KissMeData/396300/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,213600,758389190,3880,3880,3880,3880,7518
20240404,213500,758389190,3880,3880,3880,3880,0
20240404,213400,758389190,3880,3880,3880,3880,0
20240404,213300,758389190,3880,3880,3880,3880,0
20240404,213200,758389190,3880,3880,3880,3880,0
20240404,213100,758389190,3880,3880,3880,3880,0
20240404,213000,758389190,3880,3880,3880,3880,0
20240404,212900,758389190,3880,3880,3880,3880,0
20240404,212800,758389190,3880,3880,3880,3880,0
20240404,212700,758389190,3880,3880,3880,3880,0
20240404,212600,758389190,3880,3880,3880,3880,0
20240404,212500,758389190,3880,3880,3880,3880,0
20240404,212400,758389190,3880,3880,3880,3880,0
20240404,212300,758389190,3880,3880,3880,3880,0
20240404,212200,758389190,3880,3880,3880,3880,0
20240404,212100,758389190,3880,3880,3880,3880,0
20240404,212000,758389190,3880,3880,3880,3880,0
20240404,211900,758389190,3880,3880,3880,3880,0
20240404,211800,758389190,3880,3880,3880,3880,0
20240404,211700,758389190,3880,3880,3880,3880,0
20240404,211600,758389190,3880,3880,3880,3880,0
20240404,211500,758389190,3880,3880,3880,3880,0
20240404,211400,758389190,3880,3880,3880,3880,0
20240404,211300,758389190,3880,3880,3880,3880,0
20240404,211200,758389190,3880,3880,3880,3880,0
20240404,211100,758389190,3880,3880,3880,3880,0
20240404,211000,758389190,3880,3880,3880,3880,0
20240404,210900,758389190,3880,3880,3880,3880,0
20240404,210800,758389190,3880,3880,3880,3880,0
20240404,210700,758389190,3880,3880,3880,3880,0
20240404,210600,758389190,3880,3880,3880,3880,7518
20240404,210500,758389190,3880,3880,3880,3880,0
20240404,210400,758389190,3880,3880,3880,3880,0
20240404,210300,758389190,3880,3880,3880,3880,0
20240404,210200,758389190,3880,3880,3880,3880,0
20240404,210100,758389190,3880,3880,3880,3880,0
20240404,210000,758389190,3880,3880,3880,3880,0
20240404,205900,758389190,3880,3880,3880,3880,0
20240404,205800,758389190,3880,3880,3880,3880,0
20240404,205700,758389190,3880,3880,3880,3880,0
20240404,205600,758389190,3880,3880,3880,3880,0
20240404,205500,758389190,3880,3880,3880,3880,0
20240404,205400,758389190,3880,3880,3880,3880,0
20240404,205300,758389190,3880,3880,3880,3880,0
20240404,205200,758389190,3880,3880,3880,3880,0
20240404,205100,758389190,3880,3880,3880,3880,0
20240404,205000,758389190,3880,3880,3880,3880,0
20240404,204900,758389190,3880,3880,3880,3880,0
20240404,204800,758389190,3880,3880,3880,3880,0
20240404,204700,758389190,3880,3880,3880,3880,0
20240404,204600,758389190,3880,3880,3880,3880,0
20240404,204500,758389190,3880,3880,3880,3880,0
20240404,204400,758389190,3880,3880,3880,3880,0
20240404,204300,758389190,3880,3880,3880,3880,0
20240404,204200,758389190,3880,3880,3880,3880,0
20240404,204100,758389190,3880,3880,3880,3880,0
20240404,204000,758389190,3880,3880,3880,3880,0
20240404,203900,758389190,3880,3880,3880,3880,0
20240404,203800,758389190,3880,3880,3880,3880,0
20240404,203700,758389190,3880,3880,3880,3880,0
20240404,203600,758389190,3880,3880,3880,3880,7518
20240404,203500,758389190,3880,3880,3880,3880,0
20240404,203400,758389190,3880,3880,3880,3880,0
20240404,203300,758389190,3880,3880,3880,3880,0
20240404,203200,758389190,3880,3880,3880,3880,0
20240404,203100,758389190,3880,3880,3880,3880,0
20240404,203000,758389190,3880,3880,3880,3880,0
20240404,202900,758389190,3880,3880,3880,3880,0
20240404,202800,758389190,3880,3880,3880,3880,0
20240404,202700,758389190,3880,3880,3880,3880,0
20240404,202600,758389190,3880,3880,3880,3880,0
20240404,202500,758389190,3880,3880,3880,3880,0
20240404,202400,758389190,3880,3880,3880,3880,0
20240404,202300,758389190,3880,3880,3880,3880,0
20240404,202200,758389190,3880,3880,3880,3880,0
20240404,202100,758389190,3880,3880,3880,3880,0
20240404,202000,758389190,3880,3880,3880,3880,0
20240404,201900,758389190,3880,3880,3880,3880,0
20240404,201800,758389190,3880,3880,3880,3880,0
20240404,201700,758389190,3880,3880,3880,3880,0
20240404,201600,758389190,3880,3880,3880,3880,0
20240404,201500,758389190,3880,3880,3880,3880,0
20240404,201400,758389190,3880,3880,3880,3880,0
20240404,201300,758389190,3880,3880,3880,3880,0
20240404,201200,758389190,3880,3880,3880,3880,0
20240404,201100,758389190,3880,3880,3880,3880,0
20240404,201000,758389190,3880,3880,3880,3880,0
20240404,200900,758389190,3880,3880,3880,3880,0
20240404,200800,758389190,3880,3880,3880,3880,0
20240404,200700,758389190,3880,3880,3880,3880,0
20240404,200600,758389190,3880,3880,3880,3880,7518
20240404,200500,758389190,3880,3880,3880,3880,0
20240404,200400,758389190,3880,3880,3880,3880,0
20240404,200300,758389190,3880,3880,3880,3880,0
20240404,200200,758389190,3880,3880,3880,3880,0
20240404,200100,758389190,3880,3880,3880,3880,0
20240404,200000,758389190,3880,3880,3880,3880,0
20240404,195900,758389190,3880,3880,3880,3880,0
20240404,195800,758389190,3880,3880,3880,3880,0
20240404,195700,758389190,3880,3880,3880,3880,0
20240404,195600,758389190,3880,3880,3880,3880,0
20240404,195500,758389190,3880,3880,3880,3880,0
20240404,195400,758389190,3880,3880,3880,3880,0
20240404,195300,758389190,3880,3880,3880,3880,0
20240404,195200,758389190,3880,3880,3880,3880,0
20240404,195100,758389190,3880,3880,3880,3880,0
20240404,195000,758389190,3880,3880,3880,3880,0
20240404,194900,758389190,3880,3880,3880,3880,0
20240404,194800,758389190,3880,3880,3880,3880,0
20240404,194700,758389190,3880,3880,3880,3880,0
20240404,194600,758389190,3880,3880,3880,3880,0
20240404,194500,758389190,3880,3880,3880,3880,0
20240404,194400,758389190,3880,3880,3880,3880,0
20240404,194300,758389190,3880,3880,3880,3880,0
20240404,194200,758389190,3880,3880,3880,3880,0
20240404,194100,758389190,3880,3880,3880,3880,0
20240404,194000,758389190,3880,3880,3880,3880,0
20240404,193900,758389190,3880,3880,3880,3880,0
20240404,193800,758389190,3880,3880,3880,3880,0
20240404,193700,758389190,3880,3880,3880,3880,0
20240404,193600,758389190,3880,3880,3880,3880,7518
20240404,193500,758389190,3880,3880,3880,3880,0
20240404,193400,758389190,3880,3880,3880,3880,0
20240404,193300,758389190,3880,3880,3880,3880,0
20240404,193200,758389190,3880,3880,3880,3880,0
20240404,193100,758389190,3880,3880,3880,3880,0
20240404,193000,758389190,3880,3880,3880,3880,0
20240404,192900,758389190,3880,3880,3880,3880,0
20240404,192800,758389190,3880,3880,3880,3880,0
20240404,192700,758389190,3880,3880,3880,3880,0
20240404,192600,758389190,3880,3880,3880,3880,0
20240404,192500,758389190,3880,3880,3880,3880,0
20240404,192400,758389190,3880,3880,3880,3880,0
20240404,192300,758389190,3880,3880,3880,3880,0
20240404,192200,758389190,3880,3880,3880,3880,0
20240404,192100,758389190,3880,3880,3880,3880,0
20240404,192000,758389190,3880,3880,3880,3880,0
20240404,191900,758389190,3880,3880,3880,3880,0
20240404,191800,758389190,3880,3880,3880,3880,0
20240404,191700,758389190,3880,3880,3880,3880,0
20240404,191600,758389190,3880,3880,3880,3880,0
20240404,191500,758389190,3880,3880,3880,3880,0
20240404,191400,758389190,3880,3880,3880,3880,0
20240404,191300,758389190,3880,3880,3880,3880,0
20240404,191200,758389190,3880,3880,3880,3880,0
20240404,191100,758389190,3880,3880,3880,3880,0
20240404,191000,758389190,3880,3880,3880,3880,0
20240404,190900,758389190,3880,3880,3880,3880,0
20240404,190800,758389190,3880,3880,3880,3880,0
20240404,190700,758389190,3880,3880,3880,3880,0
20240404,190600,758389190,3880,3880,3880,3880,7518
20240404,190500,758389190,3880,3880,3880,3880,0
20240404,190400,758389190,3880,3880,3880,3880,0
20240404,190300,758389190,3880,3880,3880,3880,0
20240404,190200,758389190,3880,3880,3880,3880,0
20240404,190100,758389190,3880,3880,3880,3880,0
20240404,190000,758389190,3880,3880,3880,3880,0
20240404,185900,758389190,3880,3880,3880,3880,0
20240404,185800,758389190,3880,3880,3880,3880,0
20240404,185700,758389190,3880,3880,3880,3880,0
20240404,185600,758389190,3880,3880,3880,3880,0
20240404,185500,758389190,3880,3880,3880,3880,0
20240404,185400,758389190,3880,3880,3880,3880,0
20240404,185300,758389190,3880,3880,3880,3880,0
20240404,185200,758389190,3880,3880,3880,3880,0
20240404,185100,758389190,3880,3880,3880,3880,0
20240404,185000,758389190,3880,3880,3880,3880,0
20240404,184900,758389190,3880,3880,3880,3880,0
20240404,184800,758389190,3880,3880,3880,3880,0
20240404,184700,758389190,3880,3880,3880,3880,0
20240404,184600,758389190,3880,3880,3880,3880,0
20240404,184500,758389190,3880,3880,3880,3880,0
20240404,184400,758389190,3880,3880,3880,3880,0
20240404,184300,758389190,3880,3880,3880,3880,0
20240404,184200,758389190,3880,3880,3880,3880,0
20240404,184100,758389190,3880,3880,3880,3880,0
20240404,184000,758389190,3880,3880,3880,3880,0
20240404,183900,758389190,3880,3880,3880,3880,0
20240404,183800,758389190,3880,3880,3880,3880,0
20240404,183700,758389190,3880,3880,3880,3880,0
20240404,183600,758389190,3880,3880,3880,3880,7518
20240404,183500,758389190,3880,3880,3880,3880,0
20240404,183400,758389190,3880,3880,3880,3880,0
20240404,183300,758389190,3880,3880,3880,3880,0
20240404,183200,758389190,3880,3880,3880,3880,0
20240404,183100,758389190,3880,3880,3880,3880,0
20240404,183000,758389190,3880,3880,3880,3880,0
20240404,182900,758389190,3880,3880,3880,3880,0
20240404,182800,758389190,3880,3880,3880,3880,0
20240404,182700,758389190,3880,3880,3880,3880,0
20240404,182600,758389190,3880,3880,3880,3880,0
20240404,182500,758389190,3880,3880,3880,3880,0
20240404,182400,758389190,3880,3880,3880,3880,0
20240404,182300,758389190,3880,3880,3880,3880,0
20240404,182200,758389190,3880,3880,3880,3880,0
20240404,182100,758389190,3880,3880,3880,3880,0
20240404,182000,758389190,3880,3880,3880,3880,0
20240404,181900,758389190,3880,3880,3880,3880,0
20240404,181800,758389190,3880,3880,3880,3880,0
20240404,181700,758389190,3880,3880,3880,3880,0
20240404,181600,758389190,3880,3880,3880,3880,0
20240404,181500,758389190,3880,3880,3880,3880,0
20240404,181400,758389190,3880,3880,3880,3880,0
20240404,181300,758389190,3880,3880,3880,3880,0
20240404,181200,758389190,3880,3880,3880,3880,0
20240404,181100,758389190,3880,3880,3880,3880,0
20240404,181000,758389190,3880,3880,3880,3880,0
20240404,180900,758389190,3880,3880,3880,3880,0
20240404,180800,758389190,3880,3880,3880,3880,0
20240404,180700,758389190,3880,3880,3880,3880,0
20240404,180600,758389190,3880,3880,3880,3880,7518
20240404,180500,758389190,3880,3880,3880,3880,0
20240404,180400,758389190,3880,3880,3880,3880,0
20240404,180300,758389190,3880,3880,3880,3880,0
20240404,180200,758389190,3880,3880,3880,3880,0
20240404,180100,758389190,3880,3880,3880,3880,0
20240404,180000,758389190,3880,3880,3880,3880,0
20240404,175900,758389190,3880,3880,3880,3880,0
20240404,175800,758389190,3880,3880,3880,3880,0
20240404,175700,758389190,3880,3880,3880,3880,0
20240404,175600,758389190,3880,3880,3880,3880,0
20240404,175500,758389190,3880,3880,3880,3880,0
20240404,175400,758389190,3880,3880,3880,3880,0
20240404,175300,758389190,3880,3880,3880,3880,0
20240404,175200,758389190,3880,3880,3880,3880,0
20240404,175100,758389190,3880,3880,3880,3880,0
20240404,175000,758389190,3880,3880,3880,3880,0
20240404,174900,758389190,3880,3880,3880,3880,0
20240404,174800,758389190,3880,3880,3880,3880,0
20240404,174700,758389190,3880,3880,3880,3880,0
20240404,174600,758389190,3880,3880,3880,3880,0
20240404,174500,758389190,3880,3880,3880,3880,0
20240404,174400,758389190,3880,3880,3880,3880,0
20240404,174300,758389190,3880,3880,3880,3880,0
20240404,174200,758389190,3880,3880,3880,3880,0
20240404,174100,758389190,3880,3880,3880,3880,0
20240404,174000,758389190,3880,3880,3880,3880,0
20240404,173900,758389190,3880,3880,3880,3880,0
20240404,173800,758389190,3880,3880,3880,3880,0
20240404,173700,758389190,3880,3880,3880,3880,0
20240404,173600,758389190,3880,3880,3880,3880,7518
20240404,173500,758389190,3880,3880,3880,3880,0
20240404,173400,758389190,3880,3880,3880,3880,0
20240404,173300,758389190,3880,3880,3880,3880,0
20240404,173200,758389190,3880,3880,3880,3880,0
20240404,173100,758389190,3880,3880,3880,3880,0
20240404,173000,758389190,3880,3880,3880,3880,0
20240404,172900,758389190,3880,3880,3880,3880,0
20240404,172800,758389190,3880,3880,3880,3880,0
20240404,172700,758389190,3880,3880,3880,3880,0
20240404,172600,758389190,3880,3880,3880,3880,0
20240404,172500,758389190,3880,3880,3880,3880,0
20240404,172400,758389190,3880,3880,3880,3880,0
20240404,172300,758389190,3880,3880,3880,3880,0
20240404,172200,758389190,3880,3880,3880,3880,0
20240404,172100,758389190,3880,3880,3880,3880,0
20240404,172000,758389190,3880,3880,3880,3880,0
20240404,171900,758389190,3880,3880,3880,3880,0
20240404,171800,758389190,3880,3880,3880,3880,0
20240404,171700,758389190,3880,3880,3880,3880,0
20240404,171600,758389190,3880,3880,3880,3880,0
20240404,171500,758389190,3880,3880,3880,3880,0
20240404,171400,758389190,3880,3880,3880,3880,0
20240404,171300,758389190,3880,3880,3880,3880,0
20240404,171200,758389190,3880,3880,3880,3880,0
20240404,171100,758389190,3880,3880,3880,3880,0
20240404,171000,758389190,3880,3880,3880,3880,0
20240404,170900,758389190,3880,3880,3880,3880,0
20240404,170800,758389190,3880,3880,3880,3880,0
20240404,170700,758389190,3880,3880,3880,3880,0
20240404,170600,758389190,3880,3880,3880,3880,7518
20240404,170500,758389190,3880,3880,3880,3880,0
20240404,170400,758389190,3880,3880,3880,3880,0
20240404,170300,758389190,3880,3880,3880,3880,0
20240404,170200,758389190,3880,3880,3880,3880,0
20240404,170100,758389190,3880,3880,3880,3880,0
20240404,170000,758389190,3880,3880,3880,3880,0
20240404,165900,758389190,3880,3880,3880,3880,0
20240404,165800,758389190,3880,3880,3880,3880,0
20240404,165700,758389190,3880,3880,3880,3880,0
20240404,165600,758389190,3880,3880,3880,3880,0
20240404,165500,758389190,3880,3880,3880,3880,0
20240404,165400,758389190,3880,3880,3880,3880,0
20240404,165300,758389190,3880,3880,3880,3880,0
20240404,165200,758389190,3880,3880,3880,3880,0
20240404,165100,758389190,3880,3880,3880,3880,0
20240404,165000,758389190,3880,3880,3880,3880,0
20240404,164900,758389190,3880,3880,3880,3880,0
20240404,164800,758389190,3880,3880,3880,3880,0
20240404,164700,758389190,3880,3880,3880,3880,0
20240404,164600,758389190,3880,3880,3880,3880,0
20240404,164500,758389190,3880,3880,3880,3880,0
20240404,164400,758389190,3880,3880,3880,3880,0
20240404,164300,758389190,3880,3880,3880,3880,0
20240404,164200,758389190,3880,3880,3880,3880,0
20240404,164100,758389190,3880,3880,3880,3880,0
20240404,164000,758389190,3880,3880,3880,3880,0
20240404,163900,758389190,3880,3880,3880,3880,0
20240404,163800,758389190,3880,3880,3880,3880,0
20240404,163700,758389190,3880,3880,3880,3880,0
20240404,163600,758389190,3880,3880,3880,3880,7518
20240404,163500,758389190,3880,3880,3880,3880,0
20240404,163400,758389190,3880,3880,3880,3880,0
20240404,163300,758389190,3880,3880,3880,3880,0
20240404,163200,758389190,3880,3880,3880,3880,0
20240404,163100,758389190,3880,3880,3880,3880,0
20240404,163000,758389190,3880,3880,3880,3880,0
20240404,162900,758389190,3880,3880,3880,3880,0
20240404,162800,758389190,3880,3880,3880,3880,0
20240404,162700,758389190,3880,3880,3880,3880,0
20240404,162600,758389190,3880,3880,3880,3880,0
20240404,162500,758389190,3880,3880,3880,3880,0
20240404,162400,758389190,3880,3880,3880,3880,0
20240404,162300,758389190,3880,3880,3880,3880,0
20240404,162200,758389190,3880,3880,3880,3880,0
20240404,162100,758389190,3880,3880,3880,3880,0
20240404,162000,758389190,3880,3880,3880,3880,0
20240404,161900,758389190,3880,3880,3880,3880,0
20240404,161800,758389190,3880,3880,3880,3880,0
20240404,161700,758389190,3880,3880,3880,3880,0
20240404,161600,758389190,3880,3880,3880,3880,0
20240404,161500,758389190,3880,3880,3880,3880,0
20240404,161400,758389190,3880,3880,3880,3880,0
20240404,161300,758389190,3880,3880,3880,3880,0
20240404,161200,758389190,3880,3880,3880,3880,0
20240404,161100,758389190,3880,3880,3880,3880,0
20240404,161000,758389190,3880,3880,3880,3880,0
20240404,160900,758389190,3880,3880,3880,3880,0
20240404,160800,758389190,3880,3880,3880,3880,0
20240404,160700,758389190,3880,3880,3880,3880,0
20240404,160600,758389190,3880,3880,3880,3880,7518
20240404,160500,758389190,3880,3880,3880,3880,0
20240404,160400,758389190,3880,3880,3880,3880,0
20240404,160300,758389190,3880,3880,3880,3880,0
20240404,160200,758389190,3880,3880,3880,3880,0
20240404,160100,758389190,3880,3880,3880,3880,0
20240404,160000,758389190,3880,3880,3880,3880,0
20240404,155900,758389190,3880,3880,3880,3880,0
20240404,155800,758389190,3880,3880,3880,3880,0
20240404,155700,758389190,3880,3880,3880,3880,0
20240404,155600,758389190,3880,3880,3880,3880,0
20240404,155500,758389190,3880,3880,3880,3880,0
20240404,155400,758389190,3880,3880,3880,3880,0
20240404,155300,758389190,3880,3880,3880,3880,0
20240404,155200,758389190,3880,3880,3880,3880,0
20240404,155100,758389190,3880,3880,3880,3880,0
20240404,155000,758389190,3880,3880,3880,3880,0
20240404,154900,758389190,3880,3880,3880,3880,0
20240404,154800,758389190,3880,3880,3880,3880,0
20240404,154700,758389190,3880,3880,3880,3880,0
20240404,154600,758389190,3880,3880,3880,3880,0
20240404,154500,758389190,3880,3880,3880,3880,0
20240404,154400,758389190,3880,3880,3880,3880,0
20240404,154300,758389190,3880,3880,3880,3880,0
20240404,154200,758389190,3880,3880,3880,3880,0
20240404,154100,758389190,3880,3880,3880,3880,0
20240404,154000,758389190,3880,3880,3880,3880,0
20240404,153900,758389190,3880,3880,3880,3880,0
20240404,153800,758389190,3880,3880,3880,3880,0
20240404,153700,758389190,3880,3880,3880,3880,0
20240404,153600,758389190,3880,3880,3880,3880,7518
20240404,153500,758389190,3880,3880,3880,3880,0
20240404,153400,758389190,3880,3880,3880,3880,0
20240404,153300,758389190,3880,3880,3880,3880,0
20240404,153200,758389190,3880,3880,3880,3880,0
20240404,153100,758389190,3880,3880,3880,3880,0
20240404,153000,758389190,3880,3880,3880,3880,7518
20240404,152900,729219350,3895,3895,3895,3895,0
20240404,152800,729219350,3895,3895,3895,3895,0
20240404,152700,729219350,3895,3895,3895,3895,0
20240404,152600,729219350,3895,3895,3895,3895,0
20240404,152500,729219350,3895,3895,3895,3895,0
20240404,152400,729219350,3895,3895,3895,3895,0
20240404,152300,729219350,3895,3895,3895,3895,0
20240404,152200,729219350,3895,3895,3895,3895,0
20240404,152100,729219350,3895,3895,3895,3895,0
20240404,152000,729219350,3895,3895,3895,3895,0
20240404,151900,729219350,3895,3890,3895,3890,609
20240404,151800,726850305,3890,3885,3890,3885,327
20240404,151700,725579905,3890,3890,3890,3890,35
20240404,151600,725443755,3890,3885,3890,3880,940
20240404,151500,721791635,3885,3885,3890,3885,579
20240404,151400,719542215,3885,3885,3885,3885,405
20240404,151300,717968790,3885,3895,3895,3885,1700
20240404,151200,711357270,3895,3895,3895,3895,1
20240404,151100,711353375,3890,3890,3890,3890,0
20240404,151000,711353375,3890,3890,3895,3890,372
20240404,150900,709906290,3895,3895,3895,3895,256
20240404,150800,708909170,3895,3895,3895,3895,1
20240404,150700,708905275,3895,3895,3895,3895,1
20240404,150600,708901380,3890,3890,3890,3890,100
20240404,150500,708512380,3895,3895,3895,3895,238
20240404,150400,707585370,3895,3890,3895,3890,13
20240404,150300,707534795,3890,3890,3890,3890,0
20240404,150200,707534795,3890,3890,3890,3890,323
20240404,150100,706278325,3890,3890,3890,3885,1160
20240404,150000,701771175,3890,3890,3890,3890,512
20240404,145900,699779495,3895,3895,3895,3895,0
20240404,145800,699779495,3895,3885,3895,3885,801
20240404,145700,696667600,3890,3895,3895,3890,2575
20240404,145600,686649435,3895,3895,3895,3895,23
20240404,145500,686559850,3900,3900,3900,3900,0
20240404,145400,686559850,3900,3905,3905,3900,2
20240404,145300,686552045,3900,3905,3905,3900,430
20240404,145200,684873545,3905,3900,3905,3895,23
20240404,145100,684783845,3895,3895,3895,3895,56
20240404,145000,684565725,3895,3895,3895,3895,43
20240404,144900,684398240,3895,3895,3895,3895,8
20240404,144800,684367080,3895,3895,3895,3895,30
20240404,144700,684250230,3895,3895,3895,3895,38
20240404,144600,684102220,3895,3895,3895,3895,32
20240404,144500,683977580,3900,3900,3905,3895,1128
20240404,144400,679578380,3900,3905,3905,3900,23
20240404,144300,679488665,3900,3900,3905,3900,104
20240404,144200,679083055,3900,3900,3900,3900,0
20240404,144100,679083055,3900,3895,3900,3895,1554
20240404,144000,673023910,3900,3900,3900,3900,55
20240404,143900,672809410,3895,3895,3895,3895,251
20240404,143800,671831765,3895,3890,3895,3890,4
20240404,143700,671816195,3900,3900,3900,3900,2
20240404,143600,671808395,3900,3895,3900,3895,119
20240404,143500,671344840,3900,3900,3900,3900,1
20240404,143400,671340940,3895,3895,3895,3895,0
20240404,143300,671340940,3895,3895,3895,3895,2
20240404,143200,671333150,3895,3895,3895,3895,393
20240404,143100,669802415,3900,3900,3900,3900,19
20240404,143000,669728315,3900,3900,3900,3900,6
20240404,142900,669704915,3905,3905,3905,3905,0
20240404,142800,669704915,3905,3900,3905,3900,6
20240404,142700,669681510,3900,3905,3905,3900,15
20240404,142600,669622960,3910,3910,3910,3910,0
20240404,142500,669622960,3910,3910,3910,3910,2
20240404,142400,669615140,3900,3900,3900,3895,247
20240404,142300,668652975,3895,3895,3895,3895,5
20240404,142200,668633500,3910,3910,3910,3910,837
20240404,142100,665360830,3910,3910,3910,3910,1
20240404,142000,665356920,3895,3900,3900,3895,5
20240404,141900,665337425,3910,3900,3910,3900,4
20240404,141800,665321815,3890,3890,3890,3890,837
20240404,141700,662065885,3890,3890,3890,3890,503
20240404,141600,660109215,3890,3890,3890,3890,0
20240404,141500,660109215,3890,3890,3890,3890,200
20240404,141400,659331215,3890,3890,3890,3890,460
20240404,141300,657541815,3890,3890,3890,3890,2660
20240404,141200,647194415,3895,3895,3895,3895,492
20240404,141100,645278075,3900,3900,3900,3900,313
20240404,141000,644057375,3900,3900,3900,3900,87
20240404,140900,643718075,3900,3900,3900,3900,0
20240404,140800,643718075,3900,3905,3905,3900,300
20240404,140700,642548020,3900,3910,3910,3900,546
20240404,140600,640413330,3910,3910,3910,3910,0
20240404,140500,640413330,3910,3910,3910,3910,255
20240404,140400,639416280,3910,3905,3910,3905,11
20240404,140300,639373320,3910,3915,3915,3910,21
20240404,140200,639291155,3915,3915,3915,3915,0
20240404,140100,639291155,3915,3915,3915,3915,1
20240404,140000,639287240,3915,3915,3915,3915,3
20240404,135900,639275495,3915,3905,3915,3905,8
20240404,135800,639244230,3900,3900,3900,3900,1706
20240404,135700,632590830,3900,3900,3900,3900,0
20240404,135600,632590830,3900,3895,3900,3890,1650
20240404,135500,626170555,3895,3895,3895,3895,1167
20240404,135400,621625090,3900,3900,3900,3900,2
20240404,135300,621617290,3900,3900,3900,3900,257
20240404,135200,620614990,3900,3895,3900,3895,4
20240404,135100,620599405,3900,3900,3900,3900,0
20240404,135000,620599405,3900,3900,3900,3900,702
20240404,134900,617861605,3900,3900,3900,3900,16
20240404,134800,617799205,3900,3900,3900,3900,5
20240404,134700,617779705,3890,3890,3890,3890,460
20240404,134600,615990305,3890,3890,3900,3890,778
20240404,134500,612962495,3890,3895,3895,3890,2000
20240404,134400,605176925,3895,3900,3900,3895,1244
20240404,134300,600331495,3895,3895,3895,3895,300
20240404,134200,599162995,3895,3895,3895,3895,0
20240404,134100,599162995,3895,3895,3895,3895,500
20240404,134000,597215495,3900,3900,3900,3895,459
20240404,133900,595427640,3895,3895,3895,3895,7
20240404,133800,595400375,3895,3895,3895,3895,0
20240404,133700,595400375,3895,3895,3895,3895,0
20240404,133600,595400375,3895,3895,3895,3895,0
20240404,133500,595400375,3895,3895,3895,3895,240
20240404,133400,594465575,3895,3895,3895,3895,191
20240404,133300,593721630,3895,3895,3895,3895,10
20240404,133200,593682680,3895,3895,3895,3895,43
20240404,133100,593515195,3900,3900,3900,3900,0
20240404,133000,593515195,3900,3905,3905,3900,3
20240404,132900,593503490,3905,3905,3905,3905,0
20240404,132800,593503490,3905,3905,3905,3900,151
20240404,132700,592914335,3910,3900,3910,3900,251
20240404,132600,591935425,3915,3910,3915,3910,2
20240404,132500,591927600,3910,3910,3910,3910,5
20240404,132400,591908050,3910,3910,3910,3910,1501
20240404,132300,586039140,3900,3900,3900,3900,8
20240404,132200,586007940,3900,3900,3900,3900,0
20240404,132100,586007940,3900,3900,3900,3900,0
20240404,132000,586007940,3900,3900,3900,3890,317
20240404,131900,584774640,3890,3890,3890,3890,400
20240404,131800,583218640,3890,3890,3900,3890,515
20240404,131700,581214790,3890,3900,3900,3890,1054
20240404,131600,577110985,3900,3900,3900,3900,51
20240404,131500,576912085,3895,3895,3895,3895,72
20240404,131400,576631645,3900,3900,3900,3900,1459
20240404,131300,570941545,3900,3900,3900,3900,5070
20240404,131200,551168545,3895,3895,3895,3895,2
20240404,131100,551160755,3890,3890,3890,3890,0
20240404,131000,551160755,3890,3900,3900,3890,524
20240404,130900,549122385,3900,3900,3900,3900,2
20240404,130800,549114585,3900,3890,3900,3890,1891
20240404,130700,541757375,3885,3885,3885,3880,117
20240404,130600,541302855,3885,3885,3885,3885,59
20240404,130500,541073640,3880,3880,3880,3880,1
20240404,130400,541069760,3880,3880,3880,3880,1
20240404,130300,541065880,3885,3885,3885,3885,8
20240404,130200,541034800,3885,3885,3885,3885,0
20240404,130100,541034800,3885,3880,3885,3880,2
20240404,130000,541027035,3885,3885,3885,3885,7
20240404,125900,540999840,3880,3880,3880,3880,500
20240404,125800,539059840,3880,3880,3880,3880,200
20240404,125700,538283840,3880,3885,3885,3880,613
20240404,125600,535905380,3885,3885,3885,3885,74
20240404,125500,535617890,3885,3885,3885,3885,100
20240404,125400,535229390,3885,3885,3885,3885,1
20240404,125300,535225505,3885,3885,3885,3885,19
20240404,125200,535151690,3885,3885,3885,3885,15
20240404,125100,535093415,3875,3880,3880,3875,1358
20240404,125000,529825865,3890,3890,3890,3880,171
20240404,124900,529160875,3890,3885,3890,3875,3589
20240404,124800,515233280,3890,3890,3890,3890,1027
20240404,124700,511238250,3905,3895,3905,3890,1237
20240404,124600,506424620,3895,3895,3895,3895,276
20240404,124500,505349600,3900,3895,3900,3895,500
20240404,124400,503401100,3900,3900,3900,3900,311
20240404,124300,502188200,3900,3900,3900,3900,528
20240404,124200,500129000,3900,3900,3900,3900,0
20240404,124100,500129000,3900,3900,3900,3900,16
20240404,124000,500066600,3900,3910,3910,3900,35
20240404,123900,499930090,3900,3905,3905,3900,101
20240404,123800,499536185,3905,3900,3905,3900,1395
20240404,123700,494095680,3910,3910,3910,3890,10696
20240404,123600,452378545,3910,3910,3910,3910,1500
20240404,123500,446513545,3910,3910,3910,3910,2000
20240404,123400,438693545,3910,3910,3910,3910,110
20240404,123300,438263445,3905,3905,3905,3905,505
20240404,123200,436291420,3920,3910,3920,3910,402
20240404,123100,434719470,3910,3910,3910,3910,1448
20240404,123000,429057790,3915,3920,3920,3910,2341
20240404,122900,419894935,3920,3920,3920,3920,230
20240404,122800,418993335,3920,3925,3925,3920,4041
20240404,122700,403138230,3925,3925,3925,3925,120
20240404,122600,402667230,3930,3930,3930,3930,29
20240404,122500,402553260,3930,3930,3930,3930,31
20240404,122400,402431430,3930,3930,3930,3930,68
20240404,122300,402164190,3930,3930,3930,3930,20
20240404,122200,402085590,3930,3930,3930,3930,7
20240404,122100,402058080,3930,3930,3930,3930,400
20240404,122000,400486080,3930,3930,3930,3930,139
20240404,121900,399939810,3930,3930,3930,3930,60
20240404,121800,399704010,3930,3935,3935,3930,418
20240404,121700,398061255,3935,3935,3935,3935,3
20240404,121600,398049450,3935,3935,3935,3935,1
20240404,121500,398045515,3930,3930,3930,3930,26
20240404,121400,397943335,3935,3935,3935,3935,1
20240404,121300,397939400,3935,3935,3935,3935,0
20240404,121200,397939400,3935,3935,3935,3935,6
20240404,121100,397915790,3935,3935,3935,3935,71
20240404,121000,397636405,3935,3930,3935,3930,200
20240404,120900,396850280,3930,3930,3930,3930,0
20240404,120800,396850280,3930,3930,3930,3930,549
20240404,120700,394692710,3930,3930,3930,3930,30
20240404,120600,394574810,3935,3935,3935,3935,64
20240404,120500,394322970,3935,3930,3935,3930,21
20240404,120400,394240415,3935,3930,3935,3925,990
20240404,120300,390353315,3935,3930,3935,3930,51
20240404,120200,390152635,3935,3935,3935,3935,302
20240404,120100,388964265,3930,3930,3930,3930,1871
20240404,120000,381611235,3935,3940,3940,3935,30
20240404,115900,381493085,3940,3940,3940,3940,1
20240404,115800,381489145,3940,3940,3940,3930,2179
20240404,115700,372915500,3940,3940,3940,3940,0
20240404,115600,372915500,3940,3945,3945,3940,2232
20240404,115500,364121415,3940,3940,3940,3940,1
20240404,115400,364117475,3945,3945,3945,3945,220
20240404,115300,363249575,3945,3945,3945,3945,100
20240404,115200,362855075,3945,3945,3945,3945,1
20240404,115100,362851130,3945,3945,3945,3945,988
20240404,115000,358953470,3945,3945,3945,3945,1047
20240404,114900,354823055,3945,3945,3945,3945,1561
20240404,114800,348664910,3950,3955,3955,3950,3085
20240404,114700,336479155,3955,3955,3955,3955,0
20240404,114600,336479155,3955,3960,3960,3950,376
20240404,114500,334993285,3955,3960,3960,3955,1725
20240404,114400,328170235,3960,3960,3960,3960,16
20240404,114300,328106875,3960,3960,3960,3960,100
20240404,114200,327710875,3955,3955,3955,3955,0
20240404,114100,327710875,3955,3955,3955,3955,0
20240404,114000,327710875,3955,3955,3955,3955,0
20240404,113900,327710875,3955,3955,3955,3955,0
20240404,113800,327710875,3955,3955,3955,3955,104
20240404,113700,327299555,3965,3965,3965,3965,0
20240404,113600,327299555,3965,3965,3965,3965,2
20240404,113500,327291625,3960,3960,3960,3960,1870
20240404,113400,319886425,3970,3970,3970,3970,0
20240404,113300,319886425,3970,3970,3970,3970,0
20240404,113200,319886425,3970,3970,3970,3970,0
20240404,113100,319886425,3970,3970,3970,3970,20
20240404,113000,319807025,3970,3970,3970,3970,0
20240404,112900,319807025,3970,3970,3970,3970,0
20240404,112800,319807025,3970,3970,3970,3970,100
20240404,112700,319410025,3970,3970,3970,3970,0
20240404,112600,319410025,3970,3970,3970,3965,205
20240404,112500,318597180,3970,3965,3970,3965,1702
20240404,112400,311840990,3965,3965,3965,3965,300
20240404,112300,310651490,3965,3965,3965,3965,1707
20240404,112200,303883235,3965,3955,3965,3955,2
20240404,112100,303875315,3960,3960,3965,3955,580
20240404,112000,301576810,3965,3965,3965,3965,0
20240404,111900,301576810,3965,3965,3965,3965,0
20240404,111800,301576810,3965,3955,3965,3955,300
20240404,111700,300387820,3955,3950,3955,3950,90
20240404,111600,300032315,3950,3950,3950,3950,11
20240404,111500,299988865,3950,3950,3950,3950,0
20240404,111400,299988865,3950,3945,3950,3945,2
20240404,111300,299980970,3950,3950,3950,3950,0
20240404,111200,299980970,3950,3950,3950,3950,1
20240404,111100,299977020,3945,3945,3945,3940,29
20240404,111000,299862715,3940,3940,3940,3940,3
20240404,110900,299850895,3945,3935,3945,3935,211
20240404,110800,299019600,3945,3935,3945,3935,184
20240404,110700,298295135,3940,3940,3940,3940,195
20240404,110600,297526835,3945,3945,3945,3945,1
20240404,110500,297522890,3945,3940,3945,3940,26
20240404,110400,297420440,3945,3945,3945,3945,0
20240404,110300,297420440,3945,3940,3945,3940,6
20240404,110200,297396795,3935,3935,3935,3930,981
20240404,110100,293537060,3935,3935,3935,3935,7
20240404,110000,293509515,3935,3930,3935,3930,135
20240404,105900,292978940,3935,3930,3935,3930,801
20240404,105800,289831000,3930,3935,3935,3930,17
20240404,105700,289764180,3935,3940,3940,3935,95
20240404,105600,289390330,3940,3940,3940,3940,103
20240404,105500,288984510,3940,3940,3940,3930,1693
20240404,105400,282326755,3935,3935,3935,3935,327
20240404,105300,281040010,3940,3940,3940,3940,1
20240404,105200,281036070,3940,3940,3940,3935,365
20240404,105100,279599380,3940,3945,3945,3935,49
20240404,105000,279406415,3940,3945,3945,3940,92
20240404,104900,279043890,3950,3950,3950,3950,235
20240404,104800,278115640,3950,3950,3950,3950,0
20240404,104700,278115640,3950,3950,3950,3950,14
20240404,104600,278060340,3950,3950,3950,3950,2
20240404,104500,278052440,3935,3935,3935,3935,150
20240404,104400,277462190,3935,3950,3950,3930,2288
20240404,104300,268446710,3950,3950,3950,3945,773
20240404,104200,265396610,3950,3960,3965,3950,2284
20240404,104100,256372580,3960,3960,3960,3960,2
20240404,104000,256364660,3960,3970,3970,3960,1903
20240404,103900,248828730,3970,3965,3970,3965,27
20240404,103800,248721655,3965,3965,3965,3965,1
20240404,103700,248717690,3970,3970,3970,3970,0
20240404,103600,248717690,3970,3960,3970,3960,522
20240404,103500,246650065,3965,3965,3965,3965,150
20240404,103400,246055315,3965,3965,3965,3965,1320
20240404,103300,240821515,3970,3970,3970,3970,0
20240404,103200,240821515,3970,3970,3970,3970,3
20240404,103100,240809605,3970,3965,3970,3965,5
20240404,103000,240789775,3970,3970,3970,3970,175
20240404,102900,240095025,3970,3970,3975,3970,983
20240404,102800,236192510,3975,3975,3975,3975,1
20240404,102700,236188535,3970,3970,3970,3970,1
20240404,102600,236184565,3975,3975,3975,3975,3
20240404,102500,236172640,3980,3980,3980,3980,66
20240404,102400,235909960,3980,3975,3980,3975,318
20240404,102300,234645905,3985,3985,3985,3985,0
20240404,102200,234645905,3985,3985,3985,3985,0
20240404,102100,234645905,3985,3965,3985,3965,1417
20240404,102000,229024875,3970,3980,3980,3970,1390
20240404,101900,223501485,3980,3980,3980,3980,5
20240404,101800,223481585,3980,3980,3980,3980,10
20240404,101700,223441785,3980,3980,3980,3980,50
20240404,101600,223242785,3980,3980,3980,3980,5
20240404,101500,223222885,3980,3970,3980,3970,52
20240404,101400,223016435,3965,3970,3980,3965,882
20240404,101300,219518450,3965,3970,3970,3965,91
20240404,101200,219157220,3970,3970,3970,3970,140
20240404,101100,218601420,3965,3970,3970,3965,835
20240404,101000,215286960,3970,3965,3970,3965,58
20240404,100900,215056985,3970,3980,3980,3965,7054
20240404,100800,187075910,4000,4000,4000,4000,0
20240404,100700,187075910,4000,4000,4000,4000,0
20240404,100600,187075910,4000,4000,4000,4000,1
20240404,100500,187071910,3980,3990,4005,3980,3665
20240404,100400,172479870,4005,4005,4005,4000,4
20240404,100300,172463855,4000,4010,4015,3990,931
20240404,100200,168747995,4010,4010,4010,3990,6
20240404,100100,168723985,3990,3990,3990,3990,1
20240404,100000,168719995,4020,4020,4020,4020,0
20240404,095900,168719995,4020,4010,4020,4010,200
20240404,095800,167916515,4005,4005,4005,4005,32
20240404,095700,167788355,3985,4005,4005,3985,149
20240404,095600,167193525,4010,3985,4010,3985,1153
20240404,095500,162582505,4000,3985,4000,3985,301
20240404,095400,161380550,3995,3985,3995,3985,13
20240404,095300,161328675,3985,3990,3995,3985,158
20240404,095200,160698415,3990,3995,3995,3990,167
20240404,095100,160031560,3990,3990,3990,3990,0
20240404,095000,160031560,3990,3990,3990,3990,100
20240404,094900,159632560,3985,3985,3985,3985,0
20240404,094800,159632560,3985,3985,3985,3985,242
20240404,094700,158668190,3985,3985,3985,3985,23
20240404,094600,158576535,3995,3995,3995,3995,0
20240404,094500,158576535,3995,3985,3995,3985,100
20240404,094400,158177875,3980,3980,3980,3980,1365
20240404,094300,152745175,3970,3980,3980,3970,3050
20240404,094200,140630300,3980,3980,3980,3980,0
20240404,094100,140630300,3980,3990,3990,3980,1078
20240404,094000,136337735,3990,3990,3990,3990,1
20240404,093900,136333745,3980,3980,3980,3980,15
20240404,093800,136274045,3980,3995,3995,3980,106
20240404,093700,135852150,3975,3985,3990,3975,351
20240404,093600,134452205,3975,3975,3975,3970,1515
20240404,093500,128432290,3975,3975,3980,3975,1291
20240404,093400,123300040,3975,3990,3990,3975,829
20240404,093300,120000870,3990,3995,3995,3990,2227
20240404,093200,111111600,3995,3995,3995,3995,256
20240404,093100,110088880,3995,3995,3995,3995,29
20240404,093000,109973025,3995,3995,3995,3995,396
20240404,092900,108391005,3995,4000,4000,3995,1127
20240404,092800,103888630,4000,4010,4010,4000,1670
20240404,092700,97206855,4010,4000,4010,4000,594
20240404,092600,94829895,4000,4000,4000,4000,416
20240404,092500,93165895,4000,4010,4010,4000,324
20240404,092400,91869835,4005,4015,4015,4005,1201
20240404,092300,87053825,4025,4020,4025,4020,519
20240404,092200,84964860,4025,4020,4025,4020,104
20240404,092100,84546445,4010,4005,4010,4005,2345
20240404,092000,75144040,4005,4005,4005,4005,750
20240404,091900,72140290,4005,4005,4005,4005,151
20240404,091800,71535535,4010,4010,4010,4010,0
20240404,091700,71535535,4010,4010,4010,4010,100
20240404,091600,71134535,4010,4010,4010,4010,10
20240404,091500,71094435,4000,4000,4000,4000,225
20240404,091400,70194435,4010,4000,4010,4000,1268
20240404,091300,65122365,4005,4005,4005,4005,672
20240404,091200,62431005,4005,4005,4005,4005,150
20240404,091100,61830255,4010,4010,4010,4010,32
20240404,091000,61701935,4015,4005,4015,4005,355
20240404,090900,60280100,4005,4005,4005,4005,107
20240404,090800,59851565,4005,4005,4005,4005,1255
20240404,090700,54825290,4005,4005,4005,4005,101
20240404,090600,54420785,4005,3990,4005,3990,1913
20240404,090500,46760720,3990,4005,4005,3965,6454
20240404,090400,21110270,4000,3990,4000,3990,145
20240404,090300,20530320,3990,4000,4000,3990,1074
20240404,090200,16239855,4005,4005,4005,4005,322
20240404,090100,14950245,4000,3990,4000,3990,725
20240404,090000,12054495,3995,4000,4000,3995,3014