KissMeData/200470/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205200,15106468380,6010,6010,6010,6010,60128
20240404,205100,15106468380,6010,6010,6010,6010,0
20240404,205000,15106468380,6010,6010,6010,6010,0
20240404,204900,15106468380,6010,6010,6010,6010,0
20240404,204800,15106468380,6010,6010,6010,6010,0
20240404,204700,15106468380,6010,6010,6010,6010,0
20240404,204600,15106468380,6010,6010,6010,6010,0
20240404,204500,15106468380,6010,6010,6010,6010,0
20240404,204400,15106468380,6010,6010,6010,6010,0
20240404,204300,15106468380,6010,6010,6010,6010,0
20240404,204200,15106468380,6010,6010,6010,6010,0
20240404,204100,15106468380,6010,6010,6010,6010,0
20240404,204000,15106468380,6010,6010,6010,6010,0
20240404,203900,15106468380,6010,6010,6010,6010,0
20240404,203800,15106468380,6010,6010,6010,6010,0
20240404,203700,15106468380,6010,6010,6010,6010,0
20240404,203600,15106468380,6010,6010,6010,6010,0
20240404,203500,15106468380,6010,6010,6010,6010,0
20240404,203400,15106468380,6010,6010,6010,6010,0
20240404,203300,15106468380,6010,6010,6010,6010,0
20240404,203200,15106468380,6010,6010,6010,6010,0
20240404,203100,15106468380,6010,6010,6010,6010,0
20240404,203000,15106468380,6010,6010,6010,6010,0
20240404,202900,15106468380,6010,6010,6010,6010,0
20240404,202800,15106468380,6010,6010,6010,6010,0
20240404,202700,15106468380,6010,6010,6010,6010,0
20240404,202600,15106468380,6010,6010,6010,6010,0
20240404,202500,15106468380,6010,6010,6010,6010,0
20240404,202400,15106468380,6010,6010,6010,6010,0
20240404,202300,15106468380,6010,6010,6010,6010,0
20240404,202200,15106468380,6010,6010,6010,6010,60128
20240404,202100,15106468380,6010,6010,6010,6010,0
20240404,202000,15106468380,6010,6010,6010,6010,0
20240404,201900,15106468380,6010,6010,6010,6010,0
20240404,201800,15106468380,6010,6010,6010,6010,0
20240404,201700,15106468380,6010,6010,6010,6010,0
20240404,201600,15106468380,6010,6010,6010,6010,0
20240404,201500,15106468380,6010,6010,6010,6010,0
20240404,201400,15106468380,6010,6010,6010,6010,0
20240404,201300,15106468380,6010,6010,6010,6010,0
20240404,201200,15106468380,6010,6010,6010,6010,0
20240404,201100,15106468380,6010,6010,6010,6010,0
20240404,201000,15106468380,6010,6010,6010,6010,0
20240404,200900,15106468380,6010,6010,6010,6010,0
20240404,200800,15106468380,6010,6010,6010,6010,0
20240404,200700,15106468380,6010,6010,6010,6010,0
20240404,200600,15106468380,6010,6010,6010,6010,0
20240404,200500,15106468380,6010,6010,6010,6010,0
20240404,200400,15106468380,6010,6010,6010,6010,0
20240404,200300,15106468380,6010,6010,6010,6010,0
20240404,200200,15106468380,6010,6010,6010,6010,0
20240404,200100,15106468380,6010,6010,6010,6010,0
20240404,200000,15106468380,6010,6010,6010,6010,0
20240404,195900,15106468380,6010,6010,6010,6010,0
20240404,195800,15106468380,6010,6010,6010,6010,0
20240404,195700,15106468380,6010,6010,6010,6010,0
20240404,195600,15106468380,6010,6010,6010,6010,0
20240404,195500,15106468380,6010,6010,6010,6010,0
20240404,195400,15106468380,6010,6010,6010,6010,0
20240404,195300,15106468380,6010,6010,6010,6010,0
20240404,195200,15106468380,6010,6010,6010,6010,60128
20240404,195100,15106468380,6010,6010,6010,6010,0
20240404,195000,15106468380,6010,6010,6010,6010,0
20240404,194900,15106468380,6010,6010,6010,6010,0
20240404,194800,15106468380,6010,6010,6010,6010,0
20240404,194700,15106468380,6010,6010,6010,6010,0
20240404,194600,15106468380,6010,6010,6010,6010,0
20240404,194500,15106468380,6010,6010,6010,6010,0
20240404,194400,15106468380,6010,6010,6010,6010,0
20240404,194300,15106468380,6010,6010,6010,6010,0
20240404,194200,15106468380,6010,6010,6010,6010,0
20240404,194100,15106468380,6010,6010,6010,6010,0
20240404,194000,15106468380,6010,6010,6010,6010,0
20240404,193900,15106468380,6010,6010,6010,6010,0
20240404,193800,15106468380,6010,6010,6010,6010,0
20240404,193700,15106468380,6010,6010,6010,6010,0
20240404,193600,15106468380,6010,6010,6010,6010,0
20240404,193500,15106468380,6010,6010,6010,6010,0
20240404,193400,15106468380,6010,6010,6010,6010,0
20240404,193300,15106468380,6010,6010,6010,6010,0
20240404,193200,15106468380,6010,6010,6010,6010,0
20240404,193100,15106468380,6010,6010,6010,6010,0
20240404,193000,15106468380,6010,6010,6010,6010,0
20240404,192900,15106468380,6010,6010,6010,6010,0
20240404,192800,15106468380,6010,6010,6010,6010,0
20240404,192700,15106468380,6010,6010,6010,6010,0
20240404,192600,15106468380,6010,6010,6010,6010,0
20240404,192500,15106468380,6010,6010,6010,6010,0
20240404,192400,15106468380,6010,6010,6010,6010,0
20240404,192300,15106468380,6010,6010,6010,6010,0
20240404,192200,15106468380,6010,6010,6010,6010,60128
20240404,192100,15106468380,6010,6010,6010,6010,0
20240404,192000,15106468380,6010,6010,6010,6010,0
20240404,191900,15106468380,6010,6010,6010,6010,0
20240404,191800,15106468380,6010,6010,6010,6010,0
20240404,191700,15106468380,6010,6010,6010,6010,0
20240404,191600,15106468380,6010,6010,6010,6010,0
20240404,191500,15106468380,6010,6010,6010,6010,0
20240404,191400,15106468380,6010,6010,6010,6010,0
20240404,191300,15106468380,6010,6010,6010,6010,0
20240404,191200,15106468380,6010,6010,6010,6010,0
20240404,191100,15106468380,6010,6010,6010,6010,0
20240404,191000,15106468380,6010,6010,6010,6010,0
20240404,190900,15106468380,6010,6010,6010,6010,0
20240404,190800,15106468380,6010,6010,6010,6010,0
20240404,190700,15106468380,6010,6010,6010,6010,0
20240404,190600,15106468380,6010,6010,6010,6010,0
20240404,190500,15106468380,6010,6010,6010,6010,0
20240404,190400,15106468380,6010,6010,6010,6010,0
20240404,190300,15106468380,6010,6010,6010,6010,0
20240404,190200,15106468380,6010,6010,6010,6010,0
20240404,190100,15106468380,6010,6010,6010,6010,0
20240404,190000,15106468380,6010,6010,6010,6010,0
20240404,185900,15106468380,6010,6010,6010,6010,0
20240404,185800,15106468380,6010,6010,6010,6010,0
20240404,185700,15106468380,6010,6010,6010,6010,0
20240404,185600,15106468380,6010,6010,6010,6010,0
20240404,185500,15106468380,6010,6010,6010,6010,0
20240404,185400,15106468380,6010,6010,6010,6010,0
20240404,185300,15106468380,6010,6010,6010,6010,0
20240404,185200,15106468380,6010,6010,6010,6010,60128
20240404,185100,15106468380,6010,6010,6010,6010,0
20240404,185000,15106468380,6010,6010,6010,6010,0
20240404,184900,15106468380,6010,6010,6010,6010,0
20240404,184800,15106468380,6010,6010,6010,6010,0
20240404,184700,15106468380,6010,6010,6010,6010,0
20240404,184600,15106468380,6010,6010,6010,6010,0
20240404,184500,15106468380,6010,6010,6010,6010,0
20240404,184400,15106468380,6010,6010,6010,6010,0
20240404,184300,15106468380,6010,6010,6010,6010,0
20240404,184200,15106468380,6010,6010,6010,6010,0
20240404,184100,15106468380,6010,6010,6010,6010,0
20240404,184000,15106468380,6010,6010,6010,6010,0
20240404,183900,15106468380,6010,6010,6010,6010,0
20240404,183800,15106468380,6010,6010,6010,6010,0
20240404,183700,15106468380,6010,6010,6010,6010,0
20240404,183600,15106468380,6010,6010,6010,6010,0
20240404,183500,15106468380,6010,6010,6010,6010,0
20240404,183400,15106468380,6010,6010,6010,6010,0
20240404,183300,15106468380,6010,6010,6010,6010,0
20240404,183200,15106468380,6010,6010,6010,6010,0
20240404,183100,15106468380,6010,6010,6010,6010,0
20240404,183000,15106468380,6010,6010,6010,6010,0
20240404,182900,15106468380,6010,6010,6010,6010,0
20240404,182800,15106468380,6010,6010,6010,6010,0
20240404,182700,15106468380,6010,6010,6010,6010,0
20240404,182600,15106468380,6010,6010,6010,6010,0
20240404,182500,15106468380,6010,6010,6010,6010,0
20240404,182400,15106468380,6010,6010,6010,6010,0
20240404,182300,15106468380,6010,6010,6010,6010,0
20240404,182200,15106468380,6010,6010,6010,6010,60128
20240404,182100,15106468380,6010,6010,6010,6010,0
20240404,182000,15106468380,6010,6010,6010,6010,0
20240404,181900,15106468380,6010,6010,6010,6010,0
20240404,181800,15106468380,6010,6010,6010,6010,0
20240404,181700,15106468380,6010,6010,6010,6010,0
20240404,181600,15106468380,6010,6010,6010,6010,0
20240404,181500,15106468380,6010,6010,6010,6010,0
20240404,181400,15106468380,6010,6010,6010,6010,0
20240404,181300,15106468380,6010,6010,6010,6010,0
20240404,181200,15106468380,6010,6010,6010,6010,0
20240404,181100,15106468380,6010,6010,6010,6010,0
20240404,181000,15106468380,6010,6010,6010,6010,0
20240404,180900,15106468380,6010,6010,6010,6010,0
20240404,180800,15106468380,6010,6010,6010,6010,0
20240404,180700,15106468380,6010,6010,6010,6010,0
20240404,180600,15106468380,6010,6010,6010,6010,0
20240404,180500,15106468380,6010,6010,6010,6010,0
20240404,180400,15106468380,6010,6010,6010,6010,0
20240404,180300,15106468380,6010,6010,6010,6010,0
20240404,180200,15106468380,6010,6010,6010,6010,0
20240404,180100,15106468380,6010,6010,6010,6010,0
20240404,180000,15106468380,6010,6010,6010,6010,0
20240404,175900,15106468380,6010,6010,6010,6010,0
20240404,175800,15106468380,6010,6010,6010,6010,0
20240404,175700,15106468380,6010,6010,6010,6010,0
20240404,175600,15106468380,6010,6010,6010,6010,0
20240404,175500,15106468380,6010,6010,6010,6010,0
20240404,175400,15106468380,6010,6010,6010,6010,0
20240404,175300,15106468380,6010,6010,6010,6010,0
20240404,175200,15106468380,6010,6010,6010,6010,60128
20240404,175100,15106468380,6010,6010,6010,6010,0
20240404,175000,15106468380,6010,6010,6010,6010,0
20240404,174900,15106468380,6010,6010,6010,6010,0
20240404,174800,15106468380,6010,6010,6010,6010,0
20240404,174700,15106468380,6010,6010,6010,6010,0
20240404,174600,15106468380,6010,6010,6010,6010,0
20240404,174500,15106468380,6010,6010,6010,6010,0
20240404,174400,15106468380,6010,6010,6010,6010,0
20240404,174300,15106468380,6010,6010,6010,6010,0
20240404,174200,15106468380,6010,6010,6010,6010,0
20240404,174100,15106468380,6010,6010,6010,6010,0
20240404,174000,15106468380,6010,6010,6010,6010,0
20240404,173900,15106468380,6010,6010,6010,6010,0
20240404,173800,15106468380,6010,6010,6010,6010,0
20240404,173700,15106468380,6010,6010,6010,6010,0
20240404,173600,15106468380,6010,6010,6010,6010,0
20240404,173500,15106468380,6010,6010,6010,6010,0
20240404,173400,15106468380,6010,6010,6010,6010,0
20240404,173300,15106468380,6010,6010,6010,6010,0
20240404,173200,15106468380,6010,6010,6010,6010,0
20240404,173100,15106468380,6010,6010,6010,6010,0
20240404,173000,15106468380,6010,6010,6010,6010,0
20240404,172900,15106468380,6010,6010,6010,6010,0
20240404,172800,15106468380,6010,6010,6010,6010,0
20240404,172700,15106468380,6010,6010,6010,6010,0
20240404,172600,15106468380,6010,6010,6010,6010,0
20240404,172500,15106468380,6010,6010,6010,6010,0
20240404,172400,15106468380,6010,6010,6010,6010,0
20240404,172300,15106468380,6010,6010,6010,6010,0
20240404,172200,15106468380,6010,6010,6010,6010,60128
20240404,172100,15106468380,6010,6010,6010,6010,0
20240404,172000,15106468380,6010,6010,6010,6010,0
20240404,171900,15106468380,6010,6010,6010,6010,0
20240404,171800,15106468380,6010,6010,6010,6010,0
20240404,171700,15106468380,6010,6010,6010,6010,0
20240404,171600,15106468380,6010,6010,6010,6010,0
20240404,171500,15106468380,6010,6010,6010,6010,0
20240404,171400,15106468380,6010,6010,6010,6010,0
20240404,171300,15106468380,6010,6010,6010,6010,0
20240404,171200,15106468380,6010,6010,6010,6010,0
20240404,171100,15106468380,6010,6010,6010,6010,0
20240404,171000,15106468380,6010,6010,6010,6010,0
20240404,170900,15106468380,6010,6010,6010,6010,0
20240404,170800,15106468380,6010,6010,6010,6010,0
20240404,170700,15106468380,6010,6010,6010,6010,0
20240404,170600,15106468380,6010,6010,6010,6010,0
20240404,170500,15106468380,6010,6010,6010,6010,0
20240404,170400,15106468380,6010,6010,6010,6010,0
20240404,170300,15106468380,6010,6010,6010,6010,0
20240404,170200,15106468380,6010,6010,6010,6010,0
20240404,170100,15106468380,6010,6010,6010,6010,0
20240404,170000,15106468380,6010,6010,6010,6010,0
20240404,165900,15106468380,6010,6010,6010,6010,0
20240404,165800,15106468380,6010,6010,6010,6010,0
20240404,165700,15106468380,6010,6010,6010,6010,0
20240404,165600,15106468380,6010,6010,6010,6010,0
20240404,165500,15106468380,6010,6010,6010,6010,0
20240404,165400,15106468380,6010,6010,6010,6010,0
20240404,165300,15106468380,6010,6010,6010,6010,0
20240404,165200,15106468380,6010,6010,6010,6010,60128
20240404,165100,15106468380,6010,6010,6010,6010,0
20240404,165000,15106468380,6010,6010,6010,6010,0
20240404,164900,15106468380,6010,6010,6010,6010,0
20240404,164800,15106468380,6010,6010,6010,6010,0
20240404,164700,15106468380,6010,6010,6010,6010,0
20240404,164600,15106468380,6010,6010,6010,6010,0
20240404,164500,15106468380,6010,6010,6010,6010,0
20240404,164400,15106468380,6010,6010,6010,6010,0
20240404,164300,15106468380,6010,6010,6010,6010,0
20240404,164200,15106468380,6010,6010,6010,6010,0
20240404,164100,15106468380,6010,6010,6010,6010,0
20240404,164000,15106468380,6010,6010,6010,6010,0
20240404,163900,15106468380,6010,6010,6010,6010,0
20240404,163800,15106468380,6010,6010,6010,6010,0
20240404,163700,15106468380,6010,6010,6010,6010,0
20240404,163600,15106468380,6010,6010,6010,6010,0
20240404,163500,15106468380,6010,6010,6010,6010,0
20240404,163400,15106468380,6010,6010,6010,6010,0
20240404,163300,15106468380,6010,6010,6010,6010,0
20240404,163200,15106468380,6010,6010,6010,6010,0
20240404,163100,15106468380,6010,6010,6010,6010,0
20240404,163000,15106468380,6010,6010,6010,6010,0
20240404,162900,15106468380,6010,6010,6010,6010,0
20240404,162800,15106468380,6010,6010,6010,6010,0
20240404,162700,15106468380,6010,6010,6010,6010,0
20240404,162600,15106468380,6010,6010,6010,6010,0
20240404,162500,15106468380,6010,6010,6010,6010,0
20240404,162400,15106468380,6010,6010,6010,6010,0
20240404,162300,15106468380,6010,6010,6010,6010,0
20240404,162200,15106468380,6010,6010,6010,6010,60128
20240404,162100,15106468380,6010,6010,6010,6010,0
20240404,162000,15106468380,6010,6010,6010,6010,0
20240404,161900,15106468380,6010,6010,6010,6010,0
20240404,161800,15106468380,6010,6010,6010,6010,0
20240404,161700,15106468380,6010,6010,6010,6010,0
20240404,161600,15106468380,6010,6010,6010,6010,0
20240404,161500,15106468380,6010,6010,6010,6010,0
20240404,161400,15106468380,6010,6010,6010,6010,0
20240404,161300,15106468380,6010,6010,6010,6010,0
20240404,161200,15106468380,6010,6010,6010,6010,0
20240404,161100,15106468380,6010,6010,6010,6010,0
20240404,161000,15106468380,6010,6010,6010,6010,0
20240404,160900,15106468380,6010,6010,6010,6010,0
20240404,160800,15106468380,6010,6010,6010,6010,0
20240404,160700,15106468380,6010,6010,6010,6010,0
20240404,160600,15106468380,6010,6010,6010,6010,0
20240404,160500,15106468380,6010,6010,6010,6010,0
20240404,160400,15106468380,6010,6010,6010,6010,0
20240404,160300,15106468380,6010,6010,6010,6010,0
20240404,160200,15106468380,6010,6010,6010,6010,0
20240404,160100,15106468380,6010,6010,6010,6010,0
20240404,160000,15106468380,6010,6010,6010,6010,0
20240404,155900,15106468380,6010,6010,6010,6010,0
20240404,155800,15106468380,6010,6010,6010,6010,0
20240404,155700,15106468380,6010,6010,6010,6010,0
20240404,155600,15106468380,6010,6010,6010,6010,0
20240404,155500,15106468380,6010,6010,6010,6010,0
20240404,155400,15106468380,6010,6010,6010,6010,0
20240404,155300,15106468380,6010,6010,6010,6010,0
20240404,155200,15106468380,6010,6010,6010,6010,60128
20240404,155100,15106468380,6010,6010,6010,6010,0
20240404,155000,15106468380,6010,6010,6010,6010,0
20240404,154900,15106468380,6010,6010,6010,6010,0
20240404,154800,15106468380,6010,6010,6010,6010,0
20240404,154700,15106468380,6010,6010,6010,6010,0
20240404,154600,15106468380,6010,6010,6010,6010,0
20240404,154500,15106468380,6010,6010,6010,6010,0
20240404,154400,15106468380,6010,6010,6010,6010,0
20240404,154300,15106468380,6010,6010,6010,6010,0
20240404,154200,15106468380,6010,6010,6010,6010,0
20240404,154100,15106468380,6010,6010,6010,6010,0
20240404,154000,15106468380,6010,6010,6010,6010,0
20240404,153900,15106468380,6010,6010,6010,6010,0
20240404,153800,15106468380,6010,6010,6010,6010,0
20240404,153700,15106468380,6010,6010,6010,6010,0
20240404,153600,15106468380,6010,6010,6010,6010,0
20240404,153500,15106468380,6010,6010,6010,6010,0
20240404,153400,15106468380,6010,6010,6010,6010,0
20240404,153300,15106468380,6010,6010,6010,6010,0
20240404,153200,15106468380,6010,6010,6010,6010,0
20240404,153100,15106468380,6010,6010,6010,6010,0
20240404,153000,15106468380,6010,6010,6010,6010,60128
20240404,152900,14745099100,6040,6040,6040,6040,0
20240404,152800,14745099100,6040,6040,6040,6040,0
20240404,152700,14745099100,6040,6040,6040,6040,0
20240404,152600,14745099100,6040,6040,6040,6040,0
20240404,152500,14745099100,6040,6040,6040,6040,0
20240404,152400,14745099100,6040,6040,6040,6040,0
20240404,152300,14745099100,6040,6040,6040,6040,0
20240404,152200,14745099100,6040,6040,6040,6040,0
20240404,152100,14745099100,6040,6040,6040,6040,0
20240404,152000,14745099100,6040,6040,6040,6040,0
20240404,151900,14745099100,6040,6050,6060,6030,57496
20240404,151800,14397760550,6050,6050,6060,6040,24839
20240404,151700,14247501350,6050,6070,6070,6050,22222
20240404,151600,14112917330,6070,6070,6070,6060,2228
20240404,151500,14099398930,6070,6080,6080,6070,2327
20240404,151400,14085260560,6070,6060,6070,6050,6934
20240404,151300,14043233850,6060,6070,6070,6050,3780
20240404,151200,14020342220,6080,6060,6080,6060,7057
20240404,151100,13977548330,6060,6060,6080,6060,8275
20240404,151000,13927383610,6070,6090,6090,6070,13597
20240404,150900,13844818740,6090,6070,6090,6070,1673
20240404,150800,13834650300,6080,6080,6080,6060,3113
20240404,150700,13815757290,6080,6070,6080,6060,15284
20240404,150600,13723077300,6070,6070,6090,6070,6545
20240404,150500,13683337380,6070,6090,6090,6070,6045
20240404,150400,13646592250,6090,6100,6100,6090,2120
20240404,150300,13633675800,6100,6100,6100,6090,5204
20240404,150200,13601964670,6090,6100,6100,6080,4314
20240404,150100,13575706280,6100,6110,6110,6090,4521
20240404,150000,13548128960,6110,6110,6120,6110,5558
20240404,145900,13514165790,6120,6110,6120,6110,7910
20240404,145800,13465834190,6110,6120,6120,6110,505
20240404,145700,13462744410,6120,6120,6120,6110,2977
20240404,145600,13444525920,6110,6120,6120,6110,1579
20240404,145500,13434877440,6120,6120,6120,6110,587
20240404,145400,13431288600,6110,6130,6130,6110,3087
20240404,145300,13412409190,6120,6100,6120,6100,1580
20240404,145200,13402759030,6110,6110,6120,6100,4641
20240404,145100,13374371680,6110,6110,6120,6100,1077
20240404,145000,13367793520,6120,6090,6120,6090,1317
20240404,144900,13359763020,6100,6110,6110,6090,7955
20240404,144800,13311229230,6110,6120,6130,6100,3403
20240404,144700,13290445160,6120,6100,6120,6090,6023
20240404,144600,13253659740,6100,6080,6100,6080,5016
20240404,144500,13223112370,6080,6080,6090,6070,5443
20240404,144400,13190019310,6080,6070,6080,6070,3101
20240404,144300,13171186590,6070,6070,6080,6060,1837
20240404,144200,13160037170,6070,6060,6080,6060,3601
20240404,144100,13138192630,6060,6060,6070,6060,4436
20240404,144000,13111293410,6060,6070,6080,6060,34162
20240404,143900,12904147130,6070,6070,6080,6070,3474
20240404,143800,12883052470,6070,6080,6090,6070,5184
20240404,143700,12851533330,6080,6080,6080,6080,7149
20240404,143600,12808067410,6090,6100,6100,6090,3261
20240404,143500,12788197880,6100,6090,6100,6090,2832
20240404,143400,12770950500,6090,6090,6100,6080,3144
20240404,143300,12751803990,6080,6090,6090,6080,4917
20240404,143200,12721871270,6090,6100,6100,6090,1224
20240404,143100,12714414720,6100,6100,6110,6100,2472
20240404,143000,12699334160,6100,6100,6100,6090,1700
20240404,142900,12688967820,6110,6100,6110,6090,3822
20240404,142800,12665677460,6110,6100,6110,6100,1211
20240404,142700,12658284050,6100,6100,6100,6090,1102
20240404,142600,12651569860,6100,6090,6100,6080,3232
20240404,142500,12631891280,6090,6090,6090,6080,10822
20240404,142400,12566010690,6090,6100,6100,6090,4267
20240404,142300,12540002970,6100,6100,6100,6090,1706
20240404,142200,12529598340,6100,6110,6110,6100,2740
20240404,142100,12512883710,6110,6110,6110,6100,1211
20240404,142000,12505486100,6100,6090,6110,6090,3598
20240404,141900,12483552260,6090,6100,6100,6090,11718
20240404,141800,12412164320,6100,6110,6110,6100,16902
20240404,141700,12309055700,6110,6130,6130,6100,48819
20240404,141600,12010714010,6130,6130,6140,6120,2101
20240404,141500,11997834170,6130,6130,6130,6130,1555
20240404,141400,11988302020,6130,6130,6130,6130,568
20240404,141300,11984820180,6130,6130,6130,6130,642
20240404,141200,11980884720,6130,6130,6130,6120,741
20240404,141100,11976343890,6130,6140,6140,6120,5133
20240404,141000,11944881200,6150,6130,6150,6130,207
20240404,140900,11943608190,6150,6130,6150,6130,1731
20240404,140800,11932990130,6130,6130,6130,6120,5024
20240404,140700,11902232830,6130,6130,6140,6130,611
20240404,140600,11898487350,6120,6130,6130,6120,5154
20240404,140500,11866903560,6130,6130,6140,6130,4393
20240404,140400,11839963390,6130,6130,6140,6130,1256
20240404,140300,11832264100,6130,6140,6140,6130,12610
20240404,140200,11754925270,6140,6130,6140,6130,597
20240404,140100,11751264420,6130,6140,6150,6130,2000
20240404,140000,11738981760,6140,6140,6140,6130,2342
20240404,135900,11724616670,6140,6140,6140,6130,1621
20240404,135800,11714674080,6140,6140,6140,6130,1749
20240404,135700,11703935300,6130,6140,6140,6130,4332
20240404,135600,11677376320,6140,6140,6140,6130,1856
20240404,135500,11665982980,6140,6140,6140,6130,3221
20240404,135400,11646216980,6140,6140,6140,6130,9586
20240404,135300,11587412710,6140,6150,6150,6130,6077
20240404,135200,11550149600,6140,6140,6150,6130,890
20240404,135100,11544685340,6140,6150,6150,6130,4762
20240404,135000,11515429590,6150,6150,6150,6140,1050
20240404,134900,11508972310,6150,6160,6160,6150,3020
20240404,134800,11490398650,6160,6160,6160,6150,295
20240404,134700,11488581720,6150,6160,6160,6150,2153
20240404,134600,11475337440,6160,6160,6160,6160,1312
20240404,134500,11467255520,6170,6160,6170,6160,135
20240404,134400,11466423910,6160,6150,6160,6150,1646
20240404,134300,11456290680,6160,6150,6160,6150,1246
20240404,134200,11448627590,6150,6150,6150,6140,2107
20240404,134100,11435669550,6140,6150,6150,6130,4497
20240404,134000,11408074810,6140,6140,6140,6130,2542
20240404,133900,11392468660,6140,6140,6160,6140,5278
20240404,133800,11360061430,6140,6160,6160,6140,8693
20240404,133700,11306597970,6160,6160,6160,6150,601
20240404,133600,11302896120,6170,6170,6170,6160,1144
20240404,133500,11295849050,6160,6170,6170,6160,1507
20240404,133400,11286558830,6160,6180,6180,6160,2662
20240404,133300,11270140760,6170,6170,6180,6170,785
20240404,133200,11265293290,6180,6180,6180,6180,477
20240404,133100,11262345430,6180,6170,6180,6170,470
20240404,133000,11259445510,6170,6200,6200,6170,924
20240404,132900,11253735700,6200,6180,6200,6180,3515
20240404,132800,11231965590,6190,6200,6200,6180,6790
20240404,132700,11189918180,6210,6200,6210,6200,2195
20240404,132600,11176307990,6200,6200,6200,6190,1690
20240404,132500,11165830990,6200,6190,6200,6190,467
20240404,132400,11162939400,6190,6190,6190,6190,77
20240404,132300,11162462770,6200,6200,6200,6190,2448
20240404,132200,11147296150,6200,6210,6210,6200,2952
20240404,132100,11128989230,6210,6200,6210,6200,3337
20240404,132000,11108290780,6190,6190,6200,6190,2916
20240404,131900,11090240510,6190,6180,6190,6180,3241
20240404,131800,11070195250,6170,6170,6180,6170,4739
20240404,131700,11040946200,6170,6150,6170,6150,581
20240404,131600,11037366250,6160,6160,6170,6150,2497
20240404,131500,11022000650,6160,6170,6170,6160,155
20240404,131400,11021045800,6170,6170,6170,6150,1159
20240404,131300,11013904160,6160,6150,6160,6150,4393
20240404,131200,10986843900,6160,6160,6160,6160,173
20240404,131100,10985778220,6160,6150,6160,6150,1437
20240404,131000,10976926310,6160,6160,6160,6140,38
20240404,130900,10976692660,6140,6160,6160,6130,1088
20240404,130800,10970023130,6160,6140,6170,6130,3578
20240404,130700,10948083380,6140,6170,6170,6140,3020
20240404,130600,10929510260,6170,6150,6170,6150,828
20240404,130500,10924408460,6160,6160,6160,6140,1082
20240404,130400,10917764340,6160,6160,6160,6140,4880
20240404,130300,10887757660,6150,6160,6160,6140,2903
20240404,130200,10869922690,6170,6170,6170,6170,6
20240404,130100,10869885670,6150,6160,6170,6150,3710
20240404,130000,10847028800,6170,6170,6180,6170,1567
20240404,125900,10837356170,6170,6160,6180,6160,746
20240404,125800,10832754300,6160,6160,6170,6160,1766
20240404,125700,10821865740,6160,6150,6160,6150,4728
20240404,125600,10792786280,6140,6140,6150,6130,2263
20240404,125500,10778890400,6130,6140,6150,6130,664
20240404,125400,10774814310,6140,6140,6140,6140,3894
20240404,125300,10750905150,6140,6140,6140,6130,976
20240404,125200,10744921500,6130,6150,6150,6130,6387
20240404,125100,10705752870,6150,6150,6150,6150,0
20240404,125000,10705752870,6150,6140,6150,6140,1352
20240404,124900,10697451530,6140,6150,6150,6140,1292
20240404,124800,10689513610,6140,6140,6140,6140,526
20240404,124700,10686283970,6140,6140,6140,6130,2756
20240404,124600,10669369480,6130,6130,6130,6120,3690
20240404,124500,10646750460,6130,6130,6140,6130,790
20240404,124400,10641907430,6140,6140,6140,6140,373
20240404,124300,10639617210,6140,6140,6150,6140,339
20240404,124200,10637533070,6140,6130,6140,6130,545
20240404,124100,10634189820,6130,6150,6150,6130,1182
20240404,124000,10626943260,6130,6140,6140,6130,1890
20240404,123900,10615351240,6140,6150,6150,6130,755
20240404,123800,10610717060,6130,6140,6150,6130,4732
20240404,123700,10581697010,6150,6150,6150,6150,627
20240404,123600,10577840960,6150,6140,6150,6140,262
20240404,123500,10576230960,6130,6140,6140,6130,1673
20240404,123400,10565972650,6140,6140,6150,6130,7321
20240404,123300,10521031920,6140,6140,6150,6140,1501
20240404,123200,10511815680,6150,6150,6150,6140,228
20240404,123100,10510415330,6150,6140,6150,6140,4650
20240404,123000,10481863710,6140,6150,6150,6140,2295
20240404,122900,10467754280,6150,6160,6160,6150,5572
20240404,122800,10433485260,6160,6150,6160,6150,1593
20240404,122700,10423684010,6160,6160,6160,6150,407
20240404,122600,10421179390,6160,6160,6170,6150,3195
20240404,122500,10401503750,6170,6170,6170,6160,215
20240404,122400,10400177230,6160,6170,6170,6160,1527
20240404,122300,10390769780,6170,6160,6170,6150,748
20240404,122200,10386165030,6160,6170,6170,6160,1730
20240404,122100,10375506110,6170,6160,6170,6160,3451
20240404,122000,10354246580,6160,6160,6160,6150,1306
20240404,121900,10346212120,6160,6140,6160,6140,7078
20240404,121800,10302682240,6140,6140,6150,6130,1130
20240404,121700,10295741720,6140,6130,6140,6130,1774
20240404,121600,10284851960,6130,6140,6140,6130,3132
20240404,121500,10265646520,6140,6140,6140,6140,1234
20240404,121400,10258069760,6140,6130,6140,6130,643
20240404,121300,10254124730,6130,6150,6150,6130,2495
20240404,121200,10238803260,6140,6150,6160,6140,1535
20240404,121100,10229365340,6150,6140,6150,6130,4728
20240404,121000,10200355410,6140,6140,6140,6130,476
20240404,120900,10197434840,6140,6130,6140,6130,31
20240404,120800,10197244800,6130,6110,6140,6110,1956
20240404,120700,10185264370,6110,6110,6130,6110,2361
20240404,120600,10170828560,6130,6120,6130,6110,1390
20240404,120500,10162323300,6120,6120,6120,6110,4429
20240404,120400,10135226220,6120,6120,6120,6120,737
20240404,120300,10130715780,6120,6120,6140,6120,1559
20240404,120200,10121171970,6130,6110,6130,6110,3363
20240404,120100,10100604390,6110,6120,6130,6110,6557
20240404,120000,10060492160,6120,6130,6130,6120,1817
20240404,115900,10049371600,6120,6110,6130,6110,2517
20240404,115800,10033966470,6110,6150,6150,6110,31489
20240404,115700,9841306290,6150,6130,6150,6120,2101
20240404,115600,9828429450,6150,6140,6150,6130,10093
20240404,115500,9766542830,6150,6150,6150,6140,6764
20240404,115400,9725002570,6150,6150,6160,6140,2209
20240404,115300,9711417370,6150,6160,6160,6140,1703
20240404,115200,9700958190,6150,6150,6160,6150,3913
20240404,115100,9676893230,6140,6140,6140,6140,3388
20240404,115000,9656090910,6140,6140,6140,6140,1549
20240404,114900,9646580050,6140,6160,6160,6140,2284
20240404,114800,9632536340,6160,6160,6160,6150,750
20240404,114700,9627916740,6160,6150,6160,6150,775
20240404,114600,9623150190,6160,6150,6160,6130,9025
20240404,114500,9567721590,6140,6160,6160,6140,4329
20240404,114400,9541100960,6160,6150,6160,6140,1967
20240404,114300,9528994450,6150,6150,6150,6140,2854
20240404,114200,9511452570,6150,6160,6160,6140,7475
20240404,114100,9465450100,6160,6190,6190,6160,2576
20240404,114000,9449557490,6190,6180,6190,6180,1295
20240404,113900,9441542550,6180,6190,6190,6170,1143
20240404,113800,9434478230,6190,6190,6190,6190,106
20240404,113700,9433822090,6200,6180,6200,6160,5365
20240404,113600,9400605150,6160,6180,6180,6160,6413
20240404,113500,9361038320,6180,6180,6190,6180,1117
20240404,113400,9354135250,6190,6180,6190,6180,515
20240404,113300,9350947830,6180,6180,6180,6180,100
20240404,113200,9350329830,6190,6190,6190,6170,739
20240404,113100,9345762360,6190,6200,6200,6180,506
20240404,113000,9342628320,6200,6180,6200,6180,568
20240404,112900,9339108060,6200,6190,6200,6170,5059
20240404,112800,9307868360,6190,6180,6200,6180,1980
20240404,112700,9295597470,6200,6190,6200,6170,1010
20240404,112600,9289352710,6190,6190,6190,6180,1304
20240404,112500,9281288320,6190,6170,6190,6170,1713
20240404,112400,9270704080,6170,6160,6180,6160,337
20240404,112300,9268625780,6160,6160,6170,6160,1143
20240404,112200,9261584890,6160,6150,6170,6150,2360
20240404,112100,9247067570,6150,6170,6170,6150,2075
20240404,112000,9234279880,6170,6180,6180,6170,698
20240404,111900,9229972760,6180,6180,6180,6170,732
20240404,111800,9225454650,6180,6180,6180,6170,106
20240404,111700,9224799590,6180,6170,6180,6160,2160
20240404,111600,9211489500,6170,6170,6170,6160,617
20240404,111500,9207685560,6180,6180,6180,6150,8557
20240404,111400,9154915310,6190,6190,6190,6180,357
20240404,111300,9152706750,6190,6180,6200,6180,60
20240404,111200,9152335260,6200,6200,6200,6190,502
20240404,111100,9149226150,6180,6180,6200,6180,5015
20240404,111000,9118222380,6180,6180,6190,6170,415
20240404,110900,9115658370,6180,6180,6180,6170,1055
20240404,110800,9109146060,6180,6180,6190,6180,1538
20240404,110700,9099640520,6180,6180,6180,6180,871
20240404,110600,9094257740,6180,6180,6180,6170,3052
20240404,110500,9075405970,6180,6190,6190,6180,4250
20240404,110400,9049101890,6200,6190,6200,6190,2446
20240404,110300,9033938710,6190,6170,6200,6170,2708
20240404,110200,9017198220,6170,6180,6180,6160,1321
20240404,110100,9009056330,6160,6130,6170,6130,2794
20240404,110000,8991883910,6140,6140,6140,6130,3805
20240404,105900,8968557800,6140,6140,6140,6130,8662
20240404,105800,8915453790,6140,6150,6150,6130,10583
20240404,105700,8850491770,6150,6140,6150,6140,5739
20240404,105600,8815237350,6140,6170,6170,6140,25859
20240404,105500,8656165190,6170,6160,6170,6160,2766
20240404,105400,8639110070,6170,6180,6180,6170,7268
20240404,105300,8594250690,6180,6180,6180,6180,2479
20240404,105200,8578930470,6180,6170,6180,6170,609
20240404,105100,8575170750,6170,6170,6170,6160,4061
20240404,105000,8550135750,6170,6180,6180,6160,5723
20240404,104900,8514827650,6180,6190,6200,6170,11875
20240404,104800,8441486950,6190,6190,6200,6190,2453
20240404,104700,8426291930,6190,6170,6200,6170,5721
20240404,104600,8390947330,6180,6180,6190,6170,7238
20240404,104500,8346239750,6180,6190,6190,6180,5308
20240404,104400,8313405910,6190,6200,6200,6180,3312
20240404,104300,8292910680,6200,6200,6200,6180,2632
20240404,104200,8276618990,6200,6180,6200,6180,3427
20240404,104100,8255406980,6180,6230,6240,6180,24483
20240404,104000,8103478480,6230,6240,6240,6220,3258
20240404,103900,8083198750,6240,6230,6240,6210,8981
20240404,103800,8027344440,6240,6240,6240,6230,6882
20240404,103700,7984439270,6240,6240,6250,6230,4956
20240404,103600,7953518840,6250,6240,6250,6240,3148
20240404,103500,7933866620,6250,6240,6250,6230,2071
20240404,103400,7920933790,6240,6220,6250,6220,2728
20240404,103300,7903935010,6220,6240,6250,6220,13538
20240404,103200,7819636110,6230,6230,6250,6230,9820
20240404,103100,7758394590,6230,6270,6270,6220,17533
20240404,103000,7648953910,6270,6290,6290,6270,6502
20240404,102900,7608148470,6280,6290,6290,6270,5959
20240404,102800,7570709130,6290,6290,6300,6280,7145
20240404,102700,7525781270,6290,6300,6300,6280,5692
20240404,102600,7490005020,6300,6320,6320,6290,11646
20240404,102500,7416562550,6310,6310,6330,6310,7431
20240404,102400,7369614830,6320,6300,6330,6300,10675
20240404,102300,7302192330,6300,6300,6310,6270,10218
20240404,102200,7237914060,6300,6320,6320,6300,16657
20240404,102100,7132843690,6320,6300,6320,6300,8259
20240404,102000,7080734480,6290,6280,6290,6280,6791
20240404,101900,7038026910,6280,6280,6290,6280,3531
20240404,101800,7015847170,6280,6280,6290,6270,15568
20240404,101700,6918040020,6280,6280,6290,6270,7117
20240404,101600,6873323760,6280,6310,6310,6260,21444
20240404,101500,6738556130,6300,6370,6370,6300,81271
20240404,101400,6223017290,6370,6230,6380,6230,68805
20240404,101300,5788451100,6230,6200,6230,6200,1353
20240404,101200,5780047470,6210,6200,6210,6190,1509
20240404,101100,5770694830,6200,6170,6210,6170,3119
20240404,101000,5751390660,6170,6170,6180,6170,3174
20240404,100900,5731804660,6170,6190,6190,6170,13250
20240404,100800,5649947490,6200,6200,6210,6190,2715
20240404,100700,5633107060,6200,6210,6210,6200,3409
20240404,100600,5611951720,6210,6210,6210,6200,2832
20240404,100500,5594372470,6200,6180,6210,6180,3486
20240404,100400,5572779410,6180,6220,6220,6170,24254
20240404,100300,5422624820,6210,6230,6230,6210,6312
20240404,100200,5383386710,6230,6240,6240,6230,2926
20240404,100100,5365152710,6250,6240,6250,6240,672
20240404,100000,5360956590,6240,6250,6250,6240,5901
20240404,095900,5324133970,6240,6240,6250,6230,3272
20240404,095800,5303718660,6240,6220,6240,6220,7766
20240404,095700,5255343750,6220,6230,6240,6220,17462
20240404,095600,5146584110,6230,6250,6250,6220,15885
20240404,095500,5047508850,6250,6240,6260,6230,8891
20240404,095400,4992008260,6240,6250,6250,6240,4146
20240404,095300,4966117480,6250,6240,6260,6240,3918
20240404,095200,4941657070,6230,6230,6250,6220,4898
20240404,095100,4911148700,6240,6240,6240,6230,6355
20240404,095000,4871499810,6240,6250,6270,6240,5022
20240404,094900,4840102700,6250,6270,6290,6240,12027
20240404,094800,4764840380,6270,6290,6300,6260,25609
20240404,094700,4603832850,6290,6260,6300,6250,18412
20240404,094600,4488284810,6260,6260,6270,6250,14203
20240404,094500,4399363400,6260,6240,6260,6230,13773
20240404,094400,4313317110,6230,6220,6240,6210,5786
20240404,094300,4277293440,6220,6190,6230,6190,5241
20240404,094200,4244662480,6190,6200,6200,6180,7344
20240404,094100,4199238480,6200,6240,6240,6190,8289
20240404,094000,4147711910,6240,6210,6240,6200,11651
20240404,093900,4075253460,6200,6170,6220,6160,16390
20240404,093800,3973654670,6170,6180,6190,6170,5369
20240404,093700,3940509870,6180,6160,6190,6160,2168
20240404,093600,3927127970,6160,6160,6180,6160,4217
20240404,093500,3901150000,6160,6150,6180,6150,6575
20240404,093400,3860624630,6140,6150,6170,6140,9218
20240404,093300,3803945180,6150,6130,6170,6130,11341
20240404,093200,3734300180,6120,6150,6150,6120,12387
20240404,093100,3658367990,6160,6160,6170,6150,7333
20240404,093000,3613225180,6160,6190,6200,6160,6405
20240404,092900,3573713320,6170,6180,6200,6170,2841
20240404,092800,3556150140,6180,6200,6200,6170,8443
20240404,092700,3503905750,6200,6170,6220,6170,10911
20240404,092600,3436328160,6180,6150,6180,6150,9384
20240404,092500,3378442620,6150,6140,6160,6140,2924
20240404,092400,3360461490,6140,6120,6160,6110,12431
20240404,092300,3284226620,6120,6120,6140,6100,27800
20240404,092200,3114372300,6120,6130,6140,6120,20565
20240404,092100,2988401640,6130,6160,6160,6130,15612
20240404,092000,2892460570,6160,6170,6170,6150,9455
20240404,091900,2834252370,6170,6140,6170,6130,9016
20240404,091800,2778815690,6140,6140,6140,6120,18901
20240404,091700,2663002530,6140,6150,6160,6130,30553
20240404,091600,2475210020,6150,6180,6180,6150,20394
20240404,091500,2349485470,6180,6190,6200,6180,19952
20240404,091400,2226087810,6190,6200,6210,6190,5582
20240404,091300,2191483670,6190,6200,6220,6190,8340
20240404,091200,2139760040,6200,6210,6220,6200,7266
20240404,091100,2094674480,6210,6210,6220,6190,9829
20240404,091000,2033678220,6210,6210,6220,6190,3227
20240404,090900,2013655430,6210,6220,6230,6190,12402
20240404,090800,1936726600,6200,6210,6240,6200,23060
20240404,090700,1793432930,6210,6180,6220,6180,7719
20240404,090600,1745567550,6180,6180,6200,6160,21125
20240404,090500,1615039800,6170,6180,6190,6160,8004
20240404,090400,1565605070,6180,6130,6200,6130,20221
20240404,090300,1441327380,6140,6190,6210,6120,53589
20240404,090200,1111583780,6180,6170,6190,6150,17419
20240404,090100,1004245810,6180,6150,6200,6060,53193
20240404,090000,678826930,6160,6290,6290,6140,103815