KissMeData/446070/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,214400,238761255,4770,4770,4770,4770,1143
20240404,214300,238761255,4770,4770,4770,4770,0
20240404,214200,238761255,4770,4770,4770,4770,0
20240404,214100,238761255,4770,4770,4770,4770,0
20240404,214000,238761255,4770,4770,4770,4770,0
20240404,213900,238761255,4770,4770,4770,4770,0
20240404,213800,238761255,4770,4770,4770,4770,0
20240404,213700,238761255,4770,4770,4770,4770,0
20240404,213600,238761255,4770,4770,4770,4770,0
20240404,213500,238761255,4770,4770,4770,4770,0
20240404,213400,238761255,4770,4770,4770,4770,0
20240404,213300,238761255,4770,4770,4770,4770,0
20240404,213200,238761255,4770,4770,4770,4770,0
20240404,213100,238761255,4770,4770,4770,4770,0
20240404,213000,238761255,4770,4770,4770,4770,0
20240404,212900,238761255,4770,4770,4770,4770,0
20240404,212800,238761255,4770,4770,4770,4770,0
20240404,212700,238761255,4770,4770,4770,4770,0
20240404,212600,238761255,4770,4770,4770,4770,0
20240404,212500,238761255,4770,4770,4770,4770,0
20240404,212400,238761255,4770,4770,4770,4770,0
20240404,212300,238761255,4770,4770,4770,4770,0
20240404,212200,238761255,4770,4770,4770,4770,0
20240404,212100,238761255,4770,4770,4770,4770,0
20240404,212000,238761255,4770,4770,4770,4770,0
20240404,211900,238761255,4770,4770,4770,4770,0
20240404,211800,238761255,4770,4770,4770,4770,0
20240404,211700,238761255,4770,4770,4770,4770,0
20240404,211600,238761255,4770,4770,4770,4770,0
20240404,211500,238761255,4770,4770,4770,4770,0
20240404,211400,238761255,4770,4770,4770,4770,1143
20240404,211300,238761255,4770,4770,4770,4770,0
20240404,211200,238761255,4770,4770,4770,4770,0
20240404,211100,238761255,4770,4770,4770,4770,0
20240404,211000,238761255,4770,4770,4770,4770,0
20240404,210900,238761255,4770,4770,4770,4770,0
20240404,210800,238761255,4770,4770,4770,4770,0
20240404,210700,238761255,4770,4770,4770,4770,0
20240404,210600,238761255,4770,4770,4770,4770,0
20240404,210500,238761255,4770,4770,4770,4770,0
20240404,210400,238761255,4770,4770,4770,4770,0
20240404,210300,238761255,4770,4770,4770,4770,0
20240404,210200,238761255,4770,4770,4770,4770,0
20240404,210100,238761255,4770,4770,4770,4770,0
20240404,210000,238761255,4770,4770,4770,4770,0
20240404,205900,238761255,4770,4770,4770,4770,0
20240404,205800,238761255,4770,4770,4770,4770,0
20240404,205700,238761255,4770,4770,4770,4770,0
20240404,205600,238761255,4770,4770,4770,4770,0
20240404,205500,238761255,4770,4770,4770,4770,0
20240404,205400,238761255,4770,4770,4770,4770,0
20240404,205300,238761255,4770,4770,4770,4770,0
20240404,205200,238761255,4770,4770,4770,4770,0
20240404,205100,238761255,4770,4770,4770,4770,0
20240404,205000,238761255,4770,4770,4770,4770,0
20240404,204900,238761255,4770,4770,4770,4770,0
20240404,204800,238761255,4770,4770,4770,4770,0
20240404,204700,238761255,4770,4770,4770,4770,0
20240404,204600,238761255,4770,4770,4770,4770,0
20240404,204500,238761255,4770,4770,4770,4770,0
20240404,204400,238761255,4770,4770,4770,4770,1143
20240404,204300,238761255,4770,4770,4770,4770,0
20240404,204200,238761255,4770,4770,4770,4770,0
20240404,204100,238761255,4770,4770,4770,4770,0
20240404,204000,238761255,4770,4770,4770,4770,0
20240404,203900,238761255,4770,4770,4770,4770,0
20240404,203800,238761255,4770,4770,4770,4770,0
20240404,203700,238761255,4770,4770,4770,4770,0
20240404,203600,238761255,4770,4770,4770,4770,0
20240404,203500,238761255,4770,4770,4770,4770,0
20240404,203400,238761255,4770,4770,4770,4770,0
20240404,203300,238761255,4770,4770,4770,4770,0
20240404,203200,238761255,4770,4770,4770,4770,0
20240404,203100,238761255,4770,4770,4770,4770,0
20240404,203000,238761255,4770,4770,4770,4770,0
20240404,202900,238761255,4770,4770,4770,4770,0
20240404,202800,238761255,4770,4770,4770,4770,0
20240404,202700,238761255,4770,4770,4770,4770,0
20240404,202600,238761255,4770,4770,4770,4770,0
20240404,202500,238761255,4770,4770,4770,4770,0
20240404,202400,238761255,4770,4770,4770,4770,0
20240404,202300,238761255,4770,4770,4770,4770,0
20240404,202200,238761255,4770,4770,4770,4770,0
20240404,202100,238761255,4770,4770,4770,4770,0
20240404,202000,238761255,4770,4770,4770,4770,0
20240404,201900,238761255,4770,4770,4770,4770,0
20240404,201800,238761255,4770,4770,4770,4770,0
20240404,201700,238761255,4770,4770,4770,4770,0
20240404,201600,238761255,4770,4770,4770,4770,0
20240404,201500,238761255,4770,4770,4770,4770,0
20240404,201400,238761255,4770,4770,4770,4770,1143
20240404,201300,238761255,4770,4770,4770,4770,0
20240404,201200,238761255,4770,4770,4770,4770,0
20240404,201100,238761255,4770,4770,4770,4770,0
20240404,201000,238761255,4770,4770,4770,4770,0
20240404,200900,238761255,4770,4770,4770,4770,0
20240404,200800,238761255,4770,4770,4770,4770,0
20240404,200700,238761255,4770,4770,4770,4770,0
20240404,200600,238761255,4770,4770,4770,4770,0
20240404,200500,238761255,4770,4770,4770,4770,0
20240404,200400,238761255,4770,4770,4770,4770,0
20240404,200300,238761255,4770,4770,4770,4770,0
20240404,200200,238761255,4770,4770,4770,4770,0
20240404,200100,238761255,4770,4770,4770,4770,0
20240404,200000,238761255,4770,4770,4770,4770,0
20240404,195900,238761255,4770,4770,4770,4770,0
20240404,195800,238761255,4770,4770,4770,4770,0
20240404,195700,238761255,4770,4770,4770,4770,0
20240404,195600,238761255,4770,4770,4770,4770,0
20240404,195500,238761255,4770,4770,4770,4770,0
20240404,195400,238761255,4770,4770,4770,4770,0
20240404,195300,238761255,4770,4770,4770,4770,0
20240404,195200,238761255,4770,4770,4770,4770,0
20240404,195100,238761255,4770,4770,4770,4770,0
20240404,195000,238761255,4770,4770,4770,4770,0
20240404,194900,238761255,4770,4770,4770,4770,0
20240404,194800,238761255,4770,4770,4770,4770,0
20240404,194700,238761255,4770,4770,4770,4770,0
20240404,194600,238761255,4770,4770,4770,4770,0
20240404,194500,238761255,4770,4770,4770,4770,0
20240404,194400,238761255,4770,4770,4770,4770,1143
20240404,194300,238761255,4770,4770,4770,4770,0
20240404,194200,238761255,4770,4770,4770,4770,0
20240404,194100,238761255,4770,4770,4770,4770,0
20240404,194000,238761255,4770,4770,4770,4770,0
20240404,193900,238761255,4770,4770,4770,4770,0
20240404,193800,238761255,4770,4770,4770,4770,0
20240404,193700,238761255,4770,4770,4770,4770,0
20240404,193600,238761255,4770,4770,4770,4770,0
20240404,193500,238761255,4770,4770,4770,4770,0
20240404,193400,238761255,4770,4770,4770,4770,0
20240404,193300,238761255,4770,4770,4770,4770,0
20240404,193200,238761255,4770,4770,4770,4770,0
20240404,193100,238761255,4770,4770,4770,4770,0
20240404,193000,238761255,4770,4770,4770,4770,0
20240404,192900,238761255,4770,4770,4770,4770,0
20240404,192800,238761255,4770,4770,4770,4770,0
20240404,192700,238761255,4770,4770,4770,4770,0
20240404,192600,238761255,4770,4770,4770,4770,0
20240404,192500,238761255,4770,4770,4770,4770,0
20240404,192400,238761255,4770,4770,4770,4770,0
20240404,192300,238761255,4770,4770,4770,4770,0
20240404,192200,238761255,4770,4770,4770,4770,0
20240404,192100,238761255,4770,4770,4770,4770,0
20240404,192000,238761255,4770,4770,4770,4770,0
20240404,191900,238761255,4770,4770,4770,4770,0
20240404,191800,238761255,4770,4770,4770,4770,0
20240404,191700,238761255,4770,4770,4770,4770,0
20240404,191600,238761255,4770,4770,4770,4770,0
20240404,191500,238761255,4770,4770,4770,4770,0
20240404,191400,238761255,4770,4770,4770,4770,1143
20240404,191300,238761255,4770,4770,4770,4770,0
20240404,191200,238761255,4770,4770,4770,4770,0
20240404,191100,238761255,4770,4770,4770,4770,0
20240404,191000,238761255,4770,4770,4770,4770,0
20240404,190900,238761255,4770,4770,4770,4770,0
20240404,190800,238761255,4770,4770,4770,4770,0
20240404,190700,238761255,4770,4770,4770,4770,0
20240404,190600,238761255,4770,4770,4770,4770,0
20240404,190500,238761255,4770,4770,4770,4770,0
20240404,190400,238761255,4770,4770,4770,4770,0
20240404,190300,238761255,4770,4770,4770,4770,0
20240404,190200,238761255,4770,4770,4770,4770,0
20240404,190100,238761255,4770,4770,4770,4770,0
20240404,190000,238761255,4770,4770,4770,4770,0
20240404,185900,238761255,4770,4770,4770,4770,0
20240404,185800,238761255,4770,4770,4770,4770,0
20240404,185700,238761255,4770,4770,4770,4770,0
20240404,185600,238761255,4770,4770,4770,4770,0
20240404,185500,238761255,4770,4770,4770,4770,0
20240404,185400,238761255,4770,4770,4770,4770,0
20240404,185300,238761255,4770,4770,4770,4770,0
20240404,185200,238761255,4770,4770,4770,4770,0
20240404,185100,238761255,4770,4770,4770,4770,0
20240404,185000,238761255,4770,4770,4770,4770,0
20240404,184900,238761255,4770,4770,4770,4770,0
20240404,184800,238761255,4770,4770,4770,4770,0
20240404,184700,238761255,4770,4770,4770,4770,0
20240404,184600,238761255,4770,4770,4770,4770,0
20240404,184500,238761255,4770,4770,4770,4770,0
20240404,184400,238761255,4770,4770,4770,4770,1143
20240404,184300,238761255,4770,4770,4770,4770,0
20240404,184200,238761255,4770,4770,4770,4770,0
20240404,184100,238761255,4770,4770,4770,4770,0
20240404,184000,238761255,4770,4770,4770,4770,0
20240404,183900,238761255,4770,4770,4770,4770,0
20240404,183800,238761255,4770,4770,4770,4770,0
20240404,183700,238761255,4770,4770,4770,4770,0
20240404,183600,238761255,4770,4770,4770,4770,0
20240404,183500,238761255,4770,4770,4770,4770,0
20240404,183400,238761255,4770,4770,4770,4770,0
20240404,183300,238761255,4770,4770,4770,4770,0
20240404,183200,238761255,4770,4770,4770,4770,0
20240404,183100,238761255,4770,4770,4770,4770,0
20240404,183000,238761255,4770,4770,4770,4770,0
20240404,182900,238761255,4770,4770,4770,4770,0
20240404,182800,238761255,4770,4770,4770,4770,0
20240404,182700,238761255,4770,4770,4770,4770,0
20240404,182600,238761255,4770,4770,4770,4770,0
20240404,182500,238761255,4770,4770,4770,4770,0
20240404,182400,238761255,4770,4770,4770,4770,0
20240404,182300,238761255,4770,4770,4770,4770,0
20240404,182200,238761255,4770,4770,4770,4770,0
20240404,182100,238761255,4770,4770,4770,4770,0
20240404,182000,238761255,4770,4770,4770,4770,0
20240404,181900,238761255,4770,4770,4770,4770,0
20240404,181800,238761255,4770,4770,4770,4770,0
20240404,181700,238761255,4770,4770,4770,4770,0
20240404,181600,238761255,4770,4770,4770,4770,0
20240404,181500,238761255,4770,4770,4770,4770,0
20240404,181400,238761255,4770,4770,4770,4770,1143
20240404,181300,238761255,4770,4770,4770,4770,0
20240404,181200,238761255,4770,4770,4770,4770,0
20240404,181100,238761255,4770,4770,4770,4770,0
20240404,181000,238761255,4770,4770,4770,4770,0
20240404,180900,238761255,4770,4770,4770,4770,0
20240404,180800,238761255,4770,4770,4770,4770,0
20240404,180700,238761255,4770,4770,4770,4770,0
20240404,180600,238761255,4770,4770,4770,4770,0
20240404,180500,238761255,4770,4770,4770,4770,0
20240404,180400,238761255,4770,4770,4770,4770,0
20240404,180300,238761255,4770,4770,4770,4770,0
20240404,180200,238761255,4770,4770,4770,4770,0
20240404,180100,238761255,4770,4770,4770,4770,0
20240404,180000,238761255,4770,4770,4770,4770,0
20240404,175900,238761255,4770,4770,4770,4770,0
20240404,175800,238761255,4770,4770,4770,4770,0
20240404,175700,238761255,4770,4770,4770,4770,0
20240404,175600,238761255,4770,4770,4770,4770,0
20240404,175500,238761255,4770,4770,4770,4770,0
20240404,175400,238761255,4770,4770,4770,4770,0
20240404,175300,238761255,4770,4770,4770,4770,0
20240404,175200,238761255,4770,4770,4770,4770,0
20240404,175100,238761255,4770,4770,4770,4770,0
20240404,175000,238761255,4770,4770,4770,4770,0
20240404,174900,238761255,4770,4770,4770,4770,0
20240404,174800,238761255,4770,4770,4770,4770,0
20240404,174700,238761255,4770,4770,4770,4770,0
20240404,174600,238761255,4770,4770,4770,4770,0
20240404,174500,238761255,4770,4770,4770,4770,0
20240404,174400,238761255,4770,4770,4770,4770,1143
20240404,174300,238761255,4770,4770,4770,4770,0
20240404,174200,238761255,4770,4770,4770,4770,0
20240404,174100,238761255,4770,4770,4770,4770,0
20240404,174000,238761255,4770,4770,4770,4770,0
20240404,173900,238761255,4770,4770,4770,4770,0
20240404,173800,238761255,4770,4770,4770,4770,0
20240404,173700,238761255,4770,4770,4770,4770,0
20240404,173600,238761255,4770,4770,4770,4770,0
20240404,173500,238761255,4770,4770,4770,4770,0
20240404,173400,238761255,4770,4770,4770,4770,0
20240404,173300,238761255,4770,4770,4770,4770,0
20240404,173200,238761255,4770,4770,4770,4770,0
20240404,173100,238761255,4770,4770,4770,4770,0
20240404,173000,238761255,4770,4770,4770,4770,0
20240404,172900,238761255,4770,4770,4770,4770,0
20240404,172800,238761255,4770,4770,4770,4770,0
20240404,172700,238761255,4770,4770,4770,4770,0
20240404,172600,238761255,4770,4770,4770,4770,0
20240404,172500,238761255,4770,4770,4770,4770,0
20240404,172400,238761255,4770,4770,4770,4770,0
20240404,172300,238761255,4770,4770,4770,4770,0
20240404,172200,238761255,4770,4770,4770,4770,0
20240404,172100,238761255,4770,4770,4770,4770,0
20240404,172000,238761255,4770,4770,4770,4770,0
20240404,171900,238761255,4770,4770,4770,4770,0
20240404,171800,238761255,4770,4770,4770,4770,0
20240404,171700,238761255,4770,4770,4770,4770,0
20240404,171600,238761255,4770,4770,4770,4770,0
20240404,171500,238761255,4770,4770,4770,4770,0
20240404,171400,238761255,4770,4770,4770,4770,1143
20240404,171300,238761255,4770,4770,4770,4770,0
20240404,171200,238761255,4770,4770,4770,4770,0
20240404,171100,238761255,4770,4770,4770,4770,0
20240404,171000,238761255,4770,4770,4770,4770,0
20240404,170900,238761255,4770,4770,4770,4770,0
20240404,170800,238761255,4770,4770,4770,4770,0
20240404,170700,238761255,4770,4770,4770,4770,0
20240404,170600,238761255,4770,4770,4770,4770,0
20240404,170500,238761255,4770,4770,4770,4770,0
20240404,170400,238761255,4770,4770,4770,4770,0
20240404,170300,238761255,4770,4770,4770,4770,0
20240404,170200,238761255,4770,4770,4770,4770,0
20240404,170100,238761255,4770,4770,4770,4770,0
20240404,170000,238761255,4770,4770,4770,4770,0
20240404,165900,238761255,4770,4770,4770,4770,0
20240404,165800,238761255,4770,4770,4770,4770,0
20240404,165700,238761255,4770,4770,4770,4770,0
20240404,165600,238761255,4770,4770,4770,4770,0
20240404,165500,238761255,4770,4770,4770,4770,0
20240404,165400,238761255,4770,4770,4770,4770,0
20240404,165300,238761255,4770,4770,4770,4770,0
20240404,165200,238761255,4770,4770,4770,4770,0
20240404,165100,238761255,4770,4770,4770,4770,0
20240404,165000,238761255,4770,4770,4770,4770,0
20240404,164900,238761255,4770,4770,4770,4770,0
20240404,164800,238761255,4770,4770,4770,4770,0
20240404,164700,238761255,4770,4770,4770,4770,0
20240404,164600,238761255,4770,4770,4770,4770,0
20240404,164500,238761255,4770,4770,4770,4770,0
20240404,164400,238761255,4770,4770,4770,4770,1143
20240404,164300,238761255,4770,4770,4770,4770,0
20240404,164200,238761255,4770,4770,4770,4770,0
20240404,164100,238761255,4770,4770,4770,4770,0
20240404,164000,238761255,4770,4770,4770,4770,0
20240404,163900,238761255,4770,4770,4770,4770,0
20240404,163800,238761255,4770,4770,4770,4770,0
20240404,163700,238761255,4770,4770,4770,4770,0
20240404,163600,238761255,4770,4770,4770,4770,0
20240404,163500,238761255,4770,4770,4770,4770,0
20240404,163400,238761255,4770,4770,4770,4770,0
20240404,163300,238761255,4770,4770,4770,4770,0
20240404,163200,238761255,4770,4770,4770,4770,0
20240404,163100,238761255,4770,4770,4770,4770,0
20240404,163000,238761255,4770,4770,4770,4770,0
20240404,162900,238761255,4770,4770,4770,4770,0
20240404,162800,238761255,4770,4770,4770,4770,0
20240404,162700,238761255,4770,4770,4770,4770,0
20240404,162600,238761255,4770,4770,4770,4770,0
20240404,162500,238761255,4770,4770,4770,4770,0
20240404,162400,238761255,4770,4770,4770,4770,0
20240404,162300,238761255,4770,4770,4770,4770,0
20240404,162200,238761255,4770,4770,4770,4770,0
20240404,162100,238761255,4770,4770,4770,4770,0
20240404,162000,238761255,4770,4770,4770,4770,0
20240404,161900,238761255,4770,4770,4770,4770,0
20240404,161800,238761255,4770,4770,4770,4770,0
20240404,161700,238761255,4770,4770,4770,4770,0
20240404,161600,238761255,4770,4770,4770,4770,0
20240404,161500,238761255,4770,4770,4770,4770,0
20240404,161400,238761255,4770,4770,4770,4770,1143
20240404,161300,238761255,4770,4770,4770,4770,0
20240404,161200,238761255,4770,4770,4770,4770,0
20240404,161100,238761255,4770,4770,4770,4770,0
20240404,161000,238761255,4770,4770,4770,4770,0
20240404,160900,238761255,4770,4770,4770,4770,0
20240404,160800,238761255,4770,4770,4770,4770,0
20240404,160700,238761255,4770,4770,4770,4770,0
20240404,160600,238761255,4770,4770,4770,4770,0
20240404,160500,238761255,4770,4770,4770,4770,0
20240404,160400,238761255,4770,4770,4770,4770,0
20240404,160300,238761255,4770,4770,4770,4770,0
20240404,160200,238761255,4770,4770,4770,4770,0
20240404,160100,238761255,4770,4770,4770,4770,0
20240404,160000,238761255,4770,4770,4770,4770,0
20240404,155900,238761255,4770,4770,4770,4770,0
20240404,155800,238761255,4770,4770,4770,4770,0
20240404,155700,238761255,4770,4770,4770,4770,0
20240404,155600,238761255,4770,4770,4770,4770,0
20240404,155500,238761255,4770,4770,4770,4770,0
20240404,155400,238761255,4770,4770,4770,4770,0
20240404,155300,238761255,4770,4770,4770,4770,0
20240404,155200,238761255,4770,4770,4770,4770,0
20240404,155100,238761255,4770,4770,4770,4770,0
20240404,155000,238761255,4770,4770,4770,4770,0
20240404,154900,238761255,4770,4770,4770,4770,0
20240404,154800,238761255,4770,4770,4770,4770,0
20240404,154700,238761255,4770,4770,4770,4770,0
20240404,154600,238761255,4770,4770,4770,4770,0
20240404,154500,238761255,4770,4770,4770,4770,0
20240404,154400,238761255,4770,4770,4770,4770,1143
20240404,154300,238761255,4770,4770,4770,4770,0
20240404,154200,238761255,4770,4770,4770,4770,0
20240404,154100,238761255,4770,4770,4770,4770,0
20240404,154000,238761255,4770,4770,4770,4770,0
20240404,153900,238761255,4770,4770,4770,4770,0
20240404,153800,238761255,4770,4770,4770,4770,0
20240404,153700,238761255,4770,4770,4770,4770,0
20240404,153600,238761255,4770,4770,4770,4770,0
20240404,153500,238761255,4770,4770,4770,4770,0
20240404,153400,238761255,4770,4770,4770,4770,0
20240404,153300,238761255,4770,4770,4770,4770,0
20240404,153200,238761255,4770,4770,4770,4770,0
20240404,153100,238761255,4770,4770,4770,4770,0
20240404,153000,238761255,4770,4770,4770,4770,1143
20240404,152900,233309145,4770,4770,4770,4770,0
20240404,152800,233309145,4770,4770,4770,4770,0
20240404,152700,233309145,4770,4770,4770,4770,0
20240404,152600,233309145,4770,4770,4770,4770,0
20240404,152500,233309145,4770,4770,4770,4770,0
20240404,152400,233309145,4770,4770,4770,4770,0
20240404,152300,233309145,4770,4770,4770,4770,0
20240404,152200,233309145,4770,4770,4770,4770,0
20240404,152100,233309145,4770,4770,4770,4770,0
20240404,152000,233309145,4770,4770,4770,4770,0
20240404,151900,233309145,4770,4765,4770,4765,191
20240404,151800,232398995,4765,4760,4765,4760,50
20240404,151700,232160770,4765,4765,4765,4765,43
20240404,151600,231955875,4765,4760,4765,4760,8
20240404,151500,231917780,4765,4765,4765,4765,0
20240404,151400,231917780,4765,4765,4765,4765,45
20240404,151300,231703355,4765,4765,4765,4765,0
20240404,151200,231703355,4765,4765,4765,4765,0
20240404,151100,231703355,4765,4765,4765,4765,1
20240404,151000,231698590,4745,4745,4745,4745,0
20240404,150900,231698590,4745,4745,4745,4745,1
20240404,150800,231693845,4770,4770,4770,4770,0
20240404,150700,231693845,4770,4770,4770,4770,1
20240404,150600,231689075,4750,4750,4750,4750,956
20240404,150500,227148075,4770,4755,4770,4755,159
20240404,150400,226392000,4755,4770,4770,4755,562
20240404,150300,223719675,4755,4760,4760,4755,433
20240404,150200,221660230,4770,4770,4770,4770,230
20240404,150100,220563130,4770,4770,4770,4770,1
20240404,150000,220558360,4755,4755,4755,4755,1
20240404,145900,220553605,4770,4760,4770,4760,32
20240404,145800,220401275,4760,4760,4760,4760,222
20240404,145700,219344555,4760,4765,4775,4760,2985
20240404,145600,205132175,4775,4775,4775,4775,0
20240404,145500,205132175,4775,4775,4775,4775,1
20240404,145400,205127400,4775,4775,4775,4775,0
20240404,145300,205127400,4775,4775,4775,4775,0
20240404,145200,205127400,4775,4775,4775,4770,162
20240404,145100,204354650,4770,4770,4770,4770,241
20240404,145000,203205080,4765,4775,4775,4765,3
20240404,144900,203190775,4765,4765,4765,4765,1
20240404,144800,203186010,4770,4770,4770,4770,0
20240404,144700,203186010,4770,4775,4775,4770,237
20240404,144600,202055435,4775,4775,4775,4775,1
20240404,144500,202050660,4770,4770,4770,4770,0
20240404,144400,202050660,4770,4770,4770,4770,0
20240404,144300,202050660,4770,4770,4770,4770,30
20240404,144200,201907560,4775,4775,4775,4775,1
20240404,144100,201902785,4770,4770,4770,4770,0
20240404,144000,201902785,4770,4770,4770,4770,0
20240404,143900,201902785,4770,4770,4770,4770,0
20240404,143800,201902785,4770,4770,4770,4770,0
20240404,143700,201902785,4770,4770,4770,4770,0
20240404,143600,201902785,4770,4770,4770,4770,100
20240404,143500,201425785,4770,4770,4770,4770,20
20240404,143400,201330385,4775,4775,4775,4775,0
20240404,143300,201330385,4775,4775,4775,4775,0
20240404,143200,201330385,4775,4775,4775,4775,0
20240404,143100,201330385,4775,4775,4775,4775,0
20240404,143000,201330385,4775,4775,4775,4775,95
20240404,142900,200876760,4780,4780,4780,4780,95
20240404,142800,200422660,4780,4780,4780,4780,0
20240404,142700,200422660,4780,4780,4780,4780,0
20240404,142600,200422660,4780,4780,4780,4780,0
20240404,142500,200422660,4780,4780,4780,4780,1
20240404,142400,200417880,4780,4780,4780,4780,0
20240404,142300,200417880,4780,4770,4780,4765,325
20240404,142200,198868415,4780,4780,4780,4780,0
20240404,142100,198868415,4780,4780,4780,4780,0
20240404,142000,198868415,4780,4780,4780,4780,0
20240404,141900,198868415,4780,4775,4780,4775,20
20240404,141800,198772905,4775,4775,4775,4775,0
20240404,141700,198772905,4775,4775,4775,4775,0
20240404,141600,198772905,4775,4775,4775,4775,231
20240404,141500,197669880,4775,4775,4775,4775,144
20240404,141400,196982280,4780,4780,4780,4780,0
20240404,141300,196982280,4780,4780,4780,4780,0
20240404,141200,196982280,4780,4780,4780,4780,0
20240404,141100,196982280,4780,4780,4780,4780,0
20240404,141000,196982280,4780,4780,4780,4780,0
20240404,140900,196982280,4780,4780,4780,4780,0
20240404,140800,196982280,4780,4780,4780,4780,0
20240404,140700,196982280,4780,4780,4780,4780,9
20240404,140600,196939260,4780,4780,4780,4780,0
20240404,140500,196939260,4780,4780,4780,4780,1
20240404,140400,196934480,4780,4780,4780,4780,0
20240404,140300,196934480,4780,4780,4780,4780,1
20240404,140200,196929700,4780,4780,4780,4780,0
20240404,140100,196929700,4780,4780,4780,4780,0
20240404,140000,196929700,4780,4780,4780,4780,0
20240404,135900,196929700,4780,4780,4780,4780,0
20240404,135800,196929700,4780,4780,4780,4780,0
20240404,135700,196929700,4780,4780,4780,4780,0
20240404,135600,196929700,4780,4780,4780,4780,0
20240404,135500,196929700,4780,4780,4780,4780,2
20240404,135400,196920140,4780,4780,4780,4780,11
20240404,135300,196867560,4780,4780,4780,4780,0
20240404,135200,196867560,4780,4780,4780,4780,25
20240404,135100,196748060,4780,4780,4780,4780,0
20240404,135000,196748060,4780,4780,4780,4780,0
20240404,134900,196748060,4780,4780,4780,4780,0
20240404,134800,196748060,4780,4780,4780,4780,1
20240404,134700,196743280,4770,4770,4770,4770,14
20240404,134600,196676500,4775,4780,4780,4775,7
20240404,134500,196643070,4775,4775,4775,4775,770
20240404,134400,192966320,4780,4780,4780,4780,0
20240404,134300,192966320,4780,4780,4780,4780,1
20240404,134200,192961540,4775,4775,4775,4775,232
20240404,134100,191853740,4775,4775,4775,4775,37
20240404,134000,191677065,4780,4780,4780,4780,0
20240404,133900,191677065,4780,4780,4780,4780,39
20240404,133800,191490645,4780,4780,4780,4780,100
20240404,133700,191012645,4790,4790,4790,4790,0
20240404,133600,191012645,4790,4790,4790,4790,1
20240404,133500,191007855,4790,4790,4790,4790,1
20240404,133400,191003065,4790,4790,4790,4790,0
20240404,133300,191003065,4790,4790,4790,4790,0
20240404,133200,191003065,4790,4790,4790,4790,0
20240404,133100,191003065,4790,4785,4790,4785,6
20240404,133000,190974350,4790,4790,4790,4790,1
20240404,132900,190969560,4760,4760,4760,4760,1000
20240404,132800,186209560,4765,4765,4765,4765,2399
20240404,132700,174778325,4770,4775,4775,4770,1881
20240404,132600,165805950,4780,4785,4785,4775,1292
20240404,132500,159631875,4795,4795,4795,4795,2
20240404,132400,159622285,4795,4795,4795,4795,1
20240404,132300,159617490,4785,4785,4785,4785,0
20240404,132200,159617490,4785,4785,4785,4785,0
20240404,132100,159617490,4785,4785,4785,4785,0
20240404,132000,159617490,4785,4790,4790,4785,707
20240404,131900,156232805,4795,4795,4795,4795,0
20240404,131800,156232805,4795,4795,4795,4795,2
20240404,131700,156223215,4795,4795,4795,4795,2
20240404,131600,156213625,4795,4795,4795,4795,0
20240404,131500,156213625,4795,4795,4795,4795,2
20240404,131400,156204035,4795,4795,4795,4795,1
20240404,131300,156199240,4795,4795,4795,4795,0
20240404,131200,156199240,4795,4795,4795,4795,1
20240404,131100,156194445,4795,4795,4795,4795,0
20240404,131000,156194445,4795,4790,4795,4790,23
20240404,130900,156084270,4795,4795,4795,4795,1
20240404,130800,156079475,4790,4790,4790,4790,200
20240404,130700,155121475,4795,4795,4795,4795,5
20240404,130600,155097500,4795,4795,4795,4795,1
20240404,130500,155092705,4795,4795,4795,4795,1
20240404,130400,155087910,4795,4795,4795,4795,0
20240404,130300,155087910,4795,4795,4795,4795,10
20240404,130200,155039960,4790,4790,4790,4790,0
20240404,130100,155039960,4790,4790,4790,4790,0
20240404,130000,155039960,4790,4795,4795,4790,201
20240404,125900,154077165,4795,4795,4795,4795,0
20240404,125800,154077165,4795,4795,4795,4795,0
20240404,125700,154077165,4795,4795,4795,4795,0
20240404,125600,154077165,4795,4795,4795,4795,1
20240404,125500,154072370,4790,4790,4790,4790,50
20240404,125400,153832870,4800,4800,4800,4800,2
20240404,125300,153823270,4800,4800,4800,4800,1
20240404,125200,153818470,4785,4795,4795,4785,33
20240404,125100,153660425,4795,4795,4795,4795,10
20240404,125000,153612475,4800,4790,4800,4790,290
20240404,124900,152221470,4790,4790,4790,4790,0
20240404,124800,152221470,4790,4790,4790,4790,1
20240404,124700,152216680,4790,4790,4790,4790,0
20240404,124600,152216680,4790,4790,4790,4790,108
20240404,124500,151699360,4790,4780,4790,4780,106
20240404,124400,151192140,4780,4780,4780,4780,221
20240404,124300,150135760,4780,4780,4780,4780,0
20240404,124200,150135760,4780,4780,4780,4780,2
20240404,124100,150126200,4770,4785,4785,4770,2
20240404,124000,150116645,4765,4775,4775,4765,3000
20240404,123900,135804970,4770,4800,4800,4770,2618
20240404,123800,123293490,4805,4805,4805,4805,2
20240404,123700,123283880,4805,4805,4805,4805,0
20240404,123600,123283880,4805,4800,4805,4800,2
20240404,123500,123274275,4805,4805,4805,4805,7
20240404,123400,123240640,4805,4805,4805,4805,0
20240404,123300,123240640,4805,4805,4805,4805,0
20240404,123200,123240640,4805,4805,4805,4805,0
20240404,123100,123240640,4805,4805,4805,4805,0
20240404,123000,123240640,4805,4805,4805,4805,1
20240404,122900,123235835,4800,4800,4800,4800,235
20240404,122800,122107835,4790,4790,4790,4790,0
20240404,122700,122107835,4790,4795,4795,4790,150
20240404,122600,121388870,4805,4805,4805,4805,0
20240404,122500,121388870,4805,4805,4805,4805,1
20240404,122400,121384065,4805,4805,4805,4805,1
20240404,122300,121379260,4805,4805,4805,4805,0
20240404,122200,121379260,4805,4805,4805,4805,0
20240404,122100,121379260,4805,4805,4805,4805,0
20240404,122000,121379260,4805,4805,4805,4805,8
20240404,121900,121340820,4805,4805,4805,4805,0
20240404,121800,121340820,4805,4805,4805,4805,1
20240404,121700,121336015,4805,4805,4805,4805,20
20240404,121600,121239915,4805,4805,4805,4805,0
20240404,121500,121239915,4805,4805,4805,4805,19
20240404,121400,121148620,4805,4805,4805,4805,0
20240404,121300,121148620,4805,4805,4805,4805,0
20240404,121200,121148620,4805,4800,4805,4800,12
20240404,121100,121091010,4805,4805,4805,4805,2
20240404,121000,121081400,4805,4805,4805,4805,0
20240404,120900,121081400,4805,4805,4805,4805,0
20240404,120800,121081400,4805,4805,4805,4805,1
20240404,120700,121076595,4790,4790,4790,4790,0
20240404,120600,121076595,4790,4800,4805,4790,395
20240404,120500,119180920,4795,4800,4800,4795,61
20240404,120400,118888375,4805,4805,4805,4805,0
20240404,120300,118888375,4805,4805,4805,4805,0
20240404,120200,118888375,4805,4805,4805,4805,0
20240404,120100,118888375,4805,4805,4805,4805,1
20240404,120000,118883570,4805,4805,4805,4805,1
20240404,115900,118878765,4805,4805,4805,4805,1
20240404,115800,118873960,4775,4810,4810,4775,458
20240404,115700,116682455,4820,4820,4820,4820,0
20240404,115600,116682455,4820,4820,4820,4820,0
20240404,115500,116682455,4820,4820,4820,4820,0
20240404,115400,116682455,4820,4820,4820,4820,1
20240404,115300,116677635,4815,4815,4815,4815,68
20240404,115200,116350215,4825,4825,4825,4825,0
20240404,115100,116350215,4825,4825,4825,4825,0
20240404,115000,116350215,4825,4825,4825,4825,0
20240404,114900,116350215,4825,4825,4825,4825,3
20240404,114800,116335740,4825,4825,4825,4825,1
20240404,114700,116330915,4825,4825,4825,4825,0
20240404,114600,116330915,4825,4825,4825,4825,0
20240404,114500,116330915,4825,4825,4825,4825,2
20240404,114400,116321265,4825,4810,4825,4810,50
20240404,114300,116080500,4810,4810,4810,4810,47
20240404,114200,115854430,4815,4815,4815,4815,1
20240404,114100,115849615,4815,4815,4815,4815,0
20240404,114000,115849615,4815,4815,4815,4815,0
20240404,113900,115849615,4815,4815,4815,4815,0
20240404,113800,115849615,4815,4815,4815,4815,0
20240404,113700,115849615,4815,4815,4815,4815,0
20240404,113600,115849615,4815,4815,4815,4815,0
20240404,113500,115849615,4815,4815,4815,4815,1
20240404,113400,115844800,4815,4815,4815,4815,0
20240404,113300,115844800,4815,4815,4815,4815,85
20240404,113200,115435525,4825,4825,4825,4825,1
20240404,113100,115430700,4820,4820,4820,4820,0
20240404,113000,115430700,4820,4820,4820,4820,208
20240404,112900,114428140,4820,4820,4820,4820,0
20240404,112800,114428140,4820,4820,4820,4820,0
20240404,112700,114428140,4820,4820,4820,4820,0
20240404,112600,114428140,4820,4820,4820,4820,0
20240404,112500,114428140,4820,4820,4820,4820,2
20240404,112400,114418500,4820,4820,4820,4820,101
20240404,112300,113931680,4820,4820,4820,4820,0
20240404,112200,113931680,4820,4820,4820,4820,0
20240404,112100,113931680,4820,4820,4820,4820,0
20240404,112000,113931680,4820,4820,4820,4820,1
20240404,111900,113926860,4815,4815,4815,4815,50
20240404,111800,113686110,4820,4820,4820,4820,79
20240404,111700,113305330,4825,4825,4825,4825,0
20240404,111600,113305330,4825,4825,4825,4825,0
20240404,111500,113305330,4825,4825,4825,4825,2
20240404,111400,113295680,4825,4825,4825,4825,100
20240404,111300,112813180,4825,4825,4825,4825,0
20240404,111200,112813180,4825,4825,4825,4825,0
20240404,111100,112813180,4825,4825,4825,4825,20
20240404,111000,112716680,4825,4825,4825,4825,1
20240404,110900,112711855,4820,4825,4825,4820,201
20240404,110800,111743030,4820,4820,4820,4820,108
20240404,110700,111222470,4825,4825,4825,4825,0
20240404,110600,111222470,4825,4825,4825,4825,0
20240404,110500,111222470,4825,4825,4825,4825,1
20240404,110400,111217645,4825,4825,4825,4825,0
20240404,110300,111217645,4825,4825,4825,4825,0
20240404,110200,111217645,4825,4825,4825,4825,500
20240404,110100,108805145,4825,4825,4825,4825,0
20240404,110000,108805145,4825,4825,4825,4825,0
20240404,105900,108805145,4825,4825,4825,4825,0
20240404,105800,108805145,4825,4825,4825,4825,2
20240404,105700,108795495,4780,4800,4800,4780,1500
20240404,105600,101619025,4800,4805,4805,4800,1000
20240404,105500,96817845,4805,4820,4820,4805,330
20240404,105400,95229615,4835,4835,4835,4835,0
20240404,105300,95229615,4835,4835,4835,4835,0
20240404,105200,95229615,4835,4835,4835,4835,314
20240404,105100,93711425,4835,4835,4835,4835,0
20240404,105000,93711425,4835,4835,4835,4835,0
20240404,104900,93711425,4835,4835,4835,4835,0
20240404,104800,93711425,4835,4835,4835,4835,0
20240404,104700,93711425,4835,4835,4835,4835,0
20240404,104600,93711425,4835,4835,4835,4835,0
20240404,104500,93711425,4835,4835,4835,4835,2
20240404,104400,93701755,4820,4820,4820,4820,10
20240404,104300,93653555,4820,4825,4825,4820,450
20240404,104200,91484185,4840,4840,4840,4840,0
20240404,104100,91484185,4840,4840,4840,4840,0
20240404,104000,91484185,4840,4840,4840,4840,0
20240404,103900,91484185,4840,4835,4840,4800,603
20240404,103800,88578365,4835,4835,4835,4835,8
20240404,103700,88539685,4830,4830,4830,4830,3
20240404,103600,88525195,4835,4835,4835,4835,5
20240404,103500,88501020,4835,4835,4835,4835,134
20240404,103400,87853130,4835,4835,4835,4835,0
20240404,103300,87853130,4835,4835,4835,4835,0
20240404,103200,87853130,4835,4835,4835,4835,288
20240404,103100,86460650,4825,4825,4825,4825,19
20240404,103000,86368975,4835,4835,4835,4835,1
20240404,102900,86364140,4825,4835,4835,4825,215
20240404,102800,85326725,4835,4835,4835,4835,0
20240404,102700,85326725,4835,4835,4835,4835,0
20240404,102600,85326725,4835,4835,4835,4835,0
20240404,102500,85326725,4835,4835,4835,4835,1
20240404,102400,85321890,4835,4825,4835,4825,50
20240404,102300,85080540,4835,4835,4835,4830,278
20240404,102200,83736740,4830,4835,4835,4830,188
20240404,102100,82828010,4835,4835,4835,4835,10
20240404,102000,82779660,4835,4830,4835,4830,1300
20240404,101900,76494265,4835,4835,4835,4835,0
20240404,101800,76494265,4835,4835,4835,4835,1
20240404,101700,76489430,4835,4835,4835,4835,0
20240404,101600,76489430,4835,4835,4835,4835,101
20240404,101500,76001095,4835,4815,4835,4810,26
20240404,101400,75875850,4820,4820,4820,4820,184
20240404,101300,74988970,4825,4825,4825,4825,43
20240404,101200,74781495,4835,4830,4835,4830,105
20240404,101100,74274340,4830,4830,4830,4830,0
20240404,101000,74274340,4830,4830,4830,4830,0
20240404,100900,74274340,4830,4810,4830,4810,11
20240404,100800,74221410,4820,4820,4825,4815,415
20240404,100700,72219595,4820,4820,4820,4820,0
20240404,100600,72219595,4820,4820,4820,4820,0
20240404,100500,72219595,4820,4820,4820,4820,11
20240404,100400,72166575,4820,4820,4820,4820,19
20240404,100300,72074995,4820,4820,4820,4820,25
20240404,100200,71954495,4820,4820,4820,4820,14
20240404,100100,71887015,4815,4815,4815,4815,283
20240404,100000,70524370,4815,4815,4815,4815,28
20240404,095900,70389550,4815,4815,4815,4815,0
20240404,095800,70389550,4815,4810,4815,4810,33
20240404,095700,70230785,4810,4800,4810,4800,363
20240404,095600,68488370,4800,4800,4800,4800,18
20240404,095500,68401970,4800,4800,4800,4795,23
20240404,095400,68291585,4800,4800,4800,4800,18
20240404,095300,68205185,4800,4800,4800,4800,27
20240404,095200,68075585,4800,4800,4800,4800,10
20240404,095100,68027585,4800,4800,4800,4800,0
20240404,095000,68027585,4800,4800,4800,4800,0
20240404,094900,68027585,4800,4800,4800,4800,0
20240404,094800,68027585,4800,4800,4800,4800,31
20240404,094700,67878785,4805,4805,4805,4805,505
20240404,094600,65452260,4800,4800,4800,4800,35
20240404,094500,65284260,4800,4800,4800,4800,1
20240404,094400,65279460,4805,4800,4805,4795,102
20240404,094300,64790355,4805,4805,4805,4805,1
20240404,094200,64785550,4800,4800,4800,4800,0
20240404,094100,64785550,4800,4800,4800,4800,0
20240404,094000,64785550,4800,4800,4800,4800,1
20240404,093900,64780750,4805,4805,4805,4805,30
20240404,093800,64636600,4805,4800,4805,4800,666
20240404,093700,61436720,4805,4800,4805,4800,47
20240404,093600,61211110,4805,4805,4805,4805,19
20240404,093500,61119815,4815,4805,4815,4805,113
20240404,093400,60576285,4800,4800,4800,4800,101
20240404,093300,60091485,4815,4815,4815,4815,0
20240404,093200,60091485,4815,4815,4815,4815,0
20240404,093100,60091485,4815,4815,4815,4815,0
20240404,093000,60091485,4815,4815,4815,4815,0
20240404,092900,60091485,4815,4815,4815,4815,0
20240404,092800,60091485,4815,4815,4815,4815,0
20240404,092700,60091485,4815,4815,4815,4785,314
20240404,092600,58586930,4820,4820,4820,4820,32
20240404,092500,58432690,4825,4825,4825,4825,2
20240404,092400,58423040,4825,4830,4830,4825,51
20240404,092300,58176960,4825,4825,4825,4825,1
20240404,092200,58172135,4835,4820,4835,4820,3
20240404,092100,58157660,4835,4830,4835,4830,2
20240404,092000,58147995,4820,4840,4840,4820,15
20240404,091900,58075675,4840,4830,4840,4820,453
20240404,091800,55889295,4830,4830,4830,4830,50
20240404,091700,55647795,4845,4845,4845,4845,100
20240404,091600,55163295,4845,4830,4845,4830,482
20240404,091500,52835220,4845,4830,4845,4830,93
20240404,091400,52385455,4830,4830,4830,4825,143
20240404,091300,51694790,4835,4835,4835,4835,24
20240404,091200,51578750,4835,4835,4835,4835,11
20240404,091100,51525565,4835,4835,4835,4835,11
20240404,091000,51472380,4835,4830,4835,4830,7
20240404,090900,51438560,4820,4825,4830,4820,241
20240404,090800,50276230,4825,4830,4835,4825,455
20240404,090700,48078665,4835,4850,4850,4830,2184
20240404,090600,37526215,4860,4835,4860,4835,3467
20240404,090500,20723185,4830,4820,4830,4820,2719
20240404,090400,7611040,4820,4805,4820,4800,44
20240404,090300,7399440,4800,4800,4800,4800,7
20240404,090200,7365840,4820,4810,4820,4810,122
20240404,090100,6778420,4820,4800,4820,4800,4
20240404,090000,6759170,4730,4730,4730,4730,1429