KissMeData/337930/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,204600,574506135,5030,5030,5030,5030,2025
20240403,204500,574506135,5030,5030,5030,5030,0
20240403,204400,574506135,5030,5030,5030,5030,0
20240403,204300,574506135,5030,5030,5030,5030,0
20240403,204200,574506135,5030,5030,5030,5030,0
20240403,204100,574506135,5030,5030,5030,5030,0
20240403,204000,574506135,5030,5030,5030,5030,0
20240403,203900,574506135,5030,5030,5030,5030,0
20240403,203800,574506135,5030,5030,5030,5030,0
20240403,203700,574506135,5030,5030,5030,5030,0
20240403,203600,574506135,5030,5030,5030,5030,0
20240403,203500,574506135,5030,5030,5030,5030,0
20240403,203400,574506135,5030,5030,5030,5030,0
20240403,203300,574506135,5030,5030,5030,5030,0
20240403,203200,574506135,5030,5030,5030,5030,0
20240403,203100,574506135,5030,5030,5030,5030,0
20240403,203000,574506135,5030,5030,5030,5030,0
20240403,202900,574506135,5030,5030,5030,5030,0
20240403,202800,574506135,5030,5030,5030,5030,0
20240403,202700,574506135,5030,5030,5030,5030,0
20240403,202600,574506135,5030,5030,5030,5030,0
20240403,202500,574506135,5030,5030,5030,5030,0
20240403,202400,574506135,5030,5030,5030,5030,0
20240403,202300,574506135,5030,5030,5030,5030,0
20240403,202200,574506135,5030,5030,5030,5030,0
20240403,202100,574506135,5030,5030,5030,5030,0
20240403,202000,574506135,5030,5030,5030,5030,0
20240403,201900,574506135,5030,5030,5030,5030,0
20240403,201800,574506135,5030,5030,5030,5030,0
20240403,201700,574506135,5030,5030,5030,5030,0
20240403,201600,574506135,5030,5030,5030,5030,2025
20240403,201500,574506135,5030,5030,5030,5030,0
20240403,201400,574506135,5030,5030,5030,5030,0
20240403,201300,574506135,5030,5030,5030,5030,0
20240403,201200,574506135,5030,5030,5030,5030,0
20240403,201100,574506135,5030,5030,5030,5030,0
20240403,201000,574506135,5030,5030,5030,5030,0
20240403,200900,574506135,5030,5030,5030,5030,0
20240403,200800,574506135,5030,5030,5030,5030,0
20240403,200700,574506135,5030,5030,5030,5030,0
20240403,200600,574506135,5030,5030,5030,5030,0
20240403,200500,574506135,5030,5030,5030,5030,0
20240403,200400,574506135,5030,5030,5030,5030,0
20240403,200300,574506135,5030,5030,5030,5030,0
20240403,200200,574506135,5030,5030,5030,5030,0
20240403,200100,574506135,5030,5030,5030,5030,0
20240403,200000,574506135,5030,5030,5030,5030,0
20240403,195900,574506135,5030,5030,5030,5030,0
20240403,195800,574506135,5030,5030,5030,5030,0
20240403,195700,574506135,5030,5030,5030,5030,0
20240403,195600,574506135,5030,5030,5030,5030,0
20240403,195500,574506135,5030,5030,5030,5030,0
20240403,195400,574506135,5030,5030,5030,5030,0
20240403,195300,574506135,5030,5030,5030,5030,0
20240403,195200,574506135,5030,5030,5030,5030,0
20240403,195100,574506135,5030,5030,5030,5030,0
20240403,195000,574506135,5030,5030,5030,5030,0
20240403,194900,574506135,5030,5030,5030,5030,0
20240403,194800,574506135,5030,5030,5030,5030,0
20240403,194700,574506135,5030,5030,5030,5030,0
20240403,194600,574506135,5030,5030,5030,5030,2025
20240403,194500,574506135,5030,5030,5030,5030,0
20240403,194400,574506135,5030,5030,5030,5030,0
20240403,194300,574506135,5030,5030,5030,5030,0
20240403,194200,574506135,5030,5030,5030,5030,0
20240403,194100,574506135,5030,5030,5030,5030,0
20240403,194000,574506135,5030,5030,5030,5030,0
20240403,193900,574506135,5030,5030,5030,5030,0
20240403,193800,574506135,5030,5030,5030,5030,0
20240403,193700,574506135,5030,5030,5030,5030,0
20240403,193600,574506135,5030,5030,5030,5030,0
20240403,193500,574506135,5030,5030,5030,5030,0
20240403,193400,574506135,5030,5030,5030,5030,0
20240403,193300,574506135,5030,5030,5030,5030,0
20240403,193200,574506135,5030,5030,5030,5030,0
20240403,193100,574506135,5030,5030,5030,5030,0
20240403,193000,574506135,5030,5030,5030,5030,0
20240403,192900,574506135,5030,5030,5030,5030,0
20240403,192800,574506135,5030,5030,5030,5030,0
20240403,192700,574506135,5030,5030,5030,5030,0
20240403,192600,574506135,5030,5030,5030,5030,0
20240403,192500,574506135,5030,5030,5030,5030,0
20240403,192400,574506135,5030,5030,5030,5030,0
20240403,192300,574506135,5030,5030,5030,5030,0
20240403,192200,574506135,5030,5030,5030,5030,0
20240403,192100,574506135,5030,5030,5030,5030,0
20240403,192000,574506135,5030,5030,5030,5030,0
20240403,191900,574506135,5030,5030,5030,5030,0
20240403,191800,574506135,5030,5030,5030,5030,0
20240403,191700,574506135,5030,5030,5030,5030,0
20240403,191600,574506135,5030,5030,5030,5030,2025
20240403,191500,574506135,5030,5030,5030,5030,0
20240403,191400,574506135,5030,5030,5030,5030,0
20240403,191300,574506135,5030,5030,5030,5030,0
20240403,191200,574506135,5030,5030,5030,5030,0
20240403,191100,574506135,5030,5030,5030,5030,0
20240403,191000,574506135,5030,5030,5030,5030,0
20240403,190900,574506135,5030,5030,5030,5030,0
20240403,190800,574506135,5030,5030,5030,5030,0
20240403,190700,574506135,5030,5030,5030,5030,0
20240403,190600,574506135,5030,5030,5030,5030,0
20240403,190500,574506135,5030,5030,5030,5030,0
20240403,190400,574506135,5030,5030,5030,5030,0
20240403,190300,574506135,5030,5030,5030,5030,0
20240403,190200,574506135,5030,5030,5030,5030,0
20240403,190100,574506135,5030,5030,5030,5030,0
20240403,190000,574506135,5030,5030,5030,5030,0
20240403,185900,574506135,5030,5030,5030,5030,0
20240403,185800,574506135,5030,5030,5030,5030,0
20240403,185700,574506135,5030,5030,5030,5030,0
20240403,185600,574506135,5030,5030,5030,5030,0
20240403,185500,574506135,5030,5030,5030,5030,0
20240403,185400,574506135,5030,5030,5030,5030,0
20240403,185300,574506135,5030,5030,5030,5030,0
20240403,185200,574506135,5030,5030,5030,5030,0
20240403,185100,574506135,5030,5030,5030,5030,0
20240403,185000,574506135,5030,5030,5030,5030,0
20240403,184900,574506135,5030,5030,5030,5030,0
20240403,184800,574506135,5030,5030,5030,5030,0
20240403,184700,574506135,5030,5030,5030,5030,0
20240403,184600,574506135,5030,5030,5030,5030,2025
20240403,184500,574506135,5030,5030,5030,5030,0
20240403,184400,574506135,5030,5030,5030,5030,0
20240403,184300,574506135,5030,5030,5030,5030,0
20240403,184200,574506135,5030,5030,5030,5030,0
20240403,184100,574506135,5030,5030,5030,5030,0
20240403,184000,574506135,5030,5030,5030,5030,0
20240403,183900,574506135,5030,5030,5030,5030,0
20240403,183800,574506135,5030,5030,5030,5030,0
20240403,183700,574506135,5030,5030,5030,5030,0
20240403,183600,574506135,5030,5030,5030,5030,0
20240403,183500,574506135,5030,5030,5030,5030,0
20240403,183400,574506135,5030,5030,5030,5030,0
20240403,183300,574506135,5030,5030,5030,5030,0
20240403,183200,574506135,5030,5030,5030,5030,0
20240403,183100,574506135,5030,5030,5030,5030,0
20240403,183000,574506135,5030,5030,5030,5030,0
20240403,182900,574506135,5030,5030,5030,5030,0
20240403,182800,574506135,5030,5030,5030,5030,0
20240403,182700,574506135,5030,5030,5030,5030,0
20240403,182600,574506135,5030,5030,5030,5030,0
20240403,182500,574506135,5030,5030,5030,5030,0
20240403,182400,574506135,5030,5030,5030,5030,0
20240403,182300,574506135,5030,5030,5030,5030,0
20240403,182200,574506135,5030,5030,5030,5030,0
20240403,182100,574506135,5030,5030,5030,5030,0
20240403,182000,574506135,5030,5030,5030,5030,0
20240403,181900,574506135,5030,5030,5030,5030,0
20240403,181800,574506135,5030,5030,5030,5030,0
20240403,181700,574506135,5030,5030,5030,5030,0
20240403,181600,574506135,5030,5030,5030,5030,2025
20240403,181500,574506135,5030,5030,5030,5030,0
20240403,181400,574506135,5030,5030,5030,5030,0
20240403,181300,574506135,5030,5030,5030,5030,0
20240403,181200,574506135,5030,5030,5030,5030,0
20240403,181100,574506135,5030,5030,5030,5030,0
20240403,181000,574506135,5030,5030,5030,5030,0
20240403,180900,574506135,5030,5030,5030,5030,0
20240403,180800,574506135,5030,5030,5030,5030,0
20240403,180700,574506135,5030,5030,5030,5030,0
20240403,180600,574506135,5030,5030,5030,5030,0
20240403,180500,574506135,5030,5030,5030,5030,0
20240403,180400,574506135,5030,5030,5030,5030,0
20240403,180300,574506135,5030,5030,5030,5030,0
20240403,180200,574506135,5030,5030,5030,5030,0
20240403,180100,574506135,5030,5030,5030,5030,0
20240403,180000,574506135,5030,5030,5030,5030,0
20240403,175900,574506135,5030,5030,5030,5030,0
20240403,175800,574506135,5030,5030,5030,5030,0
20240403,175700,574506135,5030,5030,5030,5030,0
20240403,175600,574506135,5030,5030,5030,5030,0
20240403,175500,574506135,5030,5030,5030,5030,0
20240403,175400,574506135,5030,5030,5030,5030,0
20240403,175300,574506135,5030,5030,5030,5030,0
20240403,175200,574506135,5030,5030,5030,5030,0
20240403,175100,574506135,5030,5030,5030,5030,0
20240403,175000,574506135,5030,5030,5030,5030,0
20240403,174900,574506135,5030,5030,5030,5030,0
20240403,174800,574506135,5030,5030,5030,5030,0
20240403,174700,574506135,5030,5030,5030,5030,0
20240403,174600,574506135,5030,5030,5030,5030,2025
20240403,174500,574506135,5030,5030,5030,5030,0
20240403,174400,574506135,5030,5030,5030,5030,0
20240403,174300,574506135,5030,5030,5030,5030,0
20240403,174200,574506135,5030,5030,5030,5030,0
20240403,174100,574506135,5030,5030,5030,5030,0
20240403,174000,574506135,5030,5030,5030,5030,0
20240403,173900,574506135,5030,5030,5030,5030,0
20240403,173800,574506135,5030,5030,5030,5030,0
20240403,173700,574506135,5030,5030,5030,5030,0
20240403,173600,574506135,5030,5030,5030,5030,0
20240403,173500,574506135,5030,5030,5030,5030,0
20240403,173400,574506135,5030,5030,5030,5030,0
20240403,173300,574506135,5030,5030,5030,5030,0
20240403,173200,574506135,5030,5030,5030,5030,0
20240403,173100,574506135,5030,5030,5030,5030,0
20240403,173000,574506135,5030,5030,5030,5030,0
20240403,172900,574506135,5030,5030,5030,5030,0
20240403,172800,574506135,5030,5030,5030,5030,0
20240403,172700,574506135,5030,5030,5030,5030,0
20240403,172600,574506135,5030,5030,5030,5030,0
20240403,172500,574506135,5030,5030,5030,5030,0
20240403,172400,574506135,5030,5030,5030,5030,0
20240403,172300,574506135,5030,5030,5030,5030,0
20240403,172200,574506135,5030,5030,5030,5030,0
20240403,172100,574506135,5030,5030,5030,5030,0
20240403,172000,574506135,5030,5030,5030,5030,0
20240403,171900,574506135,5030,5030,5030,5030,0
20240403,171800,574506135,5030,5030,5030,5030,0
20240403,171700,574506135,5030,5030,5030,5030,0
20240403,171600,574506135,5030,5030,5030,5030,2025
20240403,171500,574506135,5030,5030,5030,5030,0
20240403,171400,574506135,5030,5030,5030,5030,0
20240403,171300,574506135,5030,5030,5030,5030,0
20240403,171200,574506135,5030,5030,5030,5030,0
20240403,171100,574506135,5030,5030,5030,5030,0
20240403,171000,574506135,5030,5030,5030,5030,0
20240403,170900,574506135,5030,5030,5030,5030,0
20240403,170800,574506135,5030,5030,5030,5030,0
20240403,170700,574506135,5030,5030,5030,5030,0
20240403,170600,574506135,5030,5030,5030,5030,0
20240403,170500,574506135,5030,5030,5030,5030,0
20240403,170400,574506135,5030,5030,5030,5030,0
20240403,170300,574506135,5030,5030,5030,5030,0
20240403,170200,574506135,5030,5030,5030,5030,0
20240403,170100,574506135,5030,5030,5030,5030,0
20240403,170000,574506135,5030,5030,5030,5030,0
20240403,165900,574506135,5030,5030,5030,5030,0
20240403,165800,574506135,5030,5030,5030,5030,0
20240403,165700,574506135,5030,5030,5030,5030,0
20240403,165600,574506135,5030,5030,5030,5030,0
20240403,165500,574506135,5030,5030,5030,5030,0
20240403,165400,574506135,5030,5030,5030,5030,0
20240403,165300,574506135,5030,5030,5030,5030,0
20240403,165200,574506135,5030,5030,5030,5030,0
20240403,165100,574506135,5030,5030,5030,5030,0
20240403,165000,574506135,5030,5030,5030,5030,0
20240403,164900,574506135,5030,5030,5030,5030,0
20240403,164800,574506135,5030,5030,5030,5030,0
20240403,164700,574506135,5030,5030,5030,5030,0
20240403,164600,574506135,5030,5030,5030,5030,2025
20240403,164500,574506135,5030,5030,5030,5030,0
20240403,164400,574506135,5030,5030,5030,5030,0
20240403,164300,574506135,5030,5030,5030,5030,0
20240403,164200,574506135,5030,5030,5030,5030,0
20240403,164100,574506135,5030,5030,5030,5030,0
20240403,164000,574506135,5030,5030,5030,5030,0
20240403,163900,574506135,5030,5030,5030,5030,0
20240403,163800,574506135,5030,5030,5030,5030,0
20240403,163700,574506135,5030,5030,5030,5030,0
20240403,163600,574506135,5030,5030,5030,5030,0
20240403,163500,574506135,5030,5030,5030,5030,0
20240403,163400,574506135,5030,5030,5030,5030,0
20240403,163300,574506135,5030,5030,5030,5030,0
20240403,163200,574506135,5030,5030,5030,5030,0
20240403,163100,574506135,5030,5030,5030,5030,0
20240403,163000,574506135,5030,5030,5030,5030,0
20240403,162900,574506135,5030,5030,5030,5030,0
20240403,162800,574506135,5030,5030,5030,5030,0
20240403,162700,574506135,5030,5030,5030,5030,0
20240403,162600,574506135,5030,5030,5030,5030,0
20240403,162500,574506135,5030,5030,5030,5030,0
20240403,162400,574506135,5030,5030,5030,5030,0
20240403,162300,574506135,5030,5030,5030,5030,0
20240403,162200,574506135,5030,5030,5030,5030,0
20240403,162100,574506135,5030,5030,5030,5030,0
20240403,162000,574506135,5030,5030,5030,5030,0
20240403,161900,574506135,5030,5030,5030,5030,0
20240403,161800,574506135,5030,5030,5030,5030,0
20240403,161700,574506135,5030,5030,5030,5030,0
20240403,161600,574506135,5030,5030,5030,5030,2025
20240403,161500,574506135,5030,5030,5030,5030,0
20240403,161400,574506135,5030,5030,5030,5030,0
20240403,161300,574506135,5030,5030,5030,5030,0
20240403,161200,574506135,5030,5030,5030,5030,0
20240403,161100,574506135,5030,5030,5030,5030,0
20240403,161000,574506135,5030,5030,5030,5030,0
20240403,160900,574506135,5030,5030,5030,5030,0
20240403,160800,574506135,5030,5030,5030,5030,0
20240403,160700,574506135,5030,5030,5030,5030,0
20240403,160600,574506135,5030,5030,5030,5030,0
20240403,160500,574506135,5030,5030,5030,5030,0
20240403,160400,574506135,5030,5030,5030,5030,0
20240403,160300,574506135,5030,5030,5030,5030,0
20240403,160200,574506135,5030,5030,5030,5030,0
20240403,160100,574506135,5030,5030,5030,5030,0
20240403,160000,574506135,5030,5030,5030,5030,0
20240403,155900,574506135,5030,5030,5030,5030,0
20240403,155800,574506135,5030,5030,5030,5030,0
20240403,155700,574506135,5030,5030,5030,5030,0
20240403,155600,574506135,5030,5030,5030,5030,0
20240403,155500,574506135,5030,5030,5030,5030,0
20240403,155400,574506135,5030,5030,5030,5030,0
20240403,155300,574506135,5030,5030,5030,5030,0
20240403,155200,574506135,5030,5030,5030,5030,0
20240403,155100,574506135,5030,5030,5030,5030,0
20240403,155000,574506135,5030,5030,5030,5030,0
20240403,154900,574506135,5030,5030,5030,5030,0
20240403,154800,574506135,5030,5030,5030,5030,0
20240403,154700,574506135,5030,5030,5030,5030,0
20240403,154600,574506135,5030,5030,5030,5030,2025
20240403,154500,574506135,5030,5030,5030,5030,0
20240403,154400,574506135,5030,5030,5030,5030,0
20240403,154300,574506135,5030,5030,5030,5030,0
20240403,154200,574506135,5030,5030,5030,5030,0
20240403,154100,574506135,5030,5030,5030,5030,0
20240403,154000,574506135,5030,5030,5030,5030,0
20240403,153900,574506135,5030,5030,5030,5030,0
20240403,153800,574506135,5030,5030,5030,5030,0
20240403,153700,574506135,5030,5030,5030,5030,0
20240403,153600,574506135,5030,5030,5030,5030,0
20240403,153500,574506135,5030,5030,5030,5030,0
20240403,153400,574506135,5030,5030,5030,5030,0
20240403,153300,574506135,5030,5030,5030,5030,0
20240403,153200,574506135,5030,5030,5030,5030,0
20240403,153100,574506135,5030,5030,5030,5030,0
20240403,153000,574506135,5030,5030,5030,5030,2025
20240403,152900,564320385,5040,5040,5040,5040,0
20240403,152800,564320385,5040,5040,5040,5040,0
20240403,152700,564320385,5040,5040,5040,5040,0
20240403,152600,564320385,5040,5040,5040,5040,0
20240403,152500,564320385,5040,5040,5040,5040,0
20240403,152400,564320385,5040,5040,5040,5040,0
20240403,152300,564320385,5040,5040,5040,5040,0
20240403,152200,564320385,5040,5040,5040,5040,0
20240403,152100,564320385,5040,5040,5040,5040,0
20240403,152000,564320385,5040,5040,5040,5040,0
20240403,151900,564320385,5040,5040,5040,5030,484
20240403,151800,561884875,5030,5040,5040,5030,560
20240403,151700,559063075,5030,5040,5040,5030,68
20240403,151600,558720935,5050,5040,5050,5040,25
20240403,151500,558594925,5040,5040,5040,5030,1323
20240403,151400,551934265,5040,5040,5040,5040,40
20240403,151300,551732665,5040,5030,5040,5030,56
20240403,151200,551450945,5050,5040,5050,5040,510
20240403,151100,548880445,5050,5050,5050,5050,1
20240403,151000,548875395,5030,5030,5030,5030,649
20240403,150900,545610925,5030,5030,5030,5030,10
20240403,150800,545560625,5030,5030,5030,5030,2
20240403,150700,545550565,5030,5030,5030,5030,0
20240403,150600,545550565,5030,5030,5030,5030,4
20240403,150500,545530445,5030,5030,5030,5030,0
20240403,150400,545530445,5030,5030,5030,5030,0
20240403,150300,545530445,5030,5030,5030,5030,0
20240403,150200,545530445,5030,5030,5030,5030,2
20240403,150100,545520385,5030,5030,5030,5030,430
20240403,150000,543357485,5030,5030,5030,5030,0
20240403,145900,543357485,5030,5040,5040,5030,315
20240403,145800,541772925,5040,5040,5040,5040,0
20240403,145700,541772925,5040,5050,5050,5040,590
20240403,145600,538798365,5050,5050,5050,5050,0
20240403,145500,538798365,5050,5050,5050,5050,0
20240403,145400,538798365,5050,5050,5050,5050,51
20240403,145300,538540815,5050,5050,5050,5050,20
20240403,145200,538439815,5050,5050,5050,5050,500
20240403,145100,535914815,5040,5040,5040,5040,0
20240403,145000,535914815,5040,5040,5040,5040,671
20240403,144900,532532975,5030,5030,5030,5030,300
20240403,144800,531023975,5030,5030,5030,5030,1000
20240403,144700,525993975,5040,5030,5040,5030,12
20240403,144600,525933605,5030,5030,5030,5030,0
20240403,144500,525933605,5030,5030,5030,5030,149
20240403,144400,525184135,5030,5030,5030,5020,2809
20240403,144300,511065865,5040,5040,5040,5040,0
20240403,144200,511065865,5040,5040,5040,5040,150
20240403,144100,510309865,5040,5040,5040,5040,1
20240403,144000,510304825,5050,5050,5050,5050,0
20240403,143900,510304825,5050,5050,5050,5050,10
20240403,143800,510254325,5050,5050,5050,5050,0
20240403,143700,510254325,5050,5030,5050,5030,112
20240403,143600,509689985,5030,5030,5030,5030,92
20240403,143500,509227225,5040,5040,5040,5040,0
20240403,143400,509227225,5040,5040,5040,5040,15
20240403,143300,509151625,5040,5040,5040,5040,2
20240403,143200,509141545,5040,5040,5040,5040,0
20240403,143100,509141545,5040,5040,5040,5040,1
20240403,143000,509136505,5030,5030,5030,5030,677
20240403,142900,505731195,5040,5040,5040,5040,0
20240403,142800,505731195,5040,5040,5040,5040,1
20240403,142700,505726155,5030,5040,5040,5030,203
20240403,142600,504703045,5050,5050,5050,5050,5
20240403,142500,504677795,5050,5050,5050,5050,110
20240403,142400,504122295,5050,5050,5050,5050,51
20240403,142300,503864745,5050,5050,5050,5050,0
20240403,142200,503864745,5050,5040,5070,5040,306
20240403,142100,502322465,5050,5050,5050,5050,2310
20240403,142000,490656965,5050,5060,5060,5050,2
20240403,141900,490646855,5060,5060,5060,5060,10
20240403,141800,490596255,5060,5060,5060,5060,0
20240403,141700,490596255,5060,5060,5060,5060,986
20240403,141600,485607095,5070,5070,5070,5070,232
20240403,141500,484430855,5070,5070,5070,5070,30
20240403,141400,484278755,5070,5070,5070,5070,0
20240403,141300,484278755,5070,5070,5070,5070,0
20240403,141200,484278755,5070,5070,5070,5070,3
20240403,141100,484263545,5070,5070,5070,5070,220
20240403,141000,483148145,5080,5080,5080,5080,1
20240403,140900,483143065,5070,5070,5070,5070,0
20240403,140800,483143065,5070,5070,5070,5070,203
20240403,140700,482113855,5080,5070,5080,5070,94
20240403,140600,481637225,5070,5070,5070,5070,500
20240403,140500,479102225,5080,5080,5080,5080,0
20240403,140400,479102225,5080,5080,5080,5080,100
20240403,140300,478594225,5070,5070,5070,5070,0
20240403,140200,478594225,5070,5070,5070,5070,10
20240403,140100,478543525,5070,5070,5070,5070,1
20240403,140000,478538455,5080,5080,5080,5080,50
20240403,135900,478284455,5080,5080,5080,5080,0
20240403,135800,478284455,5080,5080,5080,5080,0
20240403,135700,478284455,5080,5080,5080,5080,0
20240403,135600,478284455,5080,5080,5080,5080,0
20240403,135500,478284455,5080,5080,5080,5080,0
20240403,135400,478284455,5080,5080,5080,5080,0
20240403,135300,478284455,5080,5080,5080,5080,20
20240403,135200,478182855,5080,5080,5080,5080,0
20240403,135100,478182855,5080,5080,5080,5080,1
20240403,135000,478177775,5080,5080,5080,5080,0
20240403,134900,478177775,5080,5080,5080,5080,0
20240403,134800,478177775,5080,5080,5080,5080,3
20240403,134700,478162535,5080,5080,5080,5080,0
20240403,134600,478162535,5080,5080,5080,5080,0
20240403,134500,478162535,5080,5080,5080,5080,0
20240403,134400,478162535,5080,5080,5080,5080,1
20240403,134300,478157455,5060,5060,5060,5060,0
20240403,134200,478157455,5060,5060,5060,5060,83
20240403,134100,477737475,5080,5080,5080,5080,0
20240403,134000,477737475,5080,5080,5080,5080,0
20240403,133900,477737475,5080,5080,5080,5080,0
20240403,133800,477737475,5080,5080,5080,5080,200
20240403,133700,476721475,5060,5060,5060,5060,10
20240403,133600,476670875,5080,5080,5080,5080,0
20240403,133500,476670875,5080,5080,5080,5080,0
20240403,133400,476670875,5080,5050,5080,5050,654
20240403,133300,473368115,5050,5070,5070,5050,268
20240403,133200,472011995,5070,5070,5070,5070,18
20240403,133100,471920735,5070,5070,5070,5070,252
20240403,133000,470643095,5070,5070,5070,5070,0
20240403,132900,470643095,5070,5070,5070,5070,1
20240403,132800,470638025,5070,5070,5070,5070,521
20240403,132700,467996555,5090,5090,5090,5090,0
20240403,132600,467996555,5090,5090,5090,5090,0
20240403,132500,467996555,5090,5090,5090,5090,7
20240403,132400,467960925,5050,5050,5050,5050,0
20240403,132300,467960925,5050,5050,5050,5050,0
20240403,132200,467960925,5050,5060,5090,5050,2007
20240403,132100,457769705,5060,5060,5060,5060,0
20240403,132000,457769705,5060,5050,5060,5050,360
20240403,131900,455949485,5050,5050,5050,5050,20
20240403,131800,455848485,5050,5050,5050,5050,120
20240403,131700,455242485,5050,5050,5050,5050,0
20240403,131600,455242485,5050,5050,5050,5050,0
20240403,131500,455242485,5050,5050,5050,5050,10
20240403,131400,455191985,5050,5050,5050,5050,0
20240403,131300,455191985,5050,5050,5050,5050,100
20240403,131200,454686985,5040,5040,5040,5040,0
20240403,131100,454686985,5040,5040,5040,5040,0
20240403,131000,454686985,5040,5040,5040,5040,0
20240403,130900,454686985,5040,5040,5040,5040,5
20240403,130800,454661785,5040,5040,5040,5040,10
20240403,130700,454611385,5050,5050,5050,5050,0
20240403,130600,454611385,5050,5050,5050,5050,0
20240403,130500,454611385,5050,5050,5050,5050,2
20240403,130400,454601285,5050,5050,5050,5050,0
20240403,130300,454601285,5050,5050,5050,5050,1
20240403,130200,454596235,5050,5050,5050,5050,0
20240403,130100,454596235,5050,5050,5050,5050,0
20240403,130000,454596235,5050,5050,5050,5050,0
20240403,125900,454596235,5050,5050,5050,5050,100
20240403,125800,454091235,5030,5030,5030,5030,0
20240403,125700,454091235,5030,5030,5030,5030,263
20240403,125600,452768345,5030,5030,5030,5030,0
20240403,125500,452768345,5030,5040,5040,5030,264
20240403,125400,451438615,5070,5070,5070,5070,0
20240403,125300,451438615,5070,5070,5070,5070,0
20240403,125200,451438615,5070,5070,5070,5070,0
20240403,125100,451438615,5070,5070,5070,5070,0
20240403,125000,451438615,5070,5070,5070,5070,0
20240403,124900,451438615,5070,5070,5070,5070,300
20240403,124800,449917615,5070,5070,5070,5070,0
20240403,124700,449917615,5070,5070,5070,5070,0
20240403,124600,449917615,5070,5070,5070,5070,2
20240403,124500,449907475,5070,5060,5070,5060,6
20240403,124400,449877105,5070,5070,5070,5070,0
20240403,124300,449877105,5070,5070,5070,5070,0
20240403,124200,449877105,5070,5060,5070,5060,40
20240403,124100,449674605,5060,5060,5060,5060,0
20240403,124000,449674605,5060,5060,5060,5060,0
20240403,123900,449674605,5060,5060,5060,5060,1942
20240403,123800,439848085,5060,5060,5060,5060,200
20240403,123700,438836085,5060,5060,5060,5060,0
20240403,123600,438836085,5060,5060,5060,5060,0
20240403,123500,438836085,5060,5060,5060,5060,300
20240403,123400,437318085,5060,5060,5060,5060,31
20240403,123300,437161225,5040,5040,5040,5040,0
20240403,123200,437161225,5040,5040,5040,5040,0
20240403,123100,437161225,5040,5040,5040,5040,0
20240403,123000,437161225,5040,5040,5040,5040,0
20240403,122900,437161225,5040,5060,5060,5040,345
20240403,122800,435418695,5070,5070,5070,5070,0
20240403,122700,435418695,5070,5070,5070,5070,199
20240403,122600,434409765,5070,5060,5070,5060,2
20240403,122500,434399635,5060,5060,5060,5060,0
20240403,122400,434399635,5060,5060,5060,5060,30
20240403,122300,434247835,5060,5060,5060,5060,0
20240403,122200,434247835,5060,5050,5060,5050,709
20240403,122100,430660555,5050,5050,5050,5050,98
20240403,122000,430165655,5050,5050,5050,5050,0
20240403,121900,430165655,5050,5050,5050,5050,0
20240403,121800,430165655,5050,5050,5050,5050,0
20240403,121700,430165655,5050,5050,5050,5050,0
20240403,121600,430165655,5050,5040,5050,5040,144
20240403,121500,429439855,5050,5050,5050,5050,0
20240403,121400,429439855,5050,5050,5050,5050,200
20240403,121300,428429855,5050,5050,5050,5050,0
20240403,121200,428429855,5050,5050,5050,5050,38
20240403,121100,428237955,5050,5050,5050,5050,1
20240403,121000,428232905,5040,5040,5040,5040,200
20240403,120900,427224905,5050,5040,5050,5040,162
20240403,120800,426406825,5040,5040,5040,5040,0
20240403,120700,426406825,5040,5040,5040,5040,0
20240403,120600,426406825,5040,5040,5040,5040,36
20240403,120500,426225385,5040,5040,5040,5040,210
20240403,120400,425166985,5040,5040,5040,5040,0
20240403,120300,425166985,5040,5040,5040,5040,6
20240403,120200,425136745,5050,5050,5050,5050,0
20240403,120100,425136745,5050,5050,5050,5050,5
20240403,120000,425111495,5040,5040,5040,5040,0
20240403,115900,425111495,5040,5040,5040,5040,1
20240403,115800,425106455,5040,5040,5040,5040,100
20240403,115700,424602455,5030,5030,5030,5030,0
20240403,115600,424602455,5030,5040,5040,5030,500
20240403,115500,422085995,5040,5030,5040,5030,255
20240403,115400,420800805,5030,5030,5030,5030,0
20240403,115300,420800805,5030,5030,5030,5030,1248
20240403,115200,414523365,5030,5030,5030,5030,10
20240403,115100,414473065,5030,5030,5030,5030,0
20240403,115000,414473065,5030,5020,5030,5020,10
20240403,114900,414422825,5010,5010,5010,5010,0
20240403,114800,414422825,5010,5010,5010,5010,0
20240403,114700,414422825,5010,5010,5010,5010,0
20240403,114600,414422825,5010,5010,5010,5010,0
20240403,114500,414422825,5010,5010,5010,5010,0
20240403,114400,414422825,5010,5010,5010,5010,0
20240403,114300,414422825,5010,5010,5010,5010,0
20240403,114200,414422825,5010,5010,5010,5010,0
20240403,114100,414422825,5010,5010,5010,5010,443
20240403,114000,412203395,5010,5010,5010,5010,1
20240403,113900,412198385,5010,5010,5010,5010,0
20240403,113800,412198385,5010,5010,5010,5010,50
20240403,113700,411947885,5000,5010,5010,5000,104
20240403,113600,411427645,5010,5010,5010,5010,0
20240403,113500,411427645,5010,5010,5010,5010,0
20240403,113400,411427645,5010,5010,5010,5010,0
20240403,113300,411427645,5010,5010,5010,5010,0
20240403,113200,411427645,5010,5010,5010,5010,0
20240403,113100,411427645,5010,5010,5010,5010,0
20240403,113000,411427645,5010,5010,5010,5010,10
20240403,112900,411377545,5010,5010,5010,5010,1
20240403,112800,411372535,5010,5010,5010,5010,2
20240403,112700,411362515,5010,5010,5010,5010,4
20240403,112600,411342475,5010,5010,5010,5010,3
20240403,112500,411327445,5010,5010,5010,5010,4
20240403,112400,411307405,5010,5010,5010,5000,262
20240403,112300,409994995,5010,5010,5010,5010,0
20240403,112200,409994995,5010,5010,5010,5010,22
20240403,112100,409884775,5010,5010,5010,5010,0
20240403,112000,409884775,5010,5010,5010,5010,0
20240403,111900,409884775,5010,5010,5010,5010,0
20240403,111800,409884775,5010,5010,5010,5010,0
20240403,111700,409884775,5010,5010,5010,5010,2
20240403,111600,409874755,5010,5010,5010,5010,1
20240403,111500,409869745,5000,5000,5000,5000,0
20240403,111400,409869745,5000,5000,5000,5000,0
20240403,111300,409869745,5000,5000,5000,5000,10
20240403,111200,409819745,5000,5000,5000,5000,313
20240403,111100,408254745,5010,5010,5010,5010,20
20240403,111000,408154545,5010,5020,5020,5010,14
20240403,110900,408084315,5020,5020,5020,5020,0
20240403,110800,408084315,5020,5020,5020,5020,20
20240403,110700,407983915,5010,5010,5010,5010,3
20240403,110600,407968885,5010,5010,5010,5010,10
20240403,110500,407918785,5000,5000,5000,5000,1
20240403,110400,407913785,5000,5000,5000,5000,20
20240403,110300,407813785,5000,5000,5000,5000,0
20240403,110200,407813785,5000,5020,5020,5000,1667
20240403,110100,399478745,5000,5000,5000,5000,0
20240403,110000,399478745,5000,5000,5000,5000,1530
20240403,105900,391828745,5010,5010,5010,5010,200
20240403,105800,390826745,5030,5030,5030,5030,0
20240403,105700,390826745,5030,5030,5030,5030,90
20240403,105600,390374045,5040,5000,5040,5000,301
20240403,105500,388864655,5000,5000,5000,5000,1
20240403,105400,388859655,5000,5000,5000,5000,100
20240403,105300,388359655,5000,5000,5000,5000,0
20240403,105200,388359655,5000,5000,5000,5000,0
20240403,105100,388359655,5000,5000,5000,5000,834
20240403,105000,384189655,5000,5000,5000,5000,0
20240403,104900,384189655,5000,5000,5000,5000,60
20240403,104800,383889655,5000,4980,5020,4980,5079
20240403,104700,358486725,4985,4985,4985,4985,0
20240403,104600,358486725,4985,4985,4985,4985,350
20240403,104500,356741975,4985,4985,4985,4985,35
20240403,104400,356567500,4985,4975,4985,4970,1506
20240403,104300,349081130,4975,4975,4975,4975,20
20240403,104200,348981630,4990,4990,4990,4990,0
20240403,104100,348981630,4990,4990,4990,4990,0
20240403,104000,348981630,4990,4990,4990,4990,0
20240403,103900,348981630,4990,4990,4990,4990,250
20240403,103800,347734130,4990,4990,4990,4990,1
20240403,103700,347729140,4990,4990,4990,4990,35
20240403,103600,347554490,4965,4980,4980,4965,2667
20240403,103500,334300740,4975,4975,4975,4975,0
20240403,103400,334300740,4975,4975,4975,4975,0
20240403,103300,334300740,4975,4990,4990,4975,2214
20240403,103200,323279400,4990,4990,4990,4990,0
20240403,103100,323279400,4990,4985,4990,4980,398
20240403,103000,321295235,4985,4985,4990,4985,230
20240403,102900,320148240,4985,4985,4985,4985,1
20240403,102800,320143255,4990,4990,4990,4990,215
20240403,102700,319070405,4985,4985,4985,4985,20
20240403,102600,318970705,4980,4980,4980,4980,0
20240403,102500,318970705,4980,4980,4980,4980,0
20240403,102400,318970705,4980,4995,4995,4980,1661
20240403,102300,310692505,4990,4990,4990,4990,62
20240403,102200,310383125,4995,4995,4995,4995,0
20240403,102100,310383125,4995,4995,4995,4990,1411
20240403,102000,303340180,4985,4985,4985,4985,0
20240403,101900,303340180,4985,4985,4985,4985,393
20240403,101800,301381075,4985,4985,4985,4985,0
20240403,101700,301381075,4985,4985,4985,4985,104
20240403,101600,300862635,4985,4985,4985,4985,0
20240403,101500,300862635,4985,4985,4985,4985,70
20240403,101400,300513685,4985,5010,5010,4985,250
20240403,101300,299264935,5010,5010,5020,5010,1001
20240403,101200,294245235,4985,5000,5010,4985,3005
20240403,101100,279201930,4990,4990,4990,4990,0
20240403,101000,279201930,4990,4990,4990,4990,100
20240403,100900,278702930,4990,4990,4990,4990,550
20240403,100800,275958430,4990,4990,4990,4990,1
20240403,100700,275953440,4980,4980,4980,4980,29
20240403,100600,275809020,4980,4980,4990,4980,454
20240403,100500,273548000,4990,4990,4990,4990,2
20240403,100400,273538020,4990,4990,4990,4990,26
20240403,100300,273408280,4980,4980,4980,4980,0
20240403,100200,273408280,4980,4980,4980,4980,0
20240403,100100,273408280,4980,4980,4980,4980,0
20240403,100000,273408280,4980,4980,4980,4980,500
20240403,095900,270918280,4980,4980,4980,4980,0
20240403,095800,270918280,4980,4980,5000,4980,84
20240403,095700,270499940,4980,4975,4980,4975,101
20240403,095600,269997435,4980,4970,4980,4970,109
20240403,095500,269455670,4970,4970,4975,4970,376
20240403,095400,267586600,4970,5000,5000,4970,754
20240403,095300,263836610,4985,5000,5000,4985,6
20240403,095200,263806685,4975,4975,4975,4975,37
20240403,095100,263622610,4975,4975,4975,4975,1
20240403,095000,263617635,4975,4980,4980,4975,100
20240403,094900,263120110,4975,4975,4975,4975,3
20240403,094800,263105185,4975,4975,4975,4975,26
20240403,094700,262975835,4975,4975,4975,4975,5
20240403,094600,262950960,5000,5000,5000,5000,0
20240403,094500,262950960,5000,5000,5000,5000,16
20240403,094400,262870960,5000,4970,5000,4970,172
20240403,094300,262014320,4970,4970,4970,4970,262
20240403,094200,260712180,5000,4970,5000,4970,20
20240403,094100,260612480,5000,5000,5000,5000,1
20240403,094000,260607480,5000,4970,5000,4970,1308
20240403,093900,254106630,4970,4975,4975,4970,347
20240403,093800,252380440,4975,4980,4980,4975,6
20240403,093700,252350585,5010,4970,5010,4970,13
20240403,093600,252285935,4970,4990,4990,4970,843
20240403,093500,248091840,4990,5000,5000,4990,422
20240403,093400,245981860,5000,5000,5000,5000,0
20240403,093300,245981860,5000,5000,5000,5000,5
20240403,093200,245956860,5010,4985,5010,4985,42
20240403,093100,245747190,4985,4985,4985,4985,87
20240403,093000,245313495,4985,4985,4985,4985,101
20240403,092900,244810010,4985,4990,4990,4975,2490
20240403,092800,232406495,4985,4985,4985,4985,0
20240403,092700,232406495,4985,4985,4985,4985,855
20240403,092600,228144320,4985,4985,4985,4985,0
20240403,092500,228144320,4985,4990,5010,4980,156
20240403,092400,227366300,4980,4995,4995,4975,744
20240403,092300,223661565,4990,4980,4990,4980,1106
20240403,092200,218153665,4975,4980,4995,4975,1860
20240403,092100,208889725,4980,5010,5010,4980,355
20240403,092000,207117090,5010,5010,5010,5010,20
20240403,091900,207016890,5010,5010,5010,5010,70
20240403,091800,206666190,4980,4985,4985,4975,726
20240403,091700,203052275,5020,4985,5020,4985,10028
20240403,091600,153062170,4985,4965,4985,4940,4387
20240403,091500,131316565,4965,4985,4990,4960,5956
20240403,091400,101722805,4985,5000,5000,4985,2297
20240403,091300,90258590,5000,5000,5010,5000,850
20240403,091200,86008210,5000,5000,5000,5000,965
20240403,091100,81183210,5000,5030,5030,5000,2140
20240403,091000,70455910,5040,5040,5040,5040,14
20240403,090900,70385350,5040,5050,5060,5010,1212
20240403,090800,64286550,5050,5050,5050,5050,49
20240403,090700,64039100,5050,5050,5050,5040,97
20240403,090600,63549770,5050,5050,5050,5050,30
20240403,090500,63398270,5060,5060,5060,5060,100
20240403,090400,62892270,5060,5070,5070,5060,139
20240403,090300,62187710,5040,5010,5070,5010,1510
20240403,090200,54541250,5070,5070,5100,5020,918
20240403,090100,49892850,5100,5160,5160,5070,403
20240403,090000,47842310,5200,5090,5200,4960,9504