KissMeData/413640/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,213800,224894860,9140,9140,9140,9140,1734
20240404,213700,224894860,9140,9140,9140,9140,0
20240404,213600,224894860,9140,9140,9140,9140,0
20240404,213500,224894860,9140,9140,9140,9140,0
20240404,213400,224894860,9140,9140,9140,9140,0
20240404,213300,224894860,9140,9140,9140,9140,0
20240404,213200,224894860,9140,9140,9140,9140,0
20240404,213100,224894860,9140,9140,9140,9140,0
20240404,213000,224894860,9140,9140,9140,9140,0
20240404,212900,224894860,9140,9140,9140,9140,0
20240404,212800,224894860,9140,9140,9140,9140,0
20240404,212700,224894860,9140,9140,9140,9140,0
20240404,212600,224894860,9140,9140,9140,9140,0
20240404,212500,224894860,9140,9140,9140,9140,0
20240404,212400,224894860,9140,9140,9140,9140,0
20240404,212300,224894860,9140,9140,9140,9140,0
20240404,212200,224894860,9140,9140,9140,9140,0
20240404,212100,224894860,9140,9140,9140,9140,0
20240404,212000,224894860,9140,9140,9140,9140,0
20240404,211900,224894860,9140,9140,9140,9140,0
20240404,211800,224894860,9140,9140,9140,9140,0
20240404,211700,224894860,9140,9140,9140,9140,0
20240404,211600,224894860,9140,9140,9140,9140,0
20240404,211500,224894860,9140,9140,9140,9140,0
20240404,211400,224894860,9140,9140,9140,9140,0
20240404,211300,224894860,9140,9140,9140,9140,0
20240404,211200,224894860,9140,9140,9140,9140,0
20240404,211100,224894860,9140,9140,9140,9140,0
20240404,211000,224894860,9140,9140,9140,9140,0
20240404,210900,224894860,9140,9140,9140,9140,0
20240404,210800,224894860,9140,9140,9140,9140,1734
20240404,210700,224894860,9140,9140,9140,9140,0
20240404,210600,224894860,9140,9140,9140,9140,0
20240404,210500,224894860,9140,9140,9140,9140,0
20240404,210400,224894860,9140,9140,9140,9140,0
20240404,210300,224894860,9140,9140,9140,9140,0
20240404,210200,224894860,9140,9140,9140,9140,0
20240404,210100,224894860,9140,9140,9140,9140,0
20240404,210000,224894860,9140,9140,9140,9140,0
20240404,205900,224894860,9140,9140,9140,9140,0
20240404,205800,224894860,9140,9140,9140,9140,0
20240404,205700,224894860,9140,9140,9140,9140,0
20240404,205600,224894860,9140,9140,9140,9140,0
20240404,205500,224894860,9140,9140,9140,9140,0
20240404,205400,224894860,9140,9140,9140,9140,0
20240404,205300,224894860,9140,9140,9140,9140,0
20240404,205200,224894860,9140,9140,9140,9140,0
20240404,205100,224894860,9140,9140,9140,9140,0
20240404,205000,224894860,9140,9140,9140,9140,0
20240404,204900,224894860,9140,9140,9140,9140,0
20240404,204800,224894860,9140,9140,9140,9140,0
20240404,204700,224894860,9140,9140,9140,9140,0
20240404,204600,224894860,9140,9140,9140,9140,0
20240404,204500,224894860,9140,9140,9140,9140,0
20240404,204400,224894860,9140,9140,9140,9140,0
20240404,204300,224894860,9140,9140,9140,9140,0
20240404,204200,224894860,9140,9140,9140,9140,0
20240404,204100,224894860,9140,9140,9140,9140,0
20240404,204000,224894860,9140,9140,9140,9140,0
20240404,203900,224894860,9140,9140,9140,9140,0
20240404,203800,224894860,9140,9140,9140,9140,1734
20240404,203700,224894860,9140,9140,9140,9140,0
20240404,203600,224894860,9140,9140,9140,9140,0
20240404,203500,224894860,9140,9140,9140,9140,0
20240404,203400,224894860,9140,9140,9140,9140,0
20240404,203300,224894860,9140,9140,9140,9140,0
20240404,203200,224894860,9140,9140,9140,9140,0
20240404,203100,224894860,9140,9140,9140,9140,0
20240404,203000,224894860,9140,9140,9140,9140,0
20240404,202900,224894860,9140,9140,9140,9140,0
20240404,202800,224894860,9140,9140,9140,9140,0
20240404,202700,224894860,9140,9140,9140,9140,0
20240404,202600,224894860,9140,9140,9140,9140,0
20240404,202500,224894860,9140,9140,9140,9140,0
20240404,202400,224894860,9140,9140,9140,9140,0
20240404,202300,224894860,9140,9140,9140,9140,0
20240404,202200,224894860,9140,9140,9140,9140,0
20240404,202100,224894860,9140,9140,9140,9140,0
20240404,202000,224894860,9140,9140,9140,9140,0
20240404,201900,224894860,9140,9140,9140,9140,0
20240404,201800,224894860,9140,9140,9140,9140,0
20240404,201700,224894860,9140,9140,9140,9140,0
20240404,201600,224894860,9140,9140,9140,9140,0
20240404,201500,224894860,9140,9140,9140,9140,0
20240404,201400,224894860,9140,9140,9140,9140,0
20240404,201300,224894860,9140,9140,9140,9140,0
20240404,201200,224894860,9140,9140,9140,9140,0
20240404,201100,224894860,9140,9140,9140,9140,0
20240404,201000,224894860,9140,9140,9140,9140,0
20240404,200900,224894860,9140,9140,9140,9140,0
20240404,200800,224894860,9140,9140,9140,9140,1734
20240404,200700,224894860,9140,9140,9140,9140,0
20240404,200600,224894860,9140,9140,9140,9140,0
20240404,200500,224894860,9140,9140,9140,9140,0
20240404,200400,224894860,9140,9140,9140,9140,0
20240404,200300,224894860,9140,9140,9140,9140,0
20240404,200200,224894860,9140,9140,9140,9140,0
20240404,200100,224894860,9140,9140,9140,9140,0
20240404,200000,224894860,9140,9140,9140,9140,0
20240404,195900,224894860,9140,9140,9140,9140,0
20240404,195800,224894860,9140,9140,9140,9140,0
20240404,195700,224894860,9140,9140,9140,9140,0
20240404,195600,224894860,9140,9140,9140,9140,0
20240404,195500,224894860,9140,9140,9140,9140,0
20240404,195400,224894860,9140,9140,9140,9140,0
20240404,195300,224894860,9140,9140,9140,9140,0
20240404,195200,224894860,9140,9140,9140,9140,0
20240404,195100,224894860,9140,9140,9140,9140,0
20240404,195000,224894860,9140,9140,9140,9140,0
20240404,194900,224894860,9140,9140,9140,9140,0
20240404,194800,224894860,9140,9140,9140,9140,0
20240404,194700,224894860,9140,9140,9140,9140,0
20240404,194600,224894860,9140,9140,9140,9140,0
20240404,194500,224894860,9140,9140,9140,9140,0
20240404,194400,224894860,9140,9140,9140,9140,0
20240404,194300,224894860,9140,9140,9140,9140,0
20240404,194200,224894860,9140,9140,9140,9140,0
20240404,194100,224894860,9140,9140,9140,9140,0
20240404,194000,224894860,9140,9140,9140,9140,0
20240404,193900,224894860,9140,9140,9140,9140,0
20240404,193800,224894860,9140,9140,9140,9140,1734
20240404,193700,224894860,9140,9140,9140,9140,0
20240404,193600,224894860,9140,9140,9140,9140,0
20240404,193500,224894860,9140,9140,9140,9140,0
20240404,193400,224894860,9140,9140,9140,9140,0
20240404,193300,224894860,9140,9140,9140,9140,0
20240404,193200,224894860,9140,9140,9140,9140,0
20240404,193100,224894860,9140,9140,9140,9140,0
20240404,193000,224894860,9140,9140,9140,9140,0
20240404,192900,224894860,9140,9140,9140,9140,0
20240404,192800,224894860,9140,9140,9140,9140,0
20240404,192700,224894860,9140,9140,9140,9140,0
20240404,192600,224894860,9140,9140,9140,9140,0
20240404,192500,224894860,9140,9140,9140,9140,0
20240404,192400,224894860,9140,9140,9140,9140,0
20240404,192300,224894860,9140,9140,9140,9140,0
20240404,192200,224894860,9140,9140,9140,9140,0
20240404,192100,224894860,9140,9140,9140,9140,0
20240404,192000,224894860,9140,9140,9140,9140,0
20240404,191900,224894860,9140,9140,9140,9140,0
20240404,191800,224894860,9140,9140,9140,9140,0
20240404,191700,224894860,9140,9140,9140,9140,0
20240404,191600,224894860,9140,9140,9140,9140,0
20240404,191500,224894860,9140,9140,9140,9140,0
20240404,191400,224894860,9140,9140,9140,9140,0
20240404,191300,224894860,9140,9140,9140,9140,0
20240404,191200,224894860,9140,9140,9140,9140,0
20240404,191100,224894860,9140,9140,9140,9140,0
20240404,191000,224894860,9140,9140,9140,9140,0
20240404,190900,224894860,9140,9140,9140,9140,0
20240404,190800,224894860,9140,9140,9140,9140,1734
20240404,190700,224894860,9140,9140,9140,9140,0
20240404,190600,224894860,9140,9140,9140,9140,0
20240404,190500,224894860,9140,9140,9140,9140,0
20240404,190400,224894860,9140,9140,9140,9140,0
20240404,190300,224894860,9140,9140,9140,9140,0
20240404,190200,224894860,9140,9140,9140,9140,0
20240404,190100,224894860,9140,9140,9140,9140,0
20240404,190000,224894860,9140,9140,9140,9140,0
20240404,185900,224894860,9140,9140,9140,9140,0
20240404,185800,224894860,9140,9140,9140,9140,0
20240404,185700,224894860,9140,9140,9140,9140,0
20240404,185600,224894860,9140,9140,9140,9140,0
20240404,185500,224894860,9140,9140,9140,9140,0
20240404,185400,224894860,9140,9140,9140,9140,0
20240404,185300,224894860,9140,9140,9140,9140,0
20240404,185200,224894860,9140,9140,9140,9140,0
20240404,185100,224894860,9140,9140,9140,9140,0
20240404,185000,224894860,9140,9140,9140,9140,0
20240404,184900,224894860,9140,9140,9140,9140,0
20240404,184800,224894860,9140,9140,9140,9140,0
20240404,184700,224894860,9140,9140,9140,9140,0
20240404,184600,224894860,9140,9140,9140,9140,0
20240404,184500,224894860,9140,9140,9140,9140,0
20240404,184400,224894860,9140,9140,9140,9140,0
20240404,184300,224894860,9140,9140,9140,9140,0
20240404,184200,224894860,9140,9140,9140,9140,0
20240404,184100,224894860,9140,9140,9140,9140,0
20240404,184000,224894860,9140,9140,9140,9140,0
20240404,183900,224894860,9140,9140,9140,9140,0
20240404,183800,224894860,9140,9140,9140,9140,1734
20240404,183700,224894860,9140,9140,9140,9140,0
20240404,183600,224894860,9140,9140,9140,9140,0
20240404,183500,224894860,9140,9140,9140,9140,0
20240404,183400,224894860,9140,9140,9140,9140,0
20240404,183300,224894860,9140,9140,9140,9140,0
20240404,183200,224894860,9140,9140,9140,9140,0
20240404,183100,224894860,9140,9140,9140,9140,0
20240404,183000,224894860,9140,9140,9140,9140,0
20240404,182900,224894860,9140,9140,9140,9140,0
20240404,182800,224894860,9140,9140,9140,9140,0
20240404,182700,224894860,9140,9140,9140,9140,0
20240404,182600,224894860,9140,9140,9140,9140,0
20240404,182500,224894860,9140,9140,9140,9140,0
20240404,182400,224894860,9140,9140,9140,9140,0
20240404,182300,224894860,9140,9140,9140,9140,0
20240404,182200,224894860,9140,9140,9140,9140,0
20240404,182100,224894860,9140,9140,9140,9140,0
20240404,182000,224894860,9140,9140,9140,9140,0
20240404,181900,224894860,9140,9140,9140,9140,0
20240404,181800,224894860,9140,9140,9140,9140,0
20240404,181700,224894860,9140,9140,9140,9140,0
20240404,181600,224894860,9140,9140,9140,9140,0
20240404,181500,224894860,9140,9140,9140,9140,0
20240404,181400,224894860,9140,9140,9140,9140,0
20240404,181300,224894860,9140,9140,9140,9140,0
20240404,181200,224894860,9140,9140,9140,9140,0
20240404,181100,224894860,9140,9140,9140,9140,0
20240404,181000,224894860,9140,9140,9140,9140,0
20240404,180900,224894860,9140,9140,9140,9140,0
20240404,180800,224894860,9140,9140,9140,9140,1734
20240404,180700,224894860,9140,9140,9140,9140,0
20240404,180600,224894860,9140,9140,9140,9140,0
20240404,180500,224894860,9140,9140,9140,9140,0
20240404,180400,224894860,9140,9140,9140,9140,0
20240404,180300,224894860,9140,9140,9140,9140,0
20240404,180200,224894860,9140,9140,9140,9140,0
20240404,180100,224894860,9140,9140,9140,9140,0
20240404,180000,224894860,9140,9140,9140,9140,0
20240404,175900,224894860,9140,9140,9140,9140,0
20240404,175800,224894860,9140,9140,9140,9140,0
20240404,175700,224894860,9140,9140,9140,9140,0
20240404,175600,224894860,9140,9140,9140,9140,0
20240404,175500,224894860,9140,9140,9140,9140,0
20240404,175400,224894860,9140,9140,9140,9140,0
20240404,175300,224894860,9140,9140,9140,9140,0
20240404,175200,224894860,9140,9140,9140,9140,0
20240404,175100,224894860,9140,9140,9140,9140,0
20240404,175000,224894860,9140,9140,9140,9140,0
20240404,174900,224894860,9140,9140,9140,9140,0
20240404,174800,224894860,9140,9140,9140,9140,0
20240404,174700,224894860,9140,9140,9140,9140,0
20240404,174600,224894860,9140,9140,9140,9140,0
20240404,174500,224894860,9140,9140,9140,9140,0
20240404,174400,224894860,9140,9140,9140,9140,0
20240404,174300,224894860,9140,9140,9140,9140,0
20240404,174200,224894860,9140,9140,9140,9140,0
20240404,174100,224894860,9140,9140,9140,9140,0
20240404,174000,224894860,9140,9140,9140,9140,0
20240404,173900,224894860,9140,9140,9140,9140,0
20240404,173800,224894860,9140,9140,9140,9140,1734
20240404,173700,224894860,9140,9140,9140,9140,0
20240404,173600,224894860,9140,9140,9140,9140,0
20240404,173500,224894860,9140,9140,9140,9140,0
20240404,173400,224894860,9140,9140,9140,9140,0
20240404,173300,224894860,9140,9140,9140,9140,0
20240404,173200,224894860,9140,9140,9140,9140,0
20240404,173100,224894860,9140,9140,9140,9140,0
20240404,173000,224894860,9140,9140,9140,9140,0
20240404,172900,224894860,9140,9140,9140,9140,0
20240404,172800,224894860,9140,9140,9140,9140,0
20240404,172700,224894860,9140,9140,9140,9140,0
20240404,172600,224894860,9140,9140,9140,9140,0
20240404,172500,224894860,9140,9140,9140,9140,0
20240404,172400,224894860,9140,9140,9140,9140,0
20240404,172300,224894860,9140,9140,9140,9140,0
20240404,172200,224894860,9140,9140,9140,9140,0
20240404,172100,224894860,9140,9140,9140,9140,0
20240404,172000,224894860,9140,9140,9140,9140,0
20240404,171900,224894860,9140,9140,9140,9140,0
20240404,171800,224894860,9140,9140,9140,9140,0
20240404,171700,224894860,9140,9140,9140,9140,0
20240404,171600,224894860,9140,9140,9140,9140,0
20240404,171500,224894860,9140,9140,9140,9140,0
20240404,171400,224894860,9140,9140,9140,9140,0
20240404,171300,224894860,9140,9140,9140,9140,0
20240404,171200,224894860,9140,9140,9140,9140,0
20240404,171100,224894860,9140,9140,9140,9140,0
20240404,171000,224894860,9140,9140,9140,9140,0
20240404,170900,224894860,9140,9140,9140,9140,0
20240404,170800,224894860,9140,9140,9140,9140,1734
20240404,170700,224894860,9140,9140,9140,9140,0
20240404,170600,224894860,9140,9140,9140,9140,0
20240404,170500,224894860,9140,9140,9140,9140,0
20240404,170400,224894860,9140,9140,9140,9140,0
20240404,170300,224894860,9140,9140,9140,9140,0
20240404,170200,224894860,9140,9140,9140,9140,0
20240404,170100,224894860,9140,9140,9140,9140,0
20240404,170000,224894860,9140,9140,9140,9140,0
20240404,165900,224894860,9140,9140,9140,9140,0
20240404,165800,224894860,9140,9140,9140,9140,0
20240404,165700,224894860,9140,9140,9140,9140,0
20240404,165600,224894860,9140,9140,9140,9140,0
20240404,165500,224894860,9140,9140,9140,9140,0
20240404,165400,224894860,9140,9140,9140,9140,0
20240404,165300,224894860,9140,9140,9140,9140,0
20240404,165200,224894860,9140,9140,9140,9140,0
20240404,165100,224894860,9140,9140,9140,9140,0
20240404,165000,224894860,9140,9140,9140,9140,0
20240404,164900,224894860,9140,9140,9140,9140,0
20240404,164800,224894860,9140,9140,9140,9140,0
20240404,164700,224894860,9140,9140,9140,9140,0
20240404,164600,224894860,9140,9140,9140,9140,0
20240404,164500,224894860,9140,9140,9140,9140,0
20240404,164400,224894860,9140,9140,9140,9140,0
20240404,164300,224894860,9140,9140,9140,9140,0
20240404,164200,224894860,9140,9140,9140,9140,0
20240404,164100,224894860,9140,9140,9140,9140,0
20240404,164000,224894860,9140,9140,9140,9140,0
20240404,163900,224894860,9140,9140,9140,9140,0
20240404,163800,224894860,9140,9140,9140,9140,1734
20240404,163700,224894860,9140,9140,9140,9140,0
20240404,163600,224894860,9140,9140,9140,9140,0
20240404,163500,224894860,9140,9140,9140,9140,0
20240404,163400,224894860,9140,9140,9140,9140,0
20240404,163300,224894860,9140,9140,9140,9140,0
20240404,163200,224894860,9140,9140,9140,9140,0
20240404,163100,224894860,9140,9140,9140,9140,0
20240404,163000,224894860,9140,9140,9140,9140,0
20240404,162900,224894860,9140,9140,9140,9140,0
20240404,162800,224894860,9140,9140,9140,9140,0
20240404,162700,224894860,9140,9140,9140,9140,0
20240404,162600,224894860,9140,9140,9140,9140,0
20240404,162500,224894860,9140,9140,9140,9140,0
20240404,162400,224894860,9140,9140,9140,9140,0
20240404,162300,224894860,9140,9140,9140,9140,0
20240404,162200,224894860,9140,9140,9140,9140,0
20240404,162100,224894860,9140,9140,9140,9140,0
20240404,162000,224894860,9140,9140,9140,9140,0
20240404,161900,224894860,9140,9140,9140,9140,0
20240404,161800,224894860,9140,9140,9140,9140,0
20240404,161700,224894860,9140,9140,9140,9140,0
20240404,161600,224894860,9140,9140,9140,9140,0
20240404,161500,224894860,9140,9140,9140,9140,0
20240404,161400,224894860,9140,9140,9140,9140,0
20240404,161300,224894860,9140,9140,9140,9140,0
20240404,161200,224894860,9140,9140,9140,9140,0
20240404,161100,224894860,9140,9140,9140,9140,0
20240404,161000,224894860,9140,9140,9140,9140,0
20240404,160900,224894860,9140,9140,9140,9140,0
20240404,160800,224894860,9140,9140,9140,9140,1734
20240404,160700,224894860,9140,9140,9140,9140,0
20240404,160600,224894860,9140,9140,9140,9140,0
20240404,160500,224894860,9140,9140,9140,9140,0
20240404,160400,224894860,9140,9140,9140,9140,0
20240404,160300,224894860,9140,9140,9140,9140,0
20240404,160200,224894860,9140,9140,9140,9140,0
20240404,160100,224894860,9140,9140,9140,9140,0
20240404,160000,224894860,9140,9140,9140,9140,0
20240404,155900,224894860,9140,9140,9140,9140,0
20240404,155800,224894860,9140,9140,9140,9140,0
20240404,155700,224894860,9140,9140,9140,9140,0
20240404,155600,224894860,9140,9140,9140,9140,0
20240404,155500,224894860,9140,9140,9140,9140,0
20240404,155400,224894860,9140,9140,9140,9140,0
20240404,155300,224894860,9140,9140,9140,9140,0
20240404,155200,224894860,9140,9140,9140,9140,0
20240404,155100,224894860,9140,9140,9140,9140,0
20240404,155000,224894860,9140,9140,9140,9140,0
20240404,154900,224894860,9140,9140,9140,9140,0
20240404,154800,224894860,9140,9140,9140,9140,0
20240404,154700,224894860,9140,9140,9140,9140,0
20240404,154600,224894860,9140,9140,9140,9140,0
20240404,154500,224894860,9140,9140,9140,9140,0
20240404,154400,224894860,9140,9140,9140,9140,0
20240404,154300,224894860,9140,9140,9140,9140,0
20240404,154200,224894860,9140,9140,9140,9140,0
20240404,154100,224894860,9140,9140,9140,9140,0
20240404,154000,224894860,9140,9140,9140,9140,0
20240404,153900,224894860,9140,9140,9140,9140,0
20240404,153800,224894860,9140,9140,9140,9140,1734
20240404,153700,224894860,9140,9140,9140,9140,0
20240404,153600,224894860,9140,9140,9140,9140,0
20240404,153500,224894860,9140,9140,9140,9140,0
20240404,153400,224894860,9140,9140,9140,9140,0
20240404,153300,224894860,9140,9140,9140,9140,0
20240404,153200,224894860,9140,9140,9140,9140,0
20240404,153100,224894860,9140,9140,9140,9140,0
20240404,153000,224894860,9140,9140,9140,9140,1734
20240404,152900,209046100,9200,9200,9200,9200,0
20240404,152800,209046100,9200,9200,9200,9200,0
20240404,152700,209046100,9200,9200,9200,9200,0
20240404,152600,209046100,9200,9200,9200,9200,0
20240404,152500,209046100,9200,9200,9200,9200,0
20240404,152400,209046100,9200,9200,9200,9200,0
20240404,152300,209046100,9200,9200,9200,9200,0
20240404,152200,209046100,9200,9200,9200,9200,0
20240404,152100,209046100,9200,9200,9200,9200,0
20240404,152000,209046100,9200,9200,9200,9200,0
20240404,151900,209046100,9200,9200,9200,9200,1
20240404,151800,209036900,9190,9190,9190,9190,1
20240404,151700,209027710,9190,9190,9190,9190,0
20240404,151600,209027710,9190,9190,9190,9190,2
20240404,151500,209009330,9190,9190,9190,9190,0
20240404,151400,209009330,9190,9190,9190,9190,10
20240404,151300,208917430,9190,9190,9190,9190,0
20240404,151200,208917430,9190,9190,9190,9190,75
20240404,151100,208228180,9190,9190,9190,9190,0
20240404,151000,208228180,9190,9200,9200,9190,59
20240404,150900,207685700,9200,9200,9200,9200,133
20240404,150800,206462100,9200,9200,9200,9200,1001
20240404,150700,197252900,9180,9180,9180,9180,10
20240404,150600,197161100,9160,9160,9160,9160,91
20240404,150500,196327540,9150,9150,9150,9150,107
20240404,150400,195348490,9150,9150,9150,9150,293
20240404,150300,192667540,9150,9150,9150,9150,4
20240404,150200,192630940,9190,9190,9190,9190,14
20240404,150100,192502280,9150,9190,9190,9150,51
20240404,150000,192035590,9140,9150,9150,9140,28
20240404,145900,191779600,9140,9140,9140,9140,0
20240404,145800,191779600,9140,9160,9160,9140,510
20240404,145700,187113500,9200,9200,9200,9200,0
20240404,145600,187113500,9200,9200,9200,9200,0
20240404,145500,187113500,9200,9190,9200,9190,700
20240404,145400,180674600,9200,9160,9200,9160,1067
20240404,145300,170861250,9150,9150,9160,9150,64
20240404,145200,170275630,9150,9140,9150,9140,19
20240404,145100,170101870,9140,9140,9140,9130,61
20240404,145000,169544430,9140,9130,9140,9130,35
20240404,144900,169224730,9140,9140,9140,9140,1
20240404,144800,169215590,9140,9140,9140,9140,21
20240404,144700,169023650,9130,9140,9140,9130,49
20240404,144600,168575880,9140,9140,9140,9130,173
20240404,144500,166996270,9130,9140,9140,9130,281
20240404,144400,164428030,9140,9150,9150,9140,23
20240404,144300,164217780,9150,9140,9150,9140,16
20240404,144200,164071480,9150,9150,9150,9150,22
20240404,144100,163870180,9170,9170,9170,9170,0
20240404,144000,163870180,9170,9140,9170,9140,371
20240404,143900,160469090,9150,9150,9150,9140,78
20240404,143800,159755490,9150,9140,9150,9140,14
20240404,143700,159627480,9150,9150,9150,9150,1
20240404,143600,159618330,9140,9140,9140,9140,170
20240404,143500,158064530,9140,9150,9150,9140,40
20240404,143400,157698830,9140,9160,9160,9140,639
20240404,143300,151854030,9160,9160,9160,9160,19
20240404,143200,151679990,9160,9160,9160,9160,10
20240404,143100,151588390,9160,9170,9170,9160,92
20240404,143000,150744900,9170,9170,9170,9170,0
20240404,142900,150744900,9170,9160,9170,9160,184
20240404,142800,149058800,9150,9150,9150,9150,21
20240404,142700,148866650,9150,9150,9170,9150,420
20240404,142600,145023630,9170,9150,9170,9150,103
20240404,142500,144080920,9150,9150,9150,9150,0
20240404,142400,144080920,9150,9160,9160,9150,16
20240404,142300,143934500,9160,9150,9160,9150,13
20240404,142200,143815520,9160,9160,9160,9160,9
20240404,142100,143733080,9180,9180,9180,9180,500
20240404,142000,139143080,9160,9160,9160,9160,0
20240404,141900,139143080,9160,9160,9160,9160,199
20240404,141800,137320240,9170,9190,9190,9170,1201
20240404,141700,126289580,9190,9190,9190,9190,10
20240404,141600,126197680,9200,9190,9200,9190,11
20240404,141500,126096580,9190,9190,9190,9190,0
20240404,141400,126096580,9190,9190,9190,9190,9
20240404,141300,126013870,9190,9200,9200,9190,16
20240404,141200,125866770,9190,9200,9200,9190,15
20240404,141100,125728870,9190,9200,9200,9190,24
20240404,141000,125508170,9200,9190,9200,9190,11
20240404,140900,125407070,9190,9190,9190,9190,20
20240404,140800,125223270,9190,9190,9190,9190,10
20240404,140700,125131370,9200,9190,9200,9190,20
20240404,140600,124947470,9200,9200,9200,9200,86
20240404,140500,124156270,9200,9200,9200,9200,0
20240404,140400,124156270,9200,9210,9210,9200,7
20240404,140300,124091860,9200,9200,9200,9200,0
20240404,140200,124091860,9200,9200,9200,9200,0
20240404,140100,124091860,9200,9200,9200,9200,0
20240404,140000,124091860,9200,9200,9200,9200,0
20240404,135900,124091860,9200,9200,9200,9200,200
20240404,135800,122251860,9200,9200,9200,9200,0
20240404,135700,122251860,9200,9200,9200,9200,0
20240404,135600,122251860,9200,9210,9210,9200,337
20240404,135500,119151220,9240,9240,9240,9240,0
20240404,135400,119151220,9240,9240,9240,9240,0
20240404,135300,119151220,9240,9240,9240,9240,0
20240404,135200,119151220,9240,9240,9240,9240,20
20240404,135100,118966420,9240,9240,9240,9240,0
20240404,135000,118966420,9240,9240,9240,9240,0
20240404,134900,118966420,9240,9240,9240,9240,30
20240404,134800,118689220,9200,9200,9200,9200,0
20240404,134700,118689220,9200,9200,9200,9200,0
20240404,134600,118689220,9200,9200,9200,9200,0
20240404,134500,118689220,9200,9200,9200,9200,0
20240404,134400,118689220,9200,9200,9200,9200,0
20240404,134300,118689220,9200,9200,9200,9200,0
20240404,134200,118689220,9200,9200,9200,9200,0
20240404,134100,118689220,9200,9200,9200,9200,0
20240404,134000,118689220,9200,9200,9200,9200,0
20240404,133900,118689220,9200,9200,9200,9200,0
20240404,133800,118689220,9200,9200,9200,9200,0
20240404,133700,118689220,9200,9200,9200,9200,0
20240404,133600,118689220,9200,9190,9200,9190,226
20240404,133500,116612170,9190,9190,9190,9190,1
20240404,133400,116602980,9190,9190,9190,9190,0
20240404,133300,116602980,9190,9190,9190,9190,0
20240404,133200,116602980,9190,9190,9190,9190,0
20240404,133100,116602980,9190,9190,9190,9190,84
20240404,133000,115831020,9190,9190,9190,9190,1
20240404,132900,115821830,9190,9190,9190,9190,0
20240404,132800,115821830,9190,9190,9190,9190,66
20240404,132700,115215290,9200,9200,9200,9200,0
20240404,132600,115215290,9200,9200,9200,9200,0
20240404,132500,115215290,9200,9200,9200,9200,0
20240404,132400,115215290,9200,9200,9200,9200,2
20240404,132300,115196890,9200,9200,9200,9200,0
20240404,132200,115196890,9200,9200,9200,9200,0
20240404,132100,115196890,9200,9200,9200,9200,0
20240404,132000,115196890,9200,9200,9200,9200,0
20240404,131900,115196890,9200,9200,9200,9200,0
20240404,131800,115196890,9200,9200,9200,9200,0
20240404,131700,115196890,9200,9200,9200,9200,2
20240404,131600,115178490,9200,9200,9200,9200,0
20240404,131500,115178490,9200,9200,9200,9200,0
20240404,131400,115178490,9200,9200,9200,9200,0
20240404,131300,115178490,9200,9200,9200,9200,0
20240404,131200,115178490,9200,9200,9200,9200,200
20240404,131100,113338490,9200,9200,9200,9200,0
20240404,131000,113338490,9200,9200,9200,9200,0
20240404,130900,113338490,9200,9200,9200,9200,0
20240404,130800,113338490,9200,9200,9200,9200,405
20240404,130700,109612490,9200,9200,9200,9200,0
20240404,130600,109612490,9200,9200,9200,9200,0
20240404,130500,109612490,9200,9200,9200,9200,0
20240404,130400,109612490,9200,9200,9200,9200,0
20240404,130300,109612490,9200,9200,9200,9200,0
20240404,130200,109612490,9200,9200,9200,9200,0
20240404,130100,109612490,9200,9200,9200,9200,0
20240404,130000,109612490,9200,9200,9200,9200,1
20240404,125900,109603290,9200,9200,9200,9200,0
20240404,125800,109603290,9200,9200,9200,9200,0
20240404,125700,109603290,9200,9200,9200,9200,45
20240404,125600,109189290,9190,9190,9190,9190,135
20240404,125500,107948640,9190,9190,9190,9190,0
20240404,125400,107948640,9190,9190,9190,9190,155
20240404,125300,106524190,9190,9190,9190,9190,10
20240404,125200,106432290,9190,9190,9190,9190,0
20240404,125100,106432290,9190,9190,9190,9190,0
20240404,125000,106432290,9190,9190,9190,9190,0
20240404,124900,106432290,9190,9190,9190,9190,0
20240404,124800,106432290,9190,9190,9190,9190,100
20240404,124700,105513290,9190,9190,9190,9190,224
20240404,124600,103454730,9190,9190,9190,9190,0
20240404,124500,103454730,9190,9190,9190,9190,0
20240404,124400,103454730,9190,9200,9200,9190,105
20240404,124300,102489730,9200,9200,9200,9200,0
20240404,124200,102489730,9200,9200,9200,9200,0
20240404,124100,102489730,9200,9200,9200,9200,0
20240404,124000,102489730,9200,9200,9200,9200,0
20240404,123900,102489730,9200,9200,9200,9200,0
20240404,123800,102489730,9200,9200,9200,9200,0
20240404,123700,102489730,9200,9200,9200,9200,0
20240404,123600,102489730,9200,9200,9200,9200,0
20240404,123500,102489730,9200,9200,9200,9200,5
20240404,123400,102443730,9200,9200,9200,9200,201
20240404,123300,100594530,9200,9200,9200,9200,0
20240404,123200,100594530,9200,9200,9200,9200,0
20240404,123100,100594530,9200,9200,9200,9200,102
20240404,123000,99656130,9190,9190,9190,9190,110
20240404,122900,98645230,9200,9200,9200,9200,0
20240404,122800,98645230,9200,9220,9250,9200,501
20240404,122700,94019040,9230,9230,9230,9230,0
20240404,122600,94019040,9230,9230,9230,9230,3
20240404,122500,93991350,9170,9170,9170,9170,0
20240404,122400,93991350,9170,9170,9170,9170,0
20240404,122300,93991350,9170,9170,9170,9170,107
20240404,122200,93010160,9180,9180,9180,9180,13
20240404,122100,92890820,9240,9240,9240,9240,0
20240404,122000,92890820,9240,9200,9240,9200,200
20240404,121900,91045070,9170,9170,9170,9170,0
20240404,121800,91045070,9170,9170,9170,9170,324
20240404,121700,88073990,9170,9170,9170,9170,0
20240404,121600,88073990,9170,9170,9170,9170,0
20240404,121500,88073990,9170,9170,9170,9170,0
20240404,121400,88073990,9170,9170,9170,9170,9
20240404,121300,87991460,9180,9180,9180,9180,0
20240404,121200,87991460,9180,9180,9180,9180,0
20240404,121100,87991460,9180,9180,9180,9180,0
20240404,121000,87991460,9180,9180,9180,9180,0
20240404,120900,87991460,9180,9180,9180,9180,0
20240404,120800,87991460,9180,9180,9180,9180,0
20240404,120700,87991460,9180,9180,9180,9180,18
20240404,120600,87826220,9180,9180,9180,9180,0
20240404,120500,87826220,9180,9180,9180,9180,0
20240404,120400,87826220,9180,9180,9180,9180,0
20240404,120300,87826220,9180,9180,9180,9180,214
20240404,120200,85861700,9180,9190,9190,9180,237
20240404,120100,83685810,9190,9190,9190,9190,0
20240404,120000,83685810,9190,9190,9190,9190,81
20240404,115900,82941420,9200,9200,9200,9200,0
20240404,115800,82941420,9200,9200,9200,9200,107
20240404,115700,81957020,9200,9200,9200,9200,0
20240404,115600,81957020,9200,9200,9200,9200,0
20240404,115500,81957020,9200,9200,9200,9200,0
20240404,115400,81957020,9200,9200,9200,9200,0
20240404,115300,81957020,9200,9200,9200,9200,0
20240404,115200,81957020,9200,9200,9200,9200,0
20240404,115100,81957020,9200,9200,9200,9200,0
20240404,115000,81957020,9200,9200,9200,9200,0
20240404,114900,81957020,9200,9200,9200,9200,0
20240404,114800,81957020,9200,9200,9200,9200,0
20240404,114700,81957020,9200,9200,9200,9200,0
20240404,114600,81957020,9200,9200,9200,9200,0
20240404,114500,81957020,9200,9200,9200,9200,0
20240404,114400,81957020,9200,9200,9200,9200,0
20240404,114300,81957020,9200,9200,9200,9200,0
20240404,114200,81957020,9200,9200,9200,9200,0
20240404,114100,81957020,9200,9200,9200,9200,0
20240404,114000,81957020,9200,9200,9200,9200,130
20240404,113900,80761020,9200,9200,9200,9200,0
20240404,113800,80761020,9200,9200,9200,9200,0
20240404,113700,80761020,9200,9200,9200,9200,1
20240404,113600,80751820,9240,9240,9240,9240,0
20240404,113500,80751820,9240,9240,9240,9240,0
20240404,113400,80751820,9240,9240,9240,9240,0
20240404,113300,80751820,9240,9240,9240,9240,0
20240404,113200,80751820,9240,9240,9240,9240,0
20240404,113100,80751820,9240,9240,9240,9240,0
20240404,113000,80751820,9240,9240,9240,9240,0
20240404,112900,80751820,9240,9240,9240,9240,0
20240404,112800,80751820,9240,9240,9240,9240,0
20240404,112700,80751820,9240,9240,9240,9240,0
20240404,112600,80751820,9240,9240,9240,9240,1
20240404,112500,80742580,9180,9180,9180,9180,0
20240404,112400,80742580,9180,9180,9180,9180,0
20240404,112300,80742580,9180,9180,9180,9180,0
20240404,112200,80742580,9180,9220,9220,9180,600
20240404,112100,75223920,9220,9220,9220,9220,0
20240404,112000,75223920,9220,9220,9220,9220,0
20240404,111900,75223920,9220,9220,9220,9220,46
20240404,111800,74799800,9230,9230,9230,9230,10
20240404,111700,74707500,9240,9240,9240,9240,0
20240404,111600,74707500,9240,9240,9240,9240,0
20240404,111500,74707500,9240,9240,9240,9230,464
20240404,111400,70424520,9240,9240,9240,9240,146
20240404,111300,69075480,9240,9240,9240,9240,0
20240404,111200,69075480,9240,9240,9240,9240,23
20240404,111100,68862960,9240,9240,9240,9240,0
20240404,111000,68862960,9240,9240,9240,9240,0
20240404,110900,68862960,9240,9240,9240,9240,0
20240404,110800,68862960,9240,9240,9240,9240,10
20240404,110700,68770560,9250,9250,9250,9250,0
20240404,110600,68770560,9250,9250,9250,9250,0
20240404,110500,68770560,9250,9250,9250,9250,0
20240404,110400,68770560,9250,9250,9250,9250,0
20240404,110300,68770560,9250,9250,9250,9250,0
20240404,110200,68770560,9250,9250,9250,9250,0
20240404,110100,68770560,9250,9250,9250,9250,0
20240404,110000,68770560,9250,9250,9250,9250,0
20240404,105900,68770560,9250,9250,9250,9250,0
20240404,105800,68770560,9250,9250,9250,9250,10
20240404,105700,68678060,9250,9250,9250,9250,0
20240404,105600,68678060,9250,9250,9250,9250,0
20240404,105500,68678060,9250,9250,9250,9250,0
20240404,105400,68678060,9250,9250,9250,9250,0
20240404,105300,68678060,9250,9250,9250,9250,37
20240404,105200,68335810,9320,9320,9320,9320,0
20240404,105100,68335810,9320,9320,9320,9320,0
20240404,105000,68335810,9320,9320,9320,9320,0
20240404,104900,68335810,9320,9320,9320,9320,0
20240404,104800,68335810,9320,9320,9320,9320,0
20240404,104700,68335810,9320,9320,9320,9320,0
20240404,104600,68335810,9320,9320,9320,9320,0
20240404,104500,68335810,9320,9320,9320,9320,10
20240404,104400,68242610,9330,9330,9330,9330,0
20240404,104300,68242610,9330,9330,9330,9330,0
20240404,104200,68242610,9330,9330,9330,9330,0
20240404,104100,68242610,9330,9330,9330,9330,0
20240404,104000,68242610,9330,9330,9330,9330,0
20240404,103900,68242610,9330,9330,9330,9330,0
20240404,103800,68242610,9330,9330,9330,9330,0
20240404,103700,68242610,9330,9330,9330,9330,0
20240404,103600,68242610,9330,9330,9330,9330,0
20240404,103500,68242610,9330,9330,9330,9330,0
20240404,103400,68242610,9330,9330,9330,9300,29
20240404,103300,67972080,9240,9240,9240,9240,0
20240404,103200,67972080,9240,9240,9240,9240,0
20240404,103100,67972080,9240,9280,9280,9240,36
20240404,103000,67639370,9330,9330,9330,9330,0
20240404,102900,67639370,9330,9330,9330,9330,0
20240404,102800,67639370,9330,9330,9330,9330,0
20240404,102700,67639370,9330,9330,9330,9330,0
20240404,102600,67639370,9330,9310,9330,9310,2
20240404,102500,67620730,9240,9240,9240,9240,0
20240404,102400,67620730,9240,9240,9240,9240,0
20240404,102300,67620730,9240,9240,9240,9240,0
20240404,102200,67620730,9240,9240,9240,9240,0
20240404,102100,67620730,9240,9290,9290,9240,72
20240404,102000,66953890,9300,9300,9300,9300,0
20240404,101900,66953890,9300,9300,9300,9300,0
20240404,101800,66953890,9300,9300,9300,9300,0
20240404,101700,66953890,9300,9300,9300,9300,1
20240404,101600,66944590,9230,9270,9270,9230,750
20240404,101500,60005270,9270,9270,9270,9270,0
20240404,101400,60005270,9270,9280,9280,9270,10
20240404,101300,59912540,9310,9310,9310,9310,0
20240404,101200,59912540,9310,9310,9310,9310,1
20240404,101100,59903230,9270,9270,9270,9270,0
20240404,101000,59903230,9270,9270,9270,9270,0
20240404,100900,59903230,9270,9270,9270,9270,0
20240404,100800,59903230,9270,9280,9280,9270,478
20240404,100700,55471670,9280,9290,9290,9280,102
20240404,100600,54525100,9340,9340,9340,9340,0
20240404,100500,54525100,9340,9340,9340,9340,1
20240404,100400,54515760,9280,9310,9310,9280,1000
20240404,100300,45229660,9340,9340,9340,9340,2
20240404,100200,45210980,9340,9340,9340,9340,0
20240404,100100,45210980,9340,9340,9340,9340,0
20240404,100000,45210980,9340,9340,9340,9340,2
20240404,095900,45192300,9350,9350,9350,9350,0
20240404,095800,45192300,9350,9340,9350,9340,56
20240404,095700,44668850,9340,9340,9340,9340,19
20240404,095600,44491390,9350,9340,9350,9340,12
20240404,095500,44379290,9350,9350,9350,9350,0
20240404,095400,44379290,9350,9350,9350,9350,2
20240404,095300,44360590,9290,9290,9290,9290,0
20240404,095200,44360590,9290,9290,9290,9290,0
20240404,095100,44360590,9290,9290,9290,9290,0
20240404,095000,44360590,9290,9290,9290,9290,0
20240404,094900,44360590,9290,9290,9290,9290,281
20240404,094800,41750100,9290,9290,9290,9290,0
20240404,094700,41750100,9290,9340,9350,9290,236
20240404,094600,39543810,9340,9340,9340,9340,0
20240404,094500,39543810,9340,9340,9340,9340,1
20240404,094400,39534470,9340,9340,9340,9340,0
20240404,094300,39534470,9340,9340,9340,9340,0
20240404,094200,39534470,9340,9340,9340,9340,0
20240404,094100,39534470,9340,9340,9340,9340,0
20240404,094000,39534470,9340,9340,9340,9340,40
20240404,093900,39160870,9290,9290,9290,9290,0
20240404,093800,39160870,9290,9290,9290,9290,0
20240404,093700,39160870,9290,9300,9300,9290,581
20240404,093600,33762360,9360,9310,9360,9310,330
20240404,093500,30688560,9360,9360,9360,9360,0
20240404,093400,30688560,9360,9360,9360,9360,0
20240404,093300,30688560,9360,9290,9360,9290,45
20240404,093200,30267510,9290,9290,9290,9290,1
20240404,093100,30258220,9280,9280,9280,9280,0
20240404,093000,30258220,9280,9280,9280,9280,0
20240404,092900,30258220,9280,9300,9300,9280,391
20240404,092800,26626090,9300,9310,9310,9300,200
20240404,092700,24765870,9320,9320,9320,9320,280
20240404,092600,22156270,9340,9340,9340,9340,14
20240404,092500,22025510,9340,9340,9340,9340,56
20240404,092400,21502470,9310,9310,9310,9310,20
20240404,092300,21316270,9360,9360,9360,9360,1
20240404,092200,21306910,9310,9310,9310,9310,0
20240404,092100,21306910,9310,9320,9320,9310,12
20240404,092000,21195180,9370,9340,9370,9340,12
20240404,091900,21083040,9340,9340,9340,9340,0
20240404,091800,21083040,9340,9340,9340,9340,0
20240404,091700,21083040,9340,9370,9370,9340,235
20240404,091600,18886930,9370,9370,9370,9370,0
20240404,091500,18886930,9370,9370,9370,9370,68
20240404,091400,18249770,9370,9370,9370,9370,32
20240404,091300,17949930,9370,9370,9370,9370,0
20240404,091200,17949930,9370,9360,9370,9360,799
20240404,091100,10468800,9360,9360,9360,9360,21
20240404,091000,10272240,9340,9340,9340,9340,0
20240404,090900,10272240,9340,9340,9340,9340,38
20240404,090800,9917320,9280,9290,9290,9280,260
20240404,090700,7502020,9290,9290,9290,9290,0
20240404,090600,7502020,9290,9290,9290,9290,0
20240404,090500,7502020,9290,9290,9290,9290,0
20240404,090400,7502020,9290,9290,9290,9290,0
20240404,090300,7502020,9290,9310,9310,9290,479
20240404,090200,3042730,9360,9310,9360,9310,11
20240404,090100,2940270,9370,9300,9370,9300,93
20240404,090000,2075240,9300,9370,9370,9300,222