,220304450,4630,4630,4630,4630,804
20240404,155700,220304450,4630,4630,4630,4630,0
20240404,155600,220304450,4630,4630,4630,4630,0
20240404,155500,220304450,4630,4630,4630,4630,0
20240404,155400,220304450,4630,4630,4630,4630,0
20240404,155300,220304450,4630,4630,4630,4630,0
20240404,155200,220304450,4630,4630,4630,4630,0
20240404,155100,220304450,4630,4630,4630,4630,0
20240404,155000,220304450,4630,4630,4630,4630,0
20240404,154900,220304450,4630,4630,4630,4630,0
20240404,154800,220304450,4630,4630,4630,4630,0
20240404,154700,220304450,4630,4630,4630,4630,0
20240404,154600,220304450,4630,4630,4630,4630,0
20240404,154500,220304450,4630,4630,4630,4630,0
20240404,154400,220304450,4630,4630,4630,4630,0
20240404,154300,220304450,4630,4630,4630,4630,0
20240404,154200,220304450,4630,4630,4630,4630,0
20240404,154100,220304450,4630,4630,4630,4630,0
20240404,154000,220304450,4630,4630,4630,4630,0
20240404,153900,220304450,4630,4630,4630,4630,0
20240404,153800,220304450,4630,4630,4630,4630,0
20240404,153700,220304450,4630,4630,4630,4630,0
20240404,153600,220304450,4630,4630,4630,4630,0
20240404,153500,220304450,4630,4630,4630,4630,0
20240404,153400,220304450,4630,4630,4630,4630,0
20240404,153300,220304450,4630,4630,4630,4630,0
20240404,153200,220304450,4630,4630,4630,4630,0
20240404,153100,220304450,4630,4630,4630,4630,0
20240404,153000,220304450,4630,4630,4630,4630,804
20240404,152900,216581930,4610,4610,4610,4610,0
20240404,152800,216581930,4610,4610,4610,4610,0
20240404,152700,216581930,4610,4610,4610,4610,0
20240404,152600,216581930,4610,4610,4610,4610,0
20240404,152500,216581930,4610,4610,4610,4610,0
20240404,152400,216581930,4610,4610,4610,4610,0
20240404,152300,216581930,4610,4610,4610,4610,0
20240404,152200,216581930,4610,4610,4610,4610,0
20240404,152100,216581930,4610,4610,4610,4610,0
20240404,152000,216581930,4610,4610,4610,4610,0
20240404,151900,216581930,4610,4610,4610,4600,3953
20240404,151800,198390145,4620,4620,4620,4610,1326
20240404,151700,192276860,4615,4625,4625,4615,2380
20240404,151600,181284330,4630,4630,4630,4625,433
20240404,151500,179280865,4625,4630,4630,4625,81
20240404,151400,178906100,4630,4630,4630,4630,22
20240404,151300,178804240,4640,4625,4640,4625,11
20240404,151200,178753350,4625,4625,4625,4625,33
20240404,151100,178600725,4640,4640,4640,4640,53
20240404,151000,178354805,4645,4625,4645,4625,3
20240404,150900,178340890,4625,4625,4625,4625,34
20240404,150800,178183640,4645,4620,4645,4620,406
20240404,150700,176307710,4645,4645,4645,4645,0
20240404,150600,176307710,4645,4645,4645,4645,2
20240404,150500,176298420,4620,4625,4625,4620,590
20240404,150400,173571945,4660,4660,4660,4660,0
20240404,150300,173571945,4660,4625,4660,4625,4
20240404,150200,173553375,4625,4645,4645,4625,829
20240404,150100,169714870,4660,4660,4660,4660,0
20240404,150000,169714870,4660,4655,4660,4655,6
20240404,145900,169686935,4665,4665,4665,4665,0
20240404,145800,169686935,4665,4665,4665,4665,0
20240404,145700,169686935,4665,4665,4665,4665,0
20240404,145600,169686935,4665,4665,4665,4665,0
20240404,145500,169686935,4665,4665,4665,4665,0
20240404,145400,169686935,4665,4665,4665,4665,0
20240404,145300,169686935,4665,4665,4665,4665,0
20240404,145200,169686935,4665,4665,4665,4665,0
20240404,145100,169686935,4665,4665,4665,4665,0
20240404,145000,169686935,4665,4665,4665,4665,0
20240404,144900,169686935,4665,4665,4665,4665,0
20240404,144800,169686935,4665,4665,4665,4665,0
20240404,144700,169686935,4665,4665,4665,4665,0
20240404,144600,169686935,4665,4665,4665,4665,0
20240404,144500,169686935,4665,4665,4665,4665,0
20240404,144400,169686935,4665,4665,4665,4665,0
20240404,144300,169686935,4665,4665,4665,4665,0
20240404,144200,169686935,4665,4665,4665,4665,0
20240404,144100,169686935,4665,4665,4665,4665,0
20240404,144000,169686935,4665,4665,4665,4665,0
20240404,143900,169686935,4665,4650,4665,4650,729
20240404,143800,166297070,4650,4650,4650,4650,1
20240404,143700,166292420,4650,4650,4650,4650,0
20240404,143600,166292420,4650,4650,4650,4650,0
20240404,143500,166292420,4650,4650,4650,4650,0
20240404,143400,166292420,4650,4650,4650,4650,0
20240404,143300,166292420,4650,4630,4650,4630,101
20240404,143200,165824770,4650,4625,4650,4620,1456
20240404,143100,159088545,4630,4630,4630,4630,0
20240404,143000,159088545,4630,4640,4640,4630,18
20240404,142900,159005155,4640,4640,4640,4640,1
20240404,142800,159000515,4640,4640,4640,4640,11
20240404,142700,158949475,4625,4630,4630,4625,40
20240404,142600,158764300,4630,4630,4630,4630,392
20240404,142500,156949340,4645,4645,4645,4645,0
20240404,142400,156949340,4645,4645,4645,4645,40
20240404,142300,156763540,4630,4630,4630,4630,0
20240404,142200,156763540,4630,4630,4630,4630,630
20240404,142100,153846640,4645,4645,4645,4645,0
20240404,142000,153846640,4645,4645,4645,4645,0
20240404,141900,153846640,4645,4645,4645,4645,0
20240404,141800,153846640,4645,4645,4645,4645,1
20240404,141700,153841995,4630,4630,4630,4630,0
20240404,141600,153841995,4630,4630,4630,4630,500
20240404,141500,151526995,4630,4635,4635,4630,639
20240404,141400,148568385,4640,4640,4640,4640,0
20240404,141300,148568385,4640,4645,4645,4640,4
20240404,141200,148549815,4650,4650,4650,4650,0
20240404,141100,148549815,4650,4645,4650,4645,235
20240404,141000,147458235,4645,4645,4645,4645,0
20240404,140900,147458235,4645,4645,4645,4645,0
20240404,140800,147458235,4645,4645,4645,4645,0
20240404,140700,147458235,4645,4645,4645,4645,1
20240404,140600,147453590,4640,4640,4640,4640,53
20240404,140500,147207670,4640,4625,4640,4625,14
20240404,140400,147142890,4625,4625,4625,4625,75
20240404,140300,146796015,4640,4640,4640,4640,0
20240404,140200,146796015,4640,4640,4640,4640,0
20240404,140100,146796015,4640,4640,4640,4640,0
20240404,140000,146796015,4640,4640,4640,4640,0
20240404,135900,146796015,4640,4640,4640,4640,50
20240404,135800,146564015,4640,4640,4640,4640,44
20240404,135700,146359855,4640,4640,4640,4640,0
20240404,135600,146359855,4640,4640,4640,4640,3
20240404,135500,146345935,4640,4640,4640,4640,0
20240404,135400,146345935,4640,4625,4640,4625,4
20240404,135300,146327390,4625,4630,4630,4625,227
20240404,135200,145276390,4650,4650,4650,4650,0
20240404,135100,145276390,4650,4650,4650,4650,1
20240404,135000,145271740,4630,4630,4630,4630,0
20240404,134900,145271740,4630,4635,4635,4630,45
20240404,134800,145063245,4630,4630,4630,4630,0
20240404,134700,145063245,4630,4630,4630,4630,40
20240404,134600,144878045,4650,4650,4650,4650,0
20240404,134500,144878045,4650,4650,4650,4650,0
20240404,134400,144878045,4650,4650,4650,4650,5
20240404,134300,144854795,4630,4630,4630,4630,0
20240404,134200,144854795,4630,4630,4630,4630,0
20240404,134100,144854795,4630,4635,4635,4630,15
20240404,134000,144785290,4650,4650,4650,4650,0
20240404,133900,144785290,4650,4650,4650,4650,0
20240404,133800,144785290,4650,4650,4650,4650,0
20240404,133700,144785290,4650,4650,4650,4650,0
20240404,133600,144785290,4650,4650,4650,4650,24
20240404,133500,144673690,4630,4630,4630,4630,2
20240404,133400,144664430,4650,4650,4650,4650,0
20240404,133300,144664430,4650,4650,4650,4650,5
20240404,133200,144641180,4620,4620,4620,4620,0
20240404,133100,144641180,4620,4650,4650,4620,1619
20240404,133000,137151790,4650,4650,4650,4650,0
20240404,132900,137151790,4650,4650,4650,4650,0
20240404,132800,137151790,4650,4650,4650,4650,0
20240404,132700,137151790,4650,4650,4650,4650,0
20240404,132600,137151790,4650,4650,4650,4650,0
20240404,132500,137151790,4650,4650,4650,4650,0
20240404,132400,137151790,4650,4650,4650,4650,0
20240404,132300,137151790,4650,4650,4650,4650,0
20240404,132200,137151790,4650,4650,4650,4650,200
20240404,132100,136221790,4650,4650,4650,4650,0
20240404,132000,136221790,4650,4650,4650,4650,5
20240404,131900,136198540,4630,4630,4630,4630,283
20240404,131800,134888250,4650,4650,4650,4650,0
20240404,131700,134888250,4650,4650,4650,4650,0
20240404,131600,134888250,4650,4650,4650,4650,0
20240404,131500,134888250,4650,4650,4650,4650,0
20240404,131400,134888250,4650,4650,4650,4650,0
20240404,131300,134888250,4650,4650,4650,4650,0
20240404,131200,134888250,4650,4650,4650,4650,0
20240404,131100,134888250,4650,4650,4650,4650,0
20240404,131000,134888250,4650,4650,4650,4650,0
20240404,130900,134888250,4650,4650,4650,4650,0
20240404,130800,134888250,4650,4635,4650,4635,492
20240404,130700,132607815,4640,4640,4640,4640,0
20240404,130600,132607815,4640,4640,4640,4640,0
20240404,130500,132607815,4640,4640,4640,4640,0
20240404,130400,132607815,4640,4640,4640,4635,294
20240404,130300,131245115,4635,4635,4635,4635,0
20240404,130200,131245115,4635,4635,4635,4635,2
20240404,130100,131235845,4635,4640,4640,4635,87
20240404,130000,130832175,4640,4640,4640,4640,20
20240404,125900,130739375,4650,4650,4650,4650,0
20240404,125800,130739375,4650,4650,4650,4650,0
20240404,125700,130739375,4650,4650,4650,4650,0
20240404,125600,130739375,4650,4650,4650,4650,2
20240404,125500,130730075,4650,4650,4650,4650,0
20240404,125400,130730075,4650,4650,4650,4650,0
20240404,125300,130730075,4650,4650,4650,4650,17
20240404,125200,130651025,4650,4650,4650,4650,0
20240404,125100,130651025,4650,4650,4650,4650,0
20240404,125000,130651025,4650,4650,4650,4650,1
20240404,124900,130646375,4650,4650,4650,4650,150
20240404,124800,129948875,4650,4650,4650,4650,0
20240404,124700,129948875,4650,4645,4650,4645,90
20240404,124600,129530600,4650,4650,4650,4650,0
20240404,124500,129530600,4650,4650,4650,4650,0
20240404,124400,129530600,4650,4650,4650,4650,0
20240404,124300,129530600,4650,4645,4650,4645,6
20240404,124200,129502725,4650,4650,4650,4650,0
20240404,124100,129502725,4650,4650,4650,4650,0
20240404,124000,129502725,4650,4650,4650,4650,1
20240404,123900,129498075,4650,4650,4650,4650,3
20240404,123800,129484125,4650,4645,4650,4645,969
20240404,123700,124981170,4625,4625,4625,4625,11
20240404,123600,124930295,4625,4625,4625,4625,0
20240404,123500,124930295,4625,4625,4625,4625,10
20240404,123400,124884045,4645,4645,4645,4645,1
20240404,123300,124879400,4625,4625,4625,4625,0
20240404,123200,124879400,4625,4635,4635,4620,2305
20240404,123100,114215520,4655,4655,4655,4655,1
20240404,123000,114210865,4635,4640,4640,4635,150
20240404,122900,113515115,4640,4640,4640,4640,50
20240404,122800,113283115,4635,4635,4635,4635,0
20240404,122700,113283115,4635,4635,4635,4635,0
20240404,122600,113283115,4635,4635,4635,4635,0
20240404,122500,113283115,4635,4635,4635,4635,0
20240404,122400,113283115,4635,4640,4640,4635,1110
20240404,122300,108137795,4640,4655,4655,4640,3000
20240404,122200,94200600,4650,4650,4650,4650,0
20240404,122100,94200600,4650,4650,4650,4650,200
20240404,122000,93270600,4650,4650,4650,4650,0
20240404,121900,93270600,4650,4650,4650,4650,0
20240404,121800,93270600,4650,4670,4670,4650,57
20240404,121700,93005510,4675,4675,4675,4675,0
20240404,121600,93005510,4675,4675,4675,4675,0
20240404,121500,93005510,4675,4675,4675,4675,0
20240404,121400,93005510,4675,4675,4675,4675,0
20240404,121300,93005510,4675,4675,4675,4675,0
20240404,121200,93005510,4675,4675,4675,4675,0
20240404,121100,93005510,4675,4675,4675,4675,0
20240404,121000,93005510,4675,4675,4675,4675,0
20240404,120900,93005510,4675,4675,4675,4675,0
20240404,120800,93005510,4675,4675,4675,4675,0
20240404,120700,93005510,4675,4675,4675,4675,0
20240404,120600,93005510,4675,4675,4675,4675,0
20240404,120500,93005510,4675,4675,4675,4675,0
20240404,120400,93005510,4675,4675,4675,4675,0
20240404,120300,93005510,4675,4675,4675,4675,0
20240404,120200,93005510,4675,4675,4675,4675,0
20240404,120100,93005510,4675,4650,4675,4650,129
20240404,120000,92405635,4655,4655,4655,4655,22
20240404,115900,92303225,4675,4675,4675,4675,0
20240404,115800,92303225,4675,4675,4675,4675,6
20240404,115700,92275175,4675,4675,4675,4675,0
20240404,115600,92275175,4675,4675,4675,4675,1
20240404,115500,92270500,4670,4670,4670,4670,100
20240404,115400,91803500,4685,4685,4685,4685,0
20240404,115300,91803500,4685,4685,4685,4685,0
20240404,115200,91803500,4685,4685,4685,4685,0
20240404,115100,91803500,4685,4685,4685,4685,0
20240404,115000,91803500,4685,4685,4685,4685,0
20240404,114900,91803500,4685,4685,4685,4685,0
20240404,114800,91803500,4685,4685,4685,4685,0
20240404,114700,91803500,4685,4685,4685,4685,0
20240404,114600,91803500,4685,4685,4685,4685,0
20240404,114500,91803500,4685,4685,4685,4685,0
20240404,114400,91803500,4685,4685,4685,4685,0
20240404,114300,91803500,4685,4685,4685,4685,56
20240404,114200,91541140,4685,4685,4685,4685,0
20240404,114100,91541140,4685,4680,4685,4680,150
20240404,114000,90839130,4680,4680,4680,4680,0
20240404,113900,90839130,4680,4675,4680,4675,100
20240404,113800,90371600,4675,4675,4675,4675,0
20240404,113700,90371600,4675,4675,4675,4675,0
20240404,113600,90371600,4675,4675,4675,4675,0
20240404,113500,90371600,4675,4675,4675,4675,1
20240404,113400,90366925,4675,4675,4675,4675,0
20240404,113300,90366925,4675,4675,4675,4675,0
20240404,113200,90366925,4675,4675,4675,4675,21
20240404,113100,90268750,4675,4645,4675,4645,25
20240404,113000,90152475,4675,4675,4675,4675,0
20240404,112900,90152475,4675,4675,4675,4675,0
20240404,112800,90152475,4675,4675,4675,4675,0
20240404,112700,90152475,4675,4675,4675,4675,0
20240404,112600,90152475,4675,4675,4675,4675,0
20240404,112500,90152475,4675,4675,4675,4675,0
20240404,112400,90152475,4675,4675,4675,4675,0
20240404,112300,90152475,4675,4675,4675,4675,1
20240404,112200,90147800,4675,4675,4675,4675,0
20240404,112100,90147800,4675,4655,4675,4645,1924
20240404,112000,81200645,4675,4675,4675,4675,1
20240404,111900,81195970,4680,4680,4680,4680,0
20240404,111800,81195970,4680,4680,4680,4680,0
20240404,111700,81195970,4680,4680,4680,4680,13
20240404,111600,81135130,4680,4680,4680,4680,0
20240404,111500,81135130,4680,4660,4680,4650,1938
20240404,111400,72120800,4680,4680,4680,4680,0
20240404,111300,72120800,4680,4680,4680,4680,20
20240404,111200,72027200,4680,4680,4680,4680,0
20240404,111100,72027200,4680,4680,4680,4680,0
20240404,111000,72027200,4680,4670,4680,4655,2326
20240404,110900,61170225,4675,4675,4675,4675,0
20240404,110800,61170225,4675,4665,4675,4665,7
20240404,110700,61137560,4665,4665,4665,4665,700
20240404,110600,57872060,4675,4675,4675,4675,17
20240404,110500,57792585,4680,4680,4680,4680,0
20240404,110400,57792585,4680,4680,4680,4680,0
20240404,110300,57792585,4680,4680,4680,4680,0
20240404,110200,57792585,4680,4680,4680,4680,0
20240404,110100,57792585,4680,4680,4680,4680,21
20240404,110000,57694305,4680,4680,4680,4680,0
20240404,105900,57694305,4680,4680,4680,4680,0
20240404,105800,57694305,4680,4680,4680,4680,0
20240404,105700,57694305,4680,4680,4680,4680,0
20240404,105600,57694305,4680,4680,4680,4680,0
20240404,105500,57694305,4680,4680,4680,4680,0
20240404,105400,57694305,4680,4680,4680,4680,0
20240404,105300,57694305,4680,4680,4680,4680,0
20240404,105200,57694305,4680,4680,4680,4680,21
20240404,105100,57596025,4680,4680,4680,4680,0
20240404,105000,57596025,4680,4680,4680,4680,1
20240404,104900,57591345,4665,4665,4665,4665,299
20240404,104800,56196510,4680,4660,4680,4660,101
20240404,104700,55725830,4680,4670,4680,4660,1531
20240404,104600,48584545,4680,4680,4680,4680,0
20240404,104500,48584545,4680,4670,4680,4670,51
20240404,104400,48346365,4680,4670,4680,4670,101
20240404,104300,47874685,4670,4670,4670,4670,0
20240404,104200,47874685,4670,4675,4675,4670,247
20240404,104100,46721185,4680,4680,4680,4680,0
20240404,104000,46721185,4680,4680,4680,4680,1
20240404,103900,46716505,4680,4670,4680,4670,15
20240404,103800,46646405,4680,4680,4680,4680,0
20240404,103700,46646405,4680,4680,4680,4680,0
20240404,103600,46646405,4680,4680,4680,4680,1
20240404,103500,46641725,4680,4675,4680,4670,131
20240404,103400,46029820,4680,4670,4680,4670,303
20240404,103300,44614785,4670,4675,4675,4670,9
20240404,103200,44572720,4680,4680,4680,4680,10
20240404,103100,44525920,4670,4670,4670,4670,181
20240404,103000,43680650,4675,4675,4675,4675,747
20240404,102900,40188425,4690,4690,4690,4690,0
20240404,102800,40188425,4690,4690,4690,4690,0
20240404,102700,40188425,4690,4690,4690,4690,50
20240404,102600,39953925,4690,4685,4690,4685,198
20240404,102500,39025795,4695,4695,4695,4695,0
20240404,102400,39025795,4695,4695,4695,4695,0
20240404,102300,39025795,4695,4695,4695,4695,0
20240404,102200,39025795,4695,4695,4695,4695,70
20240404,102100,38697145,4675,4680,4680,4675,687
20240404,102000,35482725,4695,4695,4695,4695,0
20240404,101900,35482725,4695,4695,4695,4695,4
20240404,101800,35463945,4700,4700,4700,4700,0
20240404,101700,35463945,4700,4685,4700,4685,112
20240404,101600,34939060,4695,4695,4695,4695,4
20240404,101500,34920280,4700,4700,4700,4700,0
20240404,101400,34920280,4700,4700,4700,4700,200
20240404,101300,33980280,4700,4700,4700,4700,0
20240404,101200,33980280,4700,4700,4700,4700,20
20240404,101100,33886280,4700,4700,4700,4700,1
20240404,101000,33881580,4700,4700,4700,4700,0
20240404,100900,33881580,4700,4700,4700,4700,0
20240404,100800,33881580,4700,4700,4700,4700,0
20240404,100700,33881580,4700,4700,4700,4700,0
20240404,100600,33881580,4700,4690,4700,4690,113
20240404,100500,33351585,4690,4685,4690,4685,16
20240404,100400,33276600,4685,4680,4685,4680,33
20240404,100300,33122080,4690,4685,4690,4685,189
20240404,100200,32236135,4690,4690,4690,4690,0
20240404,100100,32236135,4690,4690,4690,4690,20
20240404,100000,32142335,4700,4700,4700,4700,0
20240404,095900,32142335,4700,4700,4700,4700,0
20240404,095800,32142335,4700,4700,4700,4700,0
20240404,095700,32142335,4700,4700,4700,4700,0
20240404,095600,32142335,4700,4700,4700,4700,0
20240404,095500,32142335,4700,4700,4700,4700,0
20240404,095400,32142335,4700,4700,4700,4700,16
20240404,095300,32067135,4700,4700,4700,4700,0
20240404,095200,32067135,4700,4700,4700,4700,0
20240404,095100,32067135,4700,4700,4700,4700,0
20240404,095000,32067135,4700,4700,4700,4700,0
20240404,094900,32067135,4700,4700,4700,4700,0
20240404,094800,32067135,4700,4690,4700,4690,16
20240404,094700,31992065,4700,4690,4700,4690,2003
20240404,094600,22597965,4700,4690,4700,4690,3
20240404,094500,22583885,4700,4710,4710,4700,343
20240404,094400,20971765,4705,4700,4705,4700,515
20240404,094300,18551235,4700,4700,4700,4700,0
20240404,094200,18551235,4700,4700,4700,4700,0
20240404,094100,18551235,4700,4695,4700,4690,1427
20240404,094000,11849950,4700,4695,4700,4695,58
20240404,093900,11577635,4700,4700,4700,4700,500
20240404,093800,9227635,4700,4695,4700,4695,4
20240404,093700,9208850,4695,4695,4695,4695,0
20240404,093600,9208850,4695,4700,4700,4695,164
20240404,093500,8438865,4700,4695,4700,4695,15
20240404,093400,8368435,4700,4700,4700,4700,10
20240404,093300,8321435,4700,4700,4700,4700,0
20240404,093200,8321435,4700,4700,4700,4700,0
20240404,093100,8321435,4700,4700,4700,4700,0
20240404,093000,8321435,4700,4700,4700,4700,0
20240404,092900,8321435,4700,4700,4700,4700,0
20240404,092800,8321435,4700,4700,4700,4700,0
20240404,092700,8321435,4700,4700,4700,4700,125
20240404,092600,7733935,4715,4715,4715,4715,0
20240404,092500,7733935,4715,4715,4715,4715,0
20240404,092400,7733935,4715,4715,4715,4715,0
20240404,092300,7733935,4715,4715,4715,4715,0
20240404,092200,7733935,4715,4715,4715,4715,1
20240404,092100,7729220,4710,4710,4710,4710,0
20240404,092000,7729220,4710,4710,4710,4710,107
20240404,091900,7225250,4715,4715,4715,4715,0
20240404,091800,7225250,4715,4715,4715,4715,116
20240404,091700,6678310,4715,4715,4715,4715,0
20240404,091600,6678310,4715,4715,4715,4715,0
20240404,091500,6678310,4715,4710,4715,4695,111
20240404,091400,6156905,4715,4715,4715,4710,11
20240404,091300,6105065,4695,4715,4715,4695,102
20240404,091200,5626110,4700,4700,4700,4700,0
20240404,091100,5626110,4700,4700,4700,4700,0
20240404,091000,5626110,4700,4700,4700,4700,2
20240404,090900,5616710,4730,4730,4730,4730,0
20240404,090800,5616710,4730,4730,4730,4730,0
20240404,090700,5616710,4730,4730,4730,4730,0
20240404,090600,5616710,4730,4705,4730,4705,40
20240404,090500,5428215,4705,4705,4705,4705,0
20240404,090400,5428215,4705,4705,4705,4705,0
20240404,090300,5428215,4705,4705,4705,4705,30
20240404,090200,5287065,4705,4705,4705,4705,20
20240404,090100,5192965,4685,4720,4720,4675,227
20240404,090000,4130595,4740,4725,4740,4725,874