KissMeData/003920/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,183900,580420000,522000,522000,522000,522000,24
20240405,183800,580420000,522000,522000,522000,522000,0
20240405,183700,580420000,522000,522000,522000,522000,0
20240405,183600,580420000,522000,522000,522000,522000,0
20240405,183500,580420000,522000,522000,522000,522000,0
20240405,183400,580420000,522000,522000,522000,522000,0
20240405,183300,580420000,522000,522000,522000,522000,0
20240405,183200,580420000,522000,522000,522000,522000,0
20240405,183100,580420000,522000,522000,522000,522000,0
20240405,183000,580420000,522000,522000,522000,522000,0
20240405,182900,580420000,522000,522000,522000,522000,0
20240405,182800,580420000,522000,522000,522000,522000,0
20240405,182700,580420000,522000,522000,522000,522000,0
20240405,182600,580420000,522000,522000,522000,522000,0
20240405,182500,580420000,522000,522000,522000,522000,0
20240405,182400,580420000,522000,522000,522000,522000,0
20240405,182300,580420000,522000,522000,522000,522000,0
20240405,182200,580420000,522000,522000,522000,522000,0
20240405,182100,580420000,522000,522000,522000,522000,0
20240405,182000,580420000,522000,522000,522000,522000,0
20240405,181900,580420000,522000,522000,522000,522000,0
20240405,181800,580420000,522000,522000,522000,522000,0
20240405,181700,580420000,522000,522000,522000,522000,0
20240405,181600,580420000,522000,522000,522000,522000,0
20240405,181500,580420000,522000,522000,522000,522000,0
20240405,181400,580420000,522000,522000,522000,522000,0
20240405,181300,580420000,522000,522000,522000,522000,0
20240405,181200,580420000,522000,522000,522000,522000,0
20240405,181100,580420000,522000,522000,522000,522000,0
20240405,181000,580420000,522000,522000,522000,522000,0
20240405,180900,580420000,522000,522000,522000,522000,24
20240405,180800,580420000,522000,522000,522000,522000,0
20240405,180700,580420000,522000,522000,522000,522000,0
20240405,180600,580420000,522000,522000,522000,522000,0
20240405,180500,580420000,522000,522000,522000,522000,0
20240405,180400,580420000,522000,522000,522000,522000,0
20240405,180300,580420000,522000,522000,522000,522000,0
20240405,180200,580420000,522000,522000,522000,522000,0
20240405,180100,580420000,522000,522000,522000,522000,0
20240405,180000,580420000,522000,522000,522000,522000,0
20240405,175900,580420000,522000,522000,522000,522000,0
20240405,175800,580420000,522000,522000,522000,522000,0
20240405,175700,580420000,522000,522000,522000,522000,0
20240405,175600,580420000,522000,522000,522000,522000,0
20240405,175500,580420000,522000,522000,522000,522000,0
20240405,175400,580420000,522000,522000,522000,522000,0
20240405,175300,580420000,522000,522000,522000,522000,0
20240405,175200,580420000,522000,522000,522000,522000,0
20240405,175100,580420000,522000,522000,522000,522000,0
20240405,175000,580420000,522000,522000,522000,522000,0
20240405,174900,580420000,522000,522000,522000,522000,0
20240405,174800,580420000,522000,522000,522000,522000,0
20240405,174700,580420000,522000,522000,522000,522000,0
20240405,174600,580420000,522000,522000,522000,522000,0
20240405,174500,580420000,522000,522000,522000,522000,0
20240405,174400,580420000,522000,522000,522000,522000,0
20240405,174300,580420000,522000,522000,522000,522000,0
20240405,174200,580420000,522000,522000,522000,522000,0
20240405,174100,580420000,522000,522000,522000,522000,0
20240405,174000,580420000,522000,522000,522000,522000,0
20240405,173900,580420000,522000,522000,522000,522000,24
20240405,173800,580420000,522000,522000,522000,522000,0
20240405,173700,580420000,522000,522000,522000,522000,0
20240405,173600,580420000,522000,522000,522000,522000,0
20240405,173500,580420000,522000,522000,522000,522000,0
20240405,173400,580420000,522000,522000,522000,522000,0
20240405,173300,580420000,522000,522000,522000,522000,0
20240405,173200,580420000,522000,522000,522000,522000,0
20240405,173100,580420000,522000,522000,522000,522000,0
20240405,173000,580420000,522000,522000,522000,522000,0
20240405,172900,580420000,522000,522000,522000,522000,0
20240405,172800,580420000,522000,522000,522000,522000,0
20240405,172700,580420000,522000,522000,522000,522000,0
20240405,172600,580420000,522000,522000,522000,522000,0
20240405,172500,580420000,522000,522000,522000,522000,0
20240405,172400,580420000,522000,522000,522000,522000,0
20240405,172300,580420000,522000,522000,522000,522000,0
20240405,172200,580420000,522000,522000,522000,522000,0
20240405,172100,580420000,522000,522000,522000,522000,0
20240405,172000,580420000,522000,522000,522000,522000,0
20240405,171900,580420000,522000,522000,522000,522000,0
20240405,171800,580420000,522000,522000,522000,522000,0
20240405,171700,580420000,522000,522000,522000,522000,0
20240405,171600,580420000,522000,522000,522000,522000,0
20240405,171500,580420000,522000,522000,522000,522000,0
20240405,171400,580420000,522000,522000,522000,522000,0
20240405,171300,580420000,522000,522000,522000,522000,0
20240405,171200,580420000,522000,522000,522000,522000,0
20240405,171100,580420000,522000,522000,522000,522000,0
20240405,171000,580420000,522000,522000,522000,522000,0
20240405,170900,580420000,522000,522000,522000,522000,24
20240405,170800,580420000,522000,522000,522000,522000,0
20240405,170700,580420000,522000,522000,522000,522000,0
20240405,170600,580420000,522000,522000,522000,522000,0
20240405,170500,580420000,522000,522000,522000,522000,0
20240405,170400,580420000,522000,522000,522000,522000,0
20240405,170300,580420000,522000,522000,522000,522000,0
20240405,170200,580420000,522000,522000,522000,522000,0
20240405,170100,580420000,522000,522000,522000,522000,0
20240405,170000,580420000,522000,522000,522000,522000,0
20240405,165900,580420000,522000,522000,522000,522000,0
20240405,165800,580420000,522000,522000,522000,522000,0
20240405,165700,580420000,522000,522000,522000,522000,0
20240405,165600,580420000,522000,522000,522000,522000,0
20240405,165500,580420000,522000,522000,522000,522000,0
20240405,165400,580420000,522000,522000,522000,522000,0
20240405,165300,580420000,522000,522000,522000,522000,0
20240405,165200,580420000,522000,522000,522000,522000,0
20240405,165100,580420000,522000,522000,522000,522000,0
20240405,165000,580420000,522000,522000,522000,522000,0
20240405,164900,580420000,522000,522000,522000,522000,0
20240405,164800,580420000,522000,522000,522000,522000,0
20240405,164700,580420000,522000,522000,522000,522000,0
20240405,164600,580420000,522000,522000,522000,522000,0
20240405,164500,580420000,522000,522000,522000,522000,0
20240405,164400,580420000,522000,522000,522000,522000,0
20240405,164300,580420000,522000,522000,522000,522000,0
20240405,164200,580420000,522000,522000,522000,522000,0
20240405,164100,580420000,522000,522000,522000,522000,0
20240405,164000,580420000,522000,522000,522000,522000,0
20240405,163900,580420000,522000,522000,522000,522000,24
20240405,163800,580420000,522000,522000,522000,522000,0
20240405,163700,580420000,522000,522000,522000,522000,0
20240405,163600,580420000,522000,522000,522000,522000,0
20240405,163500,580420000,522000,522000,522000,522000,0
20240405,163400,580420000,522000,522000,522000,522000,0
20240405,163300,580420000,522000,522000,522000,522000,0
20240405,163200,580420000,522000,522000,522000,522000,0
20240405,163100,580420000,522000,522000,522000,522000,0
20240405,163000,580420000,522000,522000,522000,522000,0
20240405,162900,580420000,522000,522000,522000,522000,0
20240405,162800,580420000,522000,522000,522000,522000,0
20240405,162700,580420000,522000,522000,522000,522000,0
20240405,162600,580420000,522000,522000,522000,522000,0
20240405,162500,580420000,522000,522000,522000,522000,0
20240405,162400,580420000,522000,522000,522000,522000,0
20240405,162300,580420000,522000,522000,522000,522000,0
20240405,162200,580420000,522000,522000,522000,522000,0
20240405,162100,580420000,522000,522000,522000,522000,0
20240405,162000,580420000,522000,522000,522000,522000,0
20240405,161900,580420000,522000,522000,522000,522000,0
20240405,161800,580420000,522000,522000,522000,522000,0
20240405,161700,580420000,522000,522000,522000,522000,0
20240405,161600,580420000,522000,522000,522000,522000,0
20240405,161500,580420000,522000,522000,522000,522000,0
20240405,161400,580420000,522000,522000,522000,522000,0
20240405,161300,580420000,522000,522000,522000,522000,0
20240405,161200,580420000,522000,522000,522000,522000,0
20240405,161100,580420000,522000,522000,522000,522000,0
20240405,161000,580420000,522000,522000,522000,522000,0
20240405,160900,580420000,522000,522000,522000,522000,24
20240405,160800,580420000,522000,522000,522000,522000,0
20240405,160700,580420000,522000,522000,522000,522000,0
20240405,160600,580420000,522000,522000,522000,522000,0
20240405,160500,580420000,522000,522000,522000,522000,0
20240405,160400,580420000,522000,522000,522000,522000,0
20240405,160300,580420000,522000,522000,522000,522000,0
20240405,160200,580420000,522000,522000,522000,522000,0
20240405,160100,580420000,522000,522000,522000,522000,0
20240405,160000,580420000,522000,522000,522000,522000,0
20240405,155900,580420000,522000,522000,522000,522000,0
20240405,155800,580420000,522000,522000,522000,522000,0
20240405,155700,580420000,522000,522000,522000,522000,0
20240405,155600,580420000,522000,522000,522000,522000,0
20240405,155500,580420000,522000,522000,522000,522000,0
20240405,155400,580420000,522000,522000,522000,522000,0
20240405,155300,580420000,522000,522000,522000,522000,0
20240405,155200,580420000,522000,522000,522000,522000,0
20240405,155100,580420000,522000,522000,522000,522000,0
20240405,155000,580420000,522000,522000,522000,522000,0
20240405,154900,580420000,522000,522000,522000,522000,0
20240405,154800,580420000,522000,522000,522000,522000,0
20240405,154700,580420000,522000,522000,522000,522000,0
20240405,154600,580420000,522000,522000,522000,522000,0
20240405,154500,580420000,522000,522000,522000,522000,0
20240405,154400,580420000,522000,522000,522000,522000,0
20240405,154300,580420000,522000,522000,522000,522000,0
20240405,154200,580420000,522000,522000,522000,522000,0
20240405,154100,580420000,522000,522000,522000,522000,0
20240405,154000,580420000,522000,522000,522000,522000,0
20240405,153900,580420000,522000,522000,522000,522000,24
20240405,153800,580420000,522000,522000,522000,522000,0
20240405,153700,580420000,522000,522000,522000,522000,0
20240405,153600,580420000,522000,522000,522000,522000,0
20240405,153500,580420000,522000,522000,522000,522000,0
20240405,153400,580420000,522000,522000,522000,522000,0
20240405,153300,580420000,522000,522000,522000,522000,0
20240405,153200,580420000,522000,522000,522000,522000,0
20240405,153100,580420000,522000,522000,522000,522000,0
20240405,153000,580420000,522000,522000,522000,522000,24
20240405,152900,567892000,524000,524000,524000,524000,0
20240405,152800,567892000,524000,524000,524000,524000,0
20240405,152700,567892000,524000,524000,524000,524000,0
20240405,152600,567892000,524000,524000,524000,524000,0
20240405,152500,567892000,524000,524000,524000,524000,0
20240405,152400,567892000,524000,524000,524000,524000,0
20240405,152300,567892000,524000,524000,524000,524000,0
20240405,152200,567892000,524000,524000,524000,524000,0
20240405,152100,567892000,524000,524000,524000,524000,0
20240405,152000,567892000,524000,524000,524000,524000,0
20240405,151900,567892000,524000,524000,524000,524000,1
20240405,151800,567368000,523000,523000,523000,523000,11
20240405,151700,561615000,523000,523000,523000,523000,2
20240405,151600,560569000,524000,524000,524000,524000,0
20240405,151500,560569000,524000,524000,524000,524000,1
20240405,151400,560045000,524000,525000,525000,524000,33
20240405,151300,542725000,526000,525000,526000,525000,60
20240405,151200,511223000,525000,525000,525000,525000,1
20240405,151100,510698000,525000,525000,525000,525000,2
20240405,151000,509648000,525000,525000,525000,525000,2
20240405,150900,508598000,525000,525000,525000,525000,0
20240405,150800,508598000,525000,525000,525000,525000,2
20240405,150700,507548000,527000,526000,527000,526000,30
20240405,150600,491739000,525000,525000,525000,525000,1
20240405,150500,491214000,526000,526000,526000,526000,1
20240405,150400,490688000,525000,525000,525000,525000,1
20240405,150300,490163000,525000,525000,525000,525000,1
20240405,150200,489638000,525000,525000,525000,525000,0
20240405,150100,489638000,525000,526000,526000,525000,3
20240405,150000,488062000,525000,524000,525000,524000,4
20240405,145900,485963000,524000,524000,524000,524000,2
20240405,145800,484915000,525000,524000,525000,524000,2
20240405,145700,483866000,524000,524000,524000,524000,9
20240405,145600,479150000,524000,524000,524000,524000,1
20240405,145500,478626000,524000,524000,524000,524000,1
20240405,145400,478102000,524000,525000,525000,524000,2
20240405,145300,477053000,524000,524000,524000,524000,1
20240405,145200,476529000,524000,524000,524000,524000,2
20240405,145100,475481000,524000,524000,524000,524000,2
20240405,145000,474433000,524000,524000,524000,524000,0
20240405,144900,474433000,524000,524000,524000,524000,1
20240405,144800,473909000,524000,523000,524000,523000,3
20240405,144700,472339000,524000,524000,524000,524000,0
20240405,144600,472339000,524000,524000,524000,524000,0
20240405,144500,472339000,524000,524000,524000,524000,18
20240405,144400,462907000,523000,523000,524000,523000,14
20240405,144300,455576000,523000,523000,523000,523000,3
20240405,144200,454007000,522000,523000,523000,522000,12
20240405,144100,447732000,523000,523000,524000,523000,21
20240405,144000,436732000,523000,523000,523000,523000,1
20240405,143900,436209000,523000,523000,523000,523000,0
20240405,143800,436209000,523000,523000,523000,523000,2
20240405,143700,435163000,523000,523000,523000,523000,2
20240405,143600,434117000,523000,523000,523000,523000,1
20240405,143500,433594000,523000,523000,523000,523000,0
20240405,143400,433594000,523000,523000,523000,523000,1
20240405,143300,433071000,523000,523000,523000,523000,4
20240405,143200,430979000,523000,523000,523000,523000,5
20240405,143100,428364000,524000,524000,524000,524000,1
20240405,143000,427840000,523000,523000,523000,523000,4
20240405,142900,425748000,523000,523000,523000,523000,0
20240405,142800,425748000,523000,523000,523000,523000,0
20240405,142700,425748000,523000,523000,523000,523000,0
20240405,142600,425748000,523000,523000,523000,523000,11
20240405,142500,419995000,524000,524000,524000,524000,0
20240405,142400,419995000,524000,524000,524000,524000,0
20240405,142300,419995000,524000,524000,524000,524000,0
20240405,142200,419995000,524000,524000,524000,524000,0
20240405,142100,419995000,524000,524000,524000,524000,1
20240405,142000,419471000,523000,523000,523000,523000,0
20240405,141900,419471000,523000,523000,523000,523000,0
20240405,141800,419471000,523000,523000,523000,523000,0
20240405,141700,419471000,523000,523000,523000,523000,8
20240405,141600,415287000,523000,523000,523000,523000,0
20240405,141500,415287000,523000,523000,523000,523000,0
20240405,141400,415287000,523000,523000,523000,523000,1
20240405,141300,414764000,523000,523000,523000,523000,1
20240405,141200,414241000,524000,524000,524000,524000,1
20240405,141100,413717000,524000,524000,524000,524000,0
20240405,141000,413717000,524000,524000,524000,524000,5
20240405,140900,411097000,524000,524000,524000,524000,0
20240405,140800,411097000,524000,524000,524000,524000,0
20240405,140700,411097000,524000,524000,524000,524000,0
20240405,140600,411097000,524000,524000,524000,524000,0
20240405,140500,411097000,524000,524000,524000,524000,1
20240405,140400,410573000,523000,523000,523000,523000,0
20240405,140300,410573000,523000,523000,523000,523000,0
20240405,140200,410573000,523000,523000,523000,523000,0
20240405,140100,410573000,523000,525000,525000,523000,11
20240405,140000,404810000,525000,526000,527000,523000,30
20240405,135900,389023000,523000,525000,527000,523000,20
20240405,135800,378508000,523000,523000,523000,523000,0
20240405,135700,378508000,523000,523000,523000,523000,0
20240405,135600,378508000,523000,523000,523000,523000,0
20240405,135500,378508000,523000,523000,523000,523000,0
20240405,135400,378508000,523000,523000,523000,523000,0
20240405,135300,378508000,523000,523000,523000,523000,0
20240405,135200,378508000,523000,523000,523000,523000,0
20240405,135100,378508000,523000,525000,525000,523000,2
20240405,135000,377460000,525000,525000,525000,525000,1
20240405,134900,376935000,523000,523000,523000,523000,0
20240405,134800,376935000,523000,525000,525000,523000,22
20240405,134700,365415000,525000,525000,525000,525000,3
20240405,134600,363840000,525000,525000,525000,525000,0
20240405,134500,363840000,525000,525000,525000,525000,0
20240405,134400,363840000,525000,525000,525000,525000,2
20240405,134300,362790000,525000,525000,525000,525000,0
20240405,134200,362790000,525000,525000,525000,525000,0
20240405,134100,362790000,525000,525000,525000,525000,4
20240405,134000,360690000,525000,525000,525000,525000,0
20240405,133900,360690000,525000,525000,525000,525000,0
20240405,133800,360690000,525000,525000,525000,525000,1
20240405,133700,360165000,525000,525000,525000,525000,2
20240405,133600,359115000,525000,525000,525000,525000,2
20240405,133500,358065000,525000,525000,525000,525000,0
20240405,133400,358065000,525000,525000,525000,525000,2
20240405,133300,357015000,525000,525000,525000,525000,87
20240405,133200,311340000,524000,524000,524000,524000,0
20240405,133100,311340000,524000,524000,524000,524000,0
20240405,133000,311340000,524000,524000,524000,524000,0
20240405,132900,311340000,524000,524000,524000,524000,0
20240405,132800,311340000,524000,524000,524000,524000,0
20240405,132700,311340000,524000,524000,524000,524000,1
20240405,132600,310816000,523000,523000,523000,523000,0
20240405,132500,310816000,523000,523000,523000,523000,0
20240405,132400,310816000,523000,523000,523000,523000,0
20240405,132300,310816000,523000,523000,523000,523000,0
20240405,132200,310816000,523000,523000,523000,523000,0
20240405,132100,310816000,523000,523000,523000,523000,0
20240405,132000,310816000,523000,523000,523000,523000,0
20240405,131900,310816000,523000,523000,523000,523000,0
20240405,131800,310816000,523000,523000,523000,523000,0
20240405,131700,310816000,523000,523000,523000,523000,1
20240405,131600,310293000,523000,523000,523000,523000,0
20240405,131500,310293000,523000,523000,523000,523000,1
20240405,131400,309770000,523000,523000,523000,523000,0
20240405,131300,309770000,523000,523000,523000,523000,0
20240405,131200,309770000,523000,523000,523000,523000,1
20240405,131100,309247000,524000,524000,524000,524000,20
20240405,131000,298767000,523000,523000,523000,523000,0
20240405,130900,298767000,523000,523000,523000,523000,0
20240405,130800,298767000,523000,523000,523000,523000,0
20240405,130700,298767000,523000,523000,523000,523000,0
20240405,130600,298767000,523000,523000,523000,523000,0
20240405,130500,298767000,523000,523000,523000,523000,0
20240405,130400,298767000,523000,523000,523000,523000,0
20240405,130300,298767000,523000,523000,523000,523000,0
20240405,130200,298767000,523000,523000,523000,523000,0
20240405,130100,298767000,523000,523000,523000,523000,0
20240405,130000,298767000,523000,523000,523000,523000,0
20240405,125900,298767000,523000,523000,523000,523000,0
20240405,125800,298767000,523000,523000,523000,523000,0
20240405,125700,298767000,523000,523000,523000,523000,0
20240405,125600,298767000,523000,523000,523000,523000,2
20240405,125500,297721000,522000,522000,522000,522000,0
20240405,125400,297721000,522000,522000,522000,522000,0
20240405,125300,297721000,522000,522000,522000,522000,1
20240405,125200,297199000,523000,523000,523000,523000,0
20240405,125100,297199000,523000,523000,523000,523000,1
20240405,125000,296676000,523000,523000,523000,523000,0
20240405,124900,296676000,523000,523000,523000,523000,11
20240405,124800,290923000,523000,523000,523000,523000,0
20240405,124700,290923000,523000,523000,523000,523000,0
20240405,124600,290923000,523000,523000,523000,523000,0
20240405,124500,290923000,523000,523000,523000,523000,0
20240405,124400,290923000,523000,523000,523000,523000,0
20240405,124300,290923000,523000,523000,523000,523000,0
20240405,124200,290923000,523000,523000,523000,523000,0
20240405,124100,290923000,523000,523000,523000,523000,0
20240405,124000,290923000,523000,523000,523000,523000,0
20240405,123900,290923000,523000,523000,523000,523000,17
20240405,123800,282032000,523000,523000,523000,523000,0
20240405,123700,282032000,523000,523000,523000,523000,0
20240405,123600,282032000,523000,523000,523000,523000,0
20240405,123500,282032000,523000,523000,523000,523000,0
20240405,123400,282032000,523000,523000,523000,523000,0
20240405,123300,282032000,523000,523000,523000,523000,1
20240405,123200,281509000,523000,523000,523000,523000,1
20240405,123100,280986000,524000,524000,524000,524000,0
20240405,123000,280986000,524000,524000,524000,524000,0
20240405,122900,280986000,524000,524000,524000,524000,0
20240405,122800,280986000,524000,524000,524000,524000,5
20240405,122700,278366000,523000,523000,523000,523000,1
20240405,122600,277843000,524000,524000,524000,524000,0
20240405,122500,277843000,524000,524000,524000,524000,0
20240405,122400,277843000,524000,524000,524000,524000,5
20240405,122300,275223000,523000,523000,523000,523000,0
20240405,122200,275223000,523000,523000,523000,523000,0
20240405,122100,275223000,523000,523000,523000,523000,0
20240405,122000,275223000,523000,523000,523000,523000,0
20240405,121900,275223000,523000,523000,523000,523000,10
20240405,121800,269993000,523000,523000,523000,523000,1
20240405,121700,269470000,523000,523000,523000,523000,0
20240405,121600,269470000,523000,523000,523000,523000,0
20240405,121500,269470000,523000,523000,523000,523000,0
20240405,121400,269470000,523000,523000,523000,523000,0
20240405,121300,269470000,523000,523000,523000,523000,0
20240405,121200,269470000,523000,524000,524000,523000,6
20240405,121100,266329000,524000,524000,524000,524000,0
20240405,121000,266329000,524000,524000,524000,524000,1
20240405,120900,265805000,524000,524000,524000,524000,2
20240405,120800,264757000,524000,524000,524000,524000,13
20240405,120700,257945000,524000,524000,524000,524000,0
20240405,120600,257945000,524000,524000,524000,524000,0
20240405,120500,257945000,524000,524000,524000,524000,0
20240405,120400,257945000,524000,524000,524000,524000,0
20240405,120300,257945000,524000,524000,524000,524000,0
20240405,120200,257945000,524000,524000,524000,524000,1
20240405,120100,257421000,524000,524000,524000,524000,0
20240405,120000,257421000,524000,524000,524000,524000,0
20240405,115900,257421000,524000,524000,524000,524000,7
20240405,115800,253753000,524000,524000,524000,524000,0
20240405,115700,253753000,524000,524000,524000,524000,0
20240405,115600,253753000,524000,524000,524000,524000,0
20240405,115500,253753000,524000,524000,524000,524000,1
20240405,115400,253229000,524000,524000,524000,524000,0
20240405,115300,253229000,524000,524000,524000,524000,0
20240405,115200,253229000,524000,525000,525000,524000,44
20240405,115100,230132000,525000,525000,525000,525000,40
20240405,115000,209132000,525000,525000,525000,525000,0
20240405,114900,209132000,525000,526000,526000,525000,30
20240405,114800,193359000,526000,526000,526000,526000,4
20240405,114700,191255000,526000,526000,526000,526000,0
20240405,114600,191255000,526000,526000,526000,526000,0
20240405,114500,191255000,526000,526000,526000,526000,0
20240405,114400,191255000,526000,526000,526000,526000,3
20240405,114300,189677000,526000,526000,526000,526000,1
20240405,114200,189151000,526000,526000,526000,526000,1
20240405,114100,188625000,526000,526000,527000,526000,7
20240405,114000,184939000,526000,526000,526000,526000,0
20240405,113900,184939000,526000,526000,526000,526000,1
20240405,113800,184413000,526000,526000,526000,526000,0
20240405,113700,184413000,526000,526000,526000,526000,2
20240405,113600,183361000,526000,526000,526000,526000,0
20240405,113500,183361000,526000,526000,526000,526000,0
20240405,113400,183361000,526000,526000,526000,526000,3
20240405,113300,181783000,526000,526000,526000,526000,0
20240405,113200,181783000,526000,526000,526000,526000,0
20240405,113100,181783000,526000,526000,526000,526000,0
20240405,113000,181783000,526000,527000,527000,526000,5
20240405,112900,179150000,526000,526000,526000,526000,0
20240405,112800,179150000,526000,526000,526000,526000,0
20240405,112700,179150000,526000,526000,526000,526000,2
20240405,112600,178098000,526000,526000,526000,526000,1
20240405,112500,177572000,526000,526000,526000,526000,0
20240405,112400,177572000,526000,526000,526000,526000,3
20240405,112300,175994000,526000,526000,526000,526000,0
20240405,112200,175994000,526000,526000,526000,526000,0
20240405,112100,175994000,526000,526000,526000,526000,0
20240405,112000,175994000,526000,526000,526000,526000,2
20240405,111900,174942000,526000,526000,526000,526000,7
20240405,111800,171260000,527000,527000,527000,527000,0
20240405,111700,171260000,527000,527000,527000,527000,0
20240405,111600,171260000,527000,527000,527000,527000,0
20240405,111500,171260000,527000,527000,527000,527000,0
20240405,111400,171260000,527000,527000,527000,527000,0
20240405,111300,171260000,527000,527000,527000,527000,7
20240405,111200,167571000,527000,527000,527000,527000,1
20240405,111100,167044000,526000,527000,527000,526000,11
20240405,111000,161250000,526000,527000,527000,526000,26
20240405,110900,147551000,527000,527000,527000,527000,10
20240405,110800,142281000,527000,527000,527000,527000,0
20240405,110700,142281000,527000,527000,527000,527000,1
20240405,110600,141754000,527000,527000,527000,527000,2
20240405,110500,140700000,527000,527000,527000,527000,0
20240405,110400,140700000,527000,527000,527000,527000,0
20240405,110300,140700000,527000,527000,527000,527000,2
20240405,110200,139646000,527000,527000,527000,527000,0
20240405,110100,139646000,527000,527000,527000,527000,0
20240405,110000,139646000,527000,527000,527000,527000,3
20240405,105900,138065000,527000,527000,527000,527000,1
20240405,105800,137538000,527000,527000,527000,527000,0
20240405,105700,137538000,527000,527000,527000,527000,0
20240405,105600,137538000,527000,527000,527000,527000,2
20240405,105500,136484000,527000,527000,527000,527000,0
20240405,105400,136484000,527000,527000,527000,527000,0
20240405,105300,136484000,527000,527000,527000,527000,4
20240405,105200,134376000,527000,527000,527000,527000,1
20240405,105100,133849000,527000,527000,527000,527000,0
20240405,105000,133849000,527000,527000,527000,527000,1
20240405,104900,133322000,528000,528000,528000,528000,17
20240405,104800,124346000,528000,528000,528000,528000,4
20240405,104700,122234000,528000,528000,528000,528000,1
20240405,104600,121706000,528000,527000,528000,527000,6
20240405,104500,118541000,527000,527000,527000,527000,0
20240405,104400,118541000,527000,527000,527000,527000,0
20240405,104300,118541000,527000,527000,527000,527000,2
20240405,104200,117487000,527000,527000,527000,527000,0
20240405,104100,117487000,527000,527000,527000,527000,0
20240405,104000,117487000,527000,527000,527000,527000,2
20240405,103900,116433000,527000,527000,527000,527000,2
20240405,103800,115379000,527000,527000,527000,527000,0
20240405,103700,115379000,527000,527000,527000,527000,0
20240405,103600,115379000,527000,527000,527000,527000,3
20240405,103500,113798000,527000,527000,527000,527000,0
20240405,103400,113798000,527000,527000,527000,527000,0
20240405,103300,113798000,527000,527000,527000,527000,0
20240405,103200,113798000,527000,527000,527000,527000,2
20240405,103100,112744000,527000,527000,527000,527000,0
20240405,103000,112744000,527000,527000,527000,527000,0
20240405,102900,112744000,527000,527000,527000,527000,2
20240405,102800,111690000,527000,527000,527000,527000,0
20240405,102700,111690000,527000,527000,527000,527000,0
20240405,102600,111690000,527000,527000,527000,527000,0
20240405,102500,111690000,527000,527000,527000,527000,3
20240405,102400,110109000,527000,527000,527000,527000,0
20240405,102300,110109000,527000,527000,527000,527000,0
20240405,102200,110109000,527000,527000,527000,527000,3
20240405,102100,108528000,527000,527000,527000,527000,0
20240405,102000,108528000,527000,527000,527000,527000,0
20240405,101900,108528000,527000,527000,527000,527000,2
20240405,101800,107474000,527000,527000,527000,527000,0
20240405,101700,107474000,527000,527000,527000,527000,0
20240405,101600,107474000,527000,527000,527000,527000,0
20240405,101500,107474000,527000,527000,527000,527000,2
20240405,101400,106420000,527000,527000,527000,527000,0
20240405,101300,106420000,527000,527000,527000,527000,0
20240405,101200,106420000,527000,527000,527000,527000,3
20240405,101100,104839000,527000,527000,527000,527000,0
20240405,101000,104839000,527000,527000,527000,527000,0
20240405,100900,104839000,527000,527000,527000,527000,1
20240405,100800,104312000,527000,527000,527000,527000,2
20240405,100700,103258000,527000,527000,527000,527000,0
20240405,100600,103258000,527000,527000,527000,527000,0
20240405,100500,103258000,527000,527000,527000,527000,2
20240405,100400,102204000,529000,529000,529000,529000,0
20240405,100300,102204000,529000,529000,529000,529000,0
20240405,100200,102204000,529000,529000,529000,529000,0
20240405,100100,102204000,529000,529000,529000,529000,0
20240405,100000,102204000,529000,529000,529000,529000,1
20240405,095900,101675000,527000,527000,527000,527000,0
20240405,095800,101675000,527000,527000,527000,527000,2
20240405,095700,100621000,528000,528000,528000,528000,0
20240405,095600,100621000,528000,528000,528000,528000,0
20240405,095500,100621000,528000,528000,528000,528000,0
20240405,095400,100621000,528000,528000,528000,528000,2
20240405,095300,99565000,527000,527000,527000,527000,0
20240405,095200,99565000,527000,527000,527000,527000,0
20240405,095100,99565000,527000,529000,529000,527000,7
20240405,095000,95866000,527000,527000,527000,527000,0
20240405,094900,95866000,527000,527000,527000,527000,0
20240405,094800,95866000,527000,527000,527000,527000,2
20240405,094700,94812000,527000,527000,527000,527000,1
20240405,094600,94285000,528000,528000,528000,528000,9
20240405,094500,89533000,528000,528000,528000,528000,0
20240405,094400,89533000,528000,528000,528000,528000,2
20240405,094300,88477000,528000,528000,528000,528000,0
20240405,094200,88477000,528000,528000,528000,528000,0
20240405,094100,88477000,528000,528000,528000,528000,14
20240405,094000,81085000,526000,526000,526000,526000,2
20240405,093900,80033000,526000,526000,526000,526000,0
20240405,093800,80033000,526000,525000,526000,525000,7
20240405,093700,76356000,525000,525000,525000,525000,13
20240405,093600,69531000,525000,525000,525000,525000,10
20240405,093500,64281000,525000,526000,526000,525000,39
20240405,093400,43769000,526000,526000,526000,526000,5
20240405,093300,41139000,527000,527000,527000,527000,20
20240405,093200,30599000,527000,527000,527000,527000,1
20240405,093100,30072000,527000,527000,527000,527000,10
20240405,093000,24802000,528000,528000,528000,528000,5
20240405,092900,22162000,528000,528000,528000,528000,0
20240405,092800,22162000,528000,528000,528000,528000,0
20240405,092700,22162000,528000,528000,528000,528000,6
20240405,092600,18994000,530000,530000,530000,530000,0
20240405,092500,18994000,530000,530000,530000,530000,0
20240405,092400,18994000,530000,530000,530000,530000,0
20240405,092300,18994000,530000,530000,530000,530000,0
20240405,092200,18994000,530000,530000,530000,530000,3
20240405,092100,17404000,529000,529000,529000,529000,1
20240405,092000,16875000,527000,527000,527000,527000,1
20240405,091900,16348000,527000,527000,527000,527000,2
20240405,091800,15294000,527000,527000,527000,527000,0
20240405,091700,15294000,527000,527000,527000,527000,0
20240405,091600,15294000,527000,527000,527000,527000,0
20240405,091500,15294000,527000,527000,527000,527000,0
20240405,091400,15294000,527000,527000,527000,527000,0
20240405,091300,15294000,527000,527000,527000,527000,11
20240405,091200,9497000,527000,527000,527000,527000,0
20240405,091100,9497000,527000,527000,527000,527000,0
20240405,091000,9497000,527000,527000,527000,527000,3
20240405,090900,7916000,527000,527000,527000,527000,1
20240405,090800,7389000,527000,527000,527000,527000,0
20240405,090700,7389000,527000,527000,527000,527000,1
20240405,090600,6862000,526000,526000,526000,526000,0
20240405,090500,6862000,526000,526000,526000,526000,2
20240405,090400,5810000,525000,525000,525000,525000,0
20240405,090300,5810000,525000,525000,525000,525000,0
20240405,090200,5810000,525000,527000,527000,525000,8
20240405,090100,1600000,536000,536000,536000,536000,0
20240405,090000,1600000,536000,532000,536000,532000,3