KissMeData/044450/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191700,1485396510,8210,8210,8210,8210,987
20240403,191600,1485396510,8210,8210,8210,8210,0
20240403,191500,1485396510,8210,8210,8210,8210,0
20240403,191400,1485396510,8210,8210,8210,8210,0
20240403,191300,1485396510,8210,8210,8210,8210,0
20240403,191200,1485396510,8210,8210,8210,8210,0
20240403,191100,1485396510,8210,8210,8210,8210,0
20240403,191000,1485396510,8210,8210,8210,8210,0
20240403,190900,1485396510,8210,8210,8210,8210,0
20240403,190800,1485396510,8210,8210,8210,8210,0
20240403,190700,1485396510,8210,8210,8210,8210,0
20240403,190600,1485396510,8210,8210,8210,8210,0
20240403,190500,1485396510,8210,8210,8210,8210,0
20240403,190400,1485396510,8210,8210,8210,8210,0
20240403,190300,1485396510,8210,8210,8210,8210,0
20240403,190200,1485396510,8210,8210,8210,8210,0
20240403,190100,1485396510,8210,8210,8210,8210,0
20240403,190000,1485396510,8210,8210,8210,8210,0
20240403,185900,1485396510,8210,8210,8210,8210,0
20240403,185800,1485396510,8210,8210,8210,8210,0
20240403,185700,1485396510,8210,8210,8210,8210,0
20240403,185600,1485396510,8210,8210,8210,8210,0
20240403,185500,1485396510,8210,8210,8210,8210,0
20240403,185400,1485396510,8210,8210,8210,8210,0
20240403,185300,1485396510,8210,8210,8210,8210,0
20240403,185200,1485396510,8210,8210,8210,8210,0
20240403,185100,1485396510,8210,8210,8210,8210,0
20240403,185000,1485396510,8210,8210,8210,8210,0
20240403,184900,1485396510,8210,8210,8210,8210,0
20240403,184800,1485396510,8210,8210,8210,8210,0
20240403,184700,1485396510,8210,8210,8210,8210,987
20240403,184600,1485396510,8210,8210,8210,8210,0
20240403,184500,1485396510,8210,8210,8210,8210,0
20240403,184400,1485396510,8210,8210,8210,8210,0
20240403,184300,1485396510,8210,8210,8210,8210,0
20240403,184200,1485396510,8210,8210,8210,8210,0
20240403,184100,1485396510,8210,8210,8210,8210,0
20240403,184000,1485396510,8210,8210,8210,8210,0
20240403,183900,1485396510,8210,8210,8210,8210,0
20240403,183800,1485396510,8210,8210,8210,8210,0
20240403,183700,1485396510,8210,8210,8210,8210,0
20240403,183600,1485396510,8210,8210,8210,8210,0
20240403,183500,1485396510,8210,8210,8210,8210,0
20240403,183400,1485396510,8210,8210,8210,8210,0
20240403,183300,1485396510,8210,8210,8210,8210,0
20240403,183200,1485396510,8210,8210,8210,8210,0
20240403,183100,1485396510,8210,8210,8210,8210,0
20240403,183000,1485396510,8210,8210,8210,8210,0
20240403,182900,1485396510,8210,8210,8210,8210,0
20240403,182800,1485396510,8210,8210,8210,8210,0
20240403,182700,1485396510,8210,8210,8210,8210,0
20240403,182600,1485396510,8210,8210,8210,8210,0
20240403,182500,1485396510,8210,8210,8210,8210,0
20240403,182400,1485396510,8210,8210,8210,8210,0
20240403,182300,1485396510,8210,8210,8210,8210,0
20240403,182200,1485396510,8210,8210,8210,8210,0
20240403,182100,1485396510,8210,8210,8210,8210,0
20240403,182000,1485396510,8210,8210,8210,8210,0
20240403,181900,1485396510,8210,8210,8210,8210,0
20240403,181800,1485396510,8210,8210,8210,8210,0
20240403,181700,1485396510,8210,8210,8210,8210,987
20240403,181600,1485396510,8210,8210,8210,8210,0
20240403,181500,1485396510,8210,8210,8210,8210,0
20240403,181400,1485396510,8210,8210,8210,8210,0
20240403,181300,1485396510,8210,8210,8210,8210,0
20240403,181200,1485396510,8210,8210,8210,8210,0
20240403,181100,1485396510,8210,8210,8210,8210,0
20240403,181000,1485396510,8210,8210,8210,8210,0
20240403,180900,1485396510,8210,8210,8210,8210,0
20240403,180800,1485396510,8210,8210,8210,8210,0
20240403,180700,1485396510,8210,8210,8210,8210,0
20240403,180600,1485396510,8210,8210,8210,8210,0
20240403,180500,1485396510,8210,8210,8210,8210,0
20240403,180400,1485396510,8210,8210,8210,8210,0
20240403,180300,1485396510,8210,8210,8210,8210,0
20240403,180200,1485396510,8210,8210,8210,8210,0
20240403,180100,1485396510,8210,8210,8210,8210,0
20240403,180000,1485396510,8210,8210,8210,8210,0
20240403,175900,1485396510,8210,8210,8210,8210,0
20240403,175800,1485396510,8210,8210,8210,8210,0
20240403,175700,1485396510,8210,8210,8210,8210,0
20240403,175600,1485396510,8210,8210,8210,8210,0
20240403,175500,1485396510,8210,8210,8210,8210,0
20240403,175400,1485396510,8210,8210,8210,8210,0
20240403,175300,1485396510,8210,8210,8210,8210,0
20240403,175200,1485396510,8210,8210,8210,8210,0
20240403,175100,1485396510,8210,8210,8210,8210,0
20240403,175000,1485396510,8210,8210,8210,8210,0
20240403,174900,1485396510,8210,8210,8210,8210,0
20240403,174800,1485396510,8210,8210,8210,8210,0
20240403,174700,1485396510,8210,8210,8210,8210,987
20240403,174600,1485396510,8210,8210,8210,8210,0
20240403,174500,1485396510,8210,8210,8210,8210,0
20240403,174400,1485396510,8210,8210,8210,8210,0
20240403,174300,1485396510,8210,8210,8210,8210,0
20240403,174200,1485396510,8210,8210,8210,8210,0
20240403,174100,1485396510,8210,8210,8210,8210,0
20240403,174000,1485396510,8210,8210,8210,8210,0
20240403,173900,1485396510,8210,8210,8210,8210,0
20240403,173800,1485396510,8210,8210,8210,8210,0
20240403,173700,1485396510,8210,8210,8210,8210,0
20240403,173600,1485396510,8210,8210,8210,8210,0
20240403,173500,1485396510,8210,8210,8210,8210,0
20240403,173400,1485396510,8210,8210,8210,8210,0
20240403,173300,1485396510,8210,8210,8210,8210,0
20240403,173200,1485396510,8210,8210,8210,8210,0
20240403,173100,1485396510,8210,8210,8210,8210,0
20240403,173000,1485396510,8210,8210,8210,8210,0
20240403,172900,1485396510,8210,8210,8210,8210,0
20240403,172800,1485396510,8210,8210,8210,8210,0
20240403,172700,1485396510,8210,8210,8210,8210,0
20240403,172600,1485396510,8210,8210,8210,8210,0
20240403,172500,1485396510,8210,8210,8210,8210,0
20240403,172400,1485396510,8210,8210,8210,8210,0
20240403,172300,1485396510,8210,8210,8210,8210,0
20240403,172200,1485396510,8210,8210,8210,8210,0
20240403,172100,1485396510,8210,8210,8210,8210,0
20240403,172000,1485396510,8210,8210,8210,8210,0
20240403,171900,1485396510,8210,8210,8210,8210,0
20240403,171800,1485396510,8210,8210,8210,8210,0
20240403,171700,1485396510,8210,8210,8210,8210,987
20240403,171600,1485396510,8210,8210,8210,8210,0
20240403,171500,1485396510,8210,8210,8210,8210,0
20240403,171400,1485396510,8210,8210,8210,8210,0
20240403,171300,1485396510,8210,8210,8210,8210,0
20240403,171200,1485396510,8210,8210,8210,8210,0
20240403,171100,1485396510,8210,8210,8210,8210,0
20240403,171000,1485396510,8210,8210,8210,8210,0
20240403,170900,1485396510,8210,8210,8210,8210,0
20240403,170800,1485396510,8210,8210,8210,8210,0
20240403,170700,1485396510,8210,8210,8210,8210,0
20240403,170600,1485396510,8210,8210,8210,8210,0
20240403,170500,1485396510,8210,8210,8210,8210,0
20240403,170400,1485396510,8210,8210,8210,8210,0
20240403,170300,1485396510,8210,8210,8210,8210,0
20240403,170200,1485396510,8210,8210,8210,8210,0
20240403,170100,1485396510,8210,8210,8210,8210,0
20240403,170000,1485396510,8210,8210,8210,8210,0
20240403,165900,1485396510,8210,8210,8210,8210,0
20240403,165800,1485396510,8210,8210,8210,8210,0
20240403,165700,1485396510,8210,8210,8210,8210,0
20240403,165600,1485396510,8210,8210,8210,8210,0
20240403,165500,1485396510,8210,8210,8210,8210,0
20240403,165400,1485396510,8210,8210,8210,8210,0
20240403,165300,1485396510,8210,8210,8210,8210,0
20240403,165200,1485396510,8210,8210,8210,8210,0
20240403,165100,1485396510,8210,8210,8210,8210,0
20240403,165000,1485396510,8210,8210,8210,8210,0
20240403,164900,1485396510,8210,8210,8210,8210,0
20240403,164800,1485396510,8210,8210,8210,8210,0
20240403,164700,1485396510,8210,8210,8210,8210,987
20240403,164600,1485396510,8210,8210,8210,8210,0
20240403,164500,1485396510,8210,8210,8210,8210,0
20240403,164400,1485396510,8210,8210,8210,8210,0
20240403,164300,1485396510,8210,8210,8210,8210,0
20240403,164200,1485396510,8210,8210,8210,8210,0
20240403,164100,1485396510,8210,8210,8210,8210,0
20240403,164000,1485396510,8210,8210,8210,8210,0
20240403,163900,1485396510,8210,8210,8210,8210,0
20240403,163800,1485396510,8210,8210,8210,8210,0
20240403,163700,1485396510,8210,8210,8210,8210,0
20240403,163600,1485396510,8210,8210,8210,8210,0
20240403,163500,1485396510,8210,8210,8210,8210,0
20240403,163400,1485396510,8210,8210,8210,8210,0
20240403,163300,1485396510,8210,8210,8210,8210,0
20240403,163200,1485396510,8210,8210,8210,8210,0
20240403,163100,1485396510,8210,8210,8210,8210,0
20240403,163000,1485396510,8210,8210,8210,8210,0
20240403,162900,1485396510,8210,8210,8210,8210,0
20240403,162800,1485396510,8210,8210,8210,8210,0
20240403,162700,1485396510,8210,8210,8210,8210,0
20240403,162600,1485396510,8210,8210,8210,8210,0
20240403,162500,1485396510,8210,8210,8210,8210,0
20240403,162400,1485396510,8210,8210,8210,8210,0
20240403,162300,1485396510,8210,8210,8210,8210,0
20240403,162200,1485396510,8210,8210,8210,8210,0
20240403,162100,1485396510,8210,8210,8210,8210,0
20240403,162000,1485396510,8210,8210,8210,8210,0
20240403,161900,1485396510,8210,8210,8210,8210,0
20240403,161800,1485396510,8210,8210,8210,8210,0
20240403,161700,1485396510,8210,8210,8210,8210,987
20240403,161600,1485396510,8210,8210,8210,8210,0
20240403,161500,1485396510,8210,8210,8210,8210,0
20240403,161400,1485396510,8210,8210,8210,8210,0
20240403,161300,1485396510,8210,8210,8210,8210,0
20240403,161200,1485396510,8210,8210,8210,8210,0
20240403,161100,1485396510,8210,8210,8210,8210,0
20240403,161000,1485396510,8210,8210,8210,8210,0
20240403,160900,1485396510,8210,8210,8210,8210,0
20240403,160800,1485396510,8210,8210,8210,8210,0
20240403,160700,1485396510,8210,8210,8210,8210,0
20240403,160600,1485396510,8210,8210,8210,8210,0
20240403,160500,1485396510,8210,8210,8210,8210,0
20240403,160400,1485396510,8210,8210,8210,8210,0
20240403,160300,1485396510,8210,8210,8210,8210,0
20240403,160200,1485396510,8210,8210,8210,8210,0
20240403,160100,1485396510,8210,8210,8210,8210,0
20240403,160000,1485396510,8210,8210,8210,8210,0
20240403,155900,1485396510,8210,8210,8210,8210,0
20240403,155800,1485396510,8210,8210,8210,8210,0
20240403,155700,1485396510,8210,8210,8210,8210,0
20240403,155600,1485396510,8210,8210,8210,8210,0
20240403,155500,1485396510,8210,8210,8210,8210,0
20240403,155400,1485396510,8210,8210,8210,8210,0
20240403,155300,1485396510,8210,8210,8210,8210,0
20240403,155200,1485396510,8210,8210,8210,8210,0
20240403,155100,1485396510,8210,8210,8210,8210,0
20240403,155000,1485396510,8210,8210,8210,8210,0
20240403,154900,1485396510,8210,8210,8210,8210,0
20240403,154800,1485396510,8210,8210,8210,8210,0
20240403,154700,1485396510,8210,8210,8210,8210,987
20240403,154600,1485396510,8210,8210,8210,8210,0
20240403,154500,1485396510,8210,8210,8210,8210,0
20240403,154400,1485396510,8210,8210,8210,8210,0
20240403,154300,1485396510,8210,8210,8210,8210,0
20240403,154200,1485396510,8210,8210,8210,8210,0
20240403,154100,1485396510,8210,8210,8210,8210,0
20240403,154000,1485396510,8210,8210,8210,8210,0
20240403,153900,1485396510,8210,8210,8210,8210,0
20240403,153800,1485396510,8210,8210,8210,8210,0
20240403,153700,1485396510,8210,8210,8210,8210,0
20240403,153600,1485396510,8210,8210,8210,8210,0
20240403,153500,1485396510,8210,8210,8210,8210,0
20240403,153400,1485396510,8210,8210,8210,8210,0
20240403,153300,1485396510,8210,8210,8210,8210,0
20240403,153200,1485396510,8210,8210,8210,8210,0
20240403,153100,1485396510,8210,8210,8210,8210,0
20240403,153000,1485396510,8210,8210,8210,8210,987
20240403,152900,1477293240,8210,8210,8210,8210,0
20240403,152800,1477293240,8210,8210,8210,8210,0
20240403,152700,1477293240,8210,8210,8210,8210,0
20240403,152600,1477293240,8210,8210,8210,8210,0
20240403,152500,1477293240,8210,8210,8210,8210,0
20240403,152400,1477293240,8210,8210,8210,8210,0
20240403,152300,1477293240,8210,8210,8210,8210,0
20240403,152200,1477293240,8210,8210,8210,8210,0
20240403,152100,1477293240,8210,8210,8210,8210,0
20240403,152000,1477293240,8210,8210,8210,8210,0
20240403,151900,1477293240,8210,8230,8230,8210,553
20240403,151800,1472752310,8230,8230,8230,8230,55
20240403,151700,1472299660,8210,8230,8230,8210,25
20240403,151600,1472094170,8230,8230,8230,8230,0
20240403,151500,1472094170,8230,8230,8230,8230,0
20240403,151400,1472094170,8230,8230,8230,8230,18
20240403,151300,1471946030,8200,8200,8200,8200,0
20240403,151200,1471946030,8200,8200,8200,8200,0
20240403,151100,1471946030,8200,8200,8200,8200,0
20240403,151000,1471946030,8200,8200,8230,8200,529
20240403,150900,1467606780,8210,8210,8210,8210,130
20240403,150800,1466539480,8200,8200,8200,8200,200
20240403,150700,1464899480,8200,8200,8200,8200,0
20240403,150600,1464899480,8200,8210,8230,8200,492
20240403,150500,1460864030,8200,8220,8220,8200,104
20240403,150400,1460009210,8220,8200,8220,8200,368
20240403,150300,1456991180,8200,8230,8230,8200,895
20240403,150200,1449648060,8230,8230,8230,8230,111
20240403,150100,1448734530,8230,8230,8230,8230,1
20240403,150000,1448726300,8230,8230,8230,8230,0
20240403,145900,1448726300,8230,8240,8240,8230,27
20240403,145800,1448504020,8250,8250,8250,8250,40
20240403,145700,1448174020,8250,8250,8290,8250,176
20240403,145600,1446721860,8240,8240,8240,8240,268
20240403,145500,1444513540,8250,8260,8260,8250,789
20240403,145400,1437999290,8230,8220,8230,8220,801
20240403,145300,1431410110,8220,8220,8220,8220,0
20240403,145200,1431410110,8220,8230,8230,8220,80
20240403,145100,1430752210,8230,8230,8240,8230,472
20240403,145000,1426866390,8240,8250,8250,8240,485
20240403,144900,1422865250,8250,8260,8260,8250,358
20240403,144800,1419911720,8280,8280,8280,8280,487
20240403,144700,1415879360,8320,8250,8320,8250,6067
20240403,144600,1365515090,8240,8240,8250,8240,186
20240403,144500,1363982440,8230,8230,8230,8230,325
20240403,144400,1361307690,8240,8240,8240,8240,0
20240403,144300,1361307690,8240,8240,8240,8240,2
20240403,144200,1361291210,8240,8240,8240,8240,0
20240403,144100,1361291210,8240,8240,8240,8240,0
20240403,144000,1361291210,8240,8240,8240,8240,1
20240403,143900,1361282970,8230,8230,8230,8230,0
20240403,143800,1361282970,8230,8240,8240,8230,201
20240403,143700,1359628730,8250,8250,8250,8250,4
20240403,143600,1359595730,8250,8250,8250,8250,0
20240403,143500,1359595730,8250,8250,8250,8250,0
20240403,143400,1359595730,8250,8230,8250,8230,338
20240403,143300,1356813290,8230,8230,8230,8230,100
20240403,143200,1355990290,8250,8250,8250,8250,7
20240403,143100,1355932540,8230,8230,8230,8230,659
20240403,143000,1350508970,8220,8220,8220,8220,59
20240403,142900,1350023990,8230,8240,8240,8230,15
20240403,142800,1349900530,8230,8250,8250,8230,1536
20240403,142700,1337257570,8260,8260,8260,8260,25
20240403,142600,1337051070,8280,8280,8280,8280,0
20240403,142500,1337051070,8280,8280,8280,8280,0
20240403,142400,1337051070,8280,8270,8280,8270,113
20240403,142300,1336116350,8260,8260,8260,8260,0
20240403,142200,1336116350,8260,8260,8260,8260,0
20240403,142100,1336116350,8260,8260,8260,8260,0
20240403,142000,1336116350,8260,8260,8260,8260,0
20240403,141900,1336116350,8260,8290,8290,8260,347
20240403,141800,1333248470,8290,8290,8290,8290,3
20240403,141700,1333223600,8290,8290,8290,8290,0
20240403,141600,1333223600,8290,8290,8290,8290,0
20240403,141500,1333223600,8290,8290,8290,8290,4
20240403,141400,1333190440,8290,8280,8290,8260,71
20240403,141300,1332602760,8280,8280,8280,8280,12
20240403,141200,1332503400,8290,8290,8290,8290,1
20240403,141100,1332495110,8290,8290,8290,8290,0
20240403,141000,1332495110,8290,8290,8290,8290,1
20240403,140900,1332486820,8290,8290,8290,8290,0
20240403,140800,1332486820,8290,8290,8290,8290,0
20240403,140700,1332486820,8290,8290,8290,8290,2
20240403,140600,1332470240,8250,8240,8250,8240,967
20240403,140500,1324499590,8240,8250,8250,8240,230
20240403,140400,1322603420,8260,8260,8260,8260,2
20240403,140300,1322586900,8250,8250,8250,8250,400
20240403,140200,1319286900,8260,8260,8260,8260,0
20240403,140100,1319286900,8260,8260,8260,8260,1
20240403,140000,1319278640,8250,8250,8260,8250,46
20240403,135900,1318899130,8250,8250,8250,8250,59
20240403,135800,1318412380,8260,8250,8260,8250,2
20240403,135700,1318395870,8250,8250,8250,8250,1
20240403,135600,1318387620,8260,8260,8260,8260,2
20240403,135500,1318371100,8260,8250,8260,8250,23
20240403,135400,1318181130,8250,8250,8250,8250,1
20240403,135300,1318172880,8260,8260,8260,8260,1
20240403,135200,1318164620,8250,8250,8250,8250,1
20240403,135100,1318156370,8250,8250,8250,8250,1
20240403,135000,1318148120,8260,8260,8260,8260,6
20240403,134900,1318098560,8250,8250,8250,8250,1
20240403,134800,1318090310,8250,8250,8250,8250,1
20240403,134700,1318082060,8260,8260,8260,8260,2
20240403,134600,1318065540,8250,8250,8250,8250,1
20240403,134500,1318057290,8250,8260,8260,8250,2
20240403,134400,1318040780,8250,8250,8250,8250,0
20240403,134300,1318040780,8250,8280,8280,8250,1001
20240403,134200,1309771910,8280,8300,8300,8280,2
20240403,134100,1309755330,8290,8270,8290,8270,729
20240403,134000,1303716760,8250,8250,8250,8250,1
20240403,133900,1303708510,8250,8250,8250,8250,1
20240403,133800,1303700260,8240,8240,8240,8240,0
20240403,133700,1303700260,8240,8240,8240,8240,1
20240403,133600,1303692020,8230,8230,8230,8230,0
20240403,133500,1303692020,8230,8220,8230,8200,3069
20240403,133400,1278469240,8230,8240,8240,8230,13
20240403,133300,1278362230,8230,8230,8230,8230,0
20240403,133200,1278362230,8230,8230,8230,8230,0
20240403,133100,1278362230,8230,8250,8250,8230,401
20240403,133000,1275061970,8230,8230,8230,8230,0
20240403,132900,1275061970,8230,8230,8230,8230,0
20240403,132800,1275061970,8230,8230,8230,8230,0
20240403,132700,1275061970,8230,8220,8230,8220,844
20240403,132600,1268121720,8210,8220,8220,8210,1243
20240403,132500,1257908140,8230,8250,8250,8230,1415
20240403,132400,1246259920,8270,8270,8270,8270,1
20240403,132300,1246251650,8250,8250,8250,8250,1
20240403,132200,1246243400,8250,8250,8250,8250,0
20240403,132100,1246243400,8250,8250,8250,8250,100
20240403,132000,1245418400,8250,8250,8250,8250,175
20240403,131900,1243974650,8250,8250,8250,8250,1
20240403,131800,1243966400,8240,8240,8240,8240,3
20240403,131700,1243941680,8240,8240,8240,8240,0
20240403,131600,1243941680,8240,8230,8250,8230,3083
20240403,131500,1218565920,8220,8250,8250,8220,2465
20240403,131400,1198272130,8260,8260,8260,8260,1
20240403,131300,1198263870,8250,8270,8270,8250,1242
20240403,131200,1188011640,8290,8290,8290,8290,102
20240403,131100,1187166060,8290,8290,8290,8290,2
20240403,131000,1187149480,8250,8250,8250,8250,0
20240403,130900,1187149480,8250,8250,8250,8250,0
20240403,130800,1187149480,8250,8270,8270,8250,471
20240403,130700,1183261700,8260,8260,8260,8260,0
20240403,130600,1183261700,8260,8260,8260,8260,0
20240403,130500,1183261700,8260,8270,8270,8260,40
20240403,130400,1182931020,8280,8280,8280,8280,20
20240403,130300,1182765420,8280,8280,8280,8280,1
20240403,130200,1182757140,8280,8280,8280,8280,0
20240403,130100,1182757140,8280,8290,8290,8280,18
20240403,130000,1182608000,8290,8290,8290,8290,11
20240403,125900,1182516810,8290,8280,8290,8280,100
20240403,125800,1181688050,8280,8280,8280,8280,0
20240403,125700,1181688050,8280,8290,8290,8280,2
20240403,125600,1181671480,8270,8270,8270,8270,3
20240403,125500,1181646670,8280,8280,8280,8280,0
20240403,125400,1181646670,8280,8280,8280,8280,2
20240403,125300,1181630110,8270,8270,8270,8270,4
20240403,125200,1181597030,8280,8280,8280,8280,1
20240403,125100,1181588750,8270,8270,8270,8270,5
20240403,125000,1181547400,8270,8270,8270,8270,0
20240403,124900,1181547400,8270,8270,8270,8250,204
20240403,124800,1179862350,8260,8280,8280,8260,420
20240403,124700,1176390880,8280,8280,8280,8280,3
20240403,124600,1176366040,8280,8280,8280,8280,2
20240403,124500,1176349480,8290,8290,8290,8290,1
20240403,124400,1176341190,8270,8270,8270,8270,3
20240403,124300,1176316380,8260,8260,8260,8260,0
20240403,124200,1176316380,8260,8280,8280,8260,1224
20240403,124100,1166204590,8290,8280,8290,8280,3
20240403,124000,1166179740,8280,8270,8290,8270,65
20240403,123900,1165642150,8270,8270,8270,8270,3
20240403,123800,1165617340,8290,8270,8290,8270,28
20240403,123700,1165385580,8280,8280,8280,8260,1557
20240403,123600,1152515780,8290,8290,8290,8290,0
20240403,123500,1152515780,8290,8290,8290,8290,1
20240403,123400,1152507490,8280,8290,8290,8280,4
20240403,123300,1152474360,8280,8280,8280,8280,0
20240403,123200,1152474360,8280,8290,8290,8280,3
20240403,123100,1152449510,8280,8280,8280,8280,0
20240403,123000,1152449510,8280,8270,8280,8270,14
20240403,122900,1152333710,8260,8290,8290,8260,1460
20240403,122800,1140254670,8280,8300,8300,8280,359
20240403,122700,1137281330,8300,8320,8320,8300,1016
20240403,122600,1128828520,8300,8300,8300,8300,3
20240403,122500,1128803620,8300,8300,8300,8300,1
20240403,122400,1128795320,8310,8310,8310,8310,1
20240403,122300,1128787010,8330,8330,8330,8330,5
20240403,122200,1128745360,8300,8300,8300,8300,3
20240403,122100,1128720460,8310,8310,8310,8310,2
20240403,122000,1128703840,8300,8310,8310,8290,831
20240403,121900,1121810470,8310,8310,8310,8310,5
20240403,121800,1121768920,8310,8320,8320,8300,1001
20240403,121700,1113455010,8320,8320,8320,8320,12
20240403,121600,1113355170,8320,8320,8320,8320,21
20240403,121500,1113180450,8310,8320,8340,8310,600
20240403,121400,1108179970,8330,8320,8330,8320,11
20240403,121300,1108088370,8320,8320,8320,8320,1
20240403,121200,1108080050,8310,8300,8310,8300,88
20240403,121100,1107348780,8300,8300,8300,8300,2
20240403,121000,1107332180,8310,8320,8320,8310,17
20240403,120900,1107190900,8310,8310,8310,8310,1400
20240403,120800,1095556900,8330,8320,8330,8320,13
20240403,120700,1095448620,8330,8310,8330,8310,301
20240403,120600,1092947130,8300,8310,8310,8300,6
20240403,120500,1092897310,8310,8310,8310,8310,0
20240403,120400,1092897310,8310,8300,8310,8300,32
20240403,120300,1092631700,8300,8300,8300,8300,1
20240403,120200,1092623400,8320,8290,8320,8290,2585
20240403,120100,1071139570,8290,8270,8290,8260,90
20240403,120000,1070395550,8270,8270,8270,8270,129
20240403,115900,1069328720,8280,8280,8280,8280,2
20240403,115800,1069312160,8280,8280,8280,8280,0
20240403,115700,1069312160,8280,8280,8280,8280,54
20240403,115600,1068865040,8300,8300,8300,8300,0
20240403,115500,1068865040,8300,8260,8300,8260,293
20240403,115400,1066444780,8260,8280,8280,8260,1499
20240403,115300,1054060780,8280,8280,8280,8280,20
20240403,115200,1053895180,8280,8280,8280,8280,13
20240403,115100,1053787540,8280,8280,8280,8280,4
20240403,115000,1053754420,8270,8270,8270,8270,0
20240403,114900,1053754420,8270,8270,8270,8270,4
20240403,114800,1053721340,8280,8280,8280,8280,1
20240403,114700,1053713060,8270,8270,8270,8270,0
20240403,114600,1053713060,8270,8260,8270,8260,4
20240403,114500,1053680000,8260,8260,8270,8260,407
20240403,114400,1050318170,8260,8270,8270,8260,157
20240403,114300,1049021020,8280,8280,8280,8280,17
20240403,114200,1048880260,8290,8290,8290,8290,1
20240403,114100,1048871970,8280,8270,8280,8270,593
20240403,114000,1043967850,8280,8280,8280,8280,3
20240403,113900,1043943010,8280,8270,8280,8270,4
20240403,113800,1043909910,8280,8280,8280,8280,0
20240403,113700,1043909910,8280,8280,8280,8280,0
20240403,113600,1043909910,8280,8290,8290,8280,3
20240403,113500,1043885060,8270,8290,8290,8270,402
20240403,113400,1040560000,8290,8300,8300,8290,2
20240403,113300,1040543410,8280,8270,8280,8270,3
20240403,113200,1040518580,8280,8280,8280,8280,302
20240403,113100,1038018020,8270,8280,8280,8270,3
20240403,113000,1037993200,8270,8270,8270,8270,52
20240403,112900,1037563160,8270,8270,8270,8260,774
20240403,112800,1031169890,8260,8270,8270,8260,433
20240403,112700,1027593040,8270,8270,8270,8270,69
20240403,112600,1027022410,8270,8270,8270,8270,2
20240403,112500,1027005870,8270,8280,8280,8270,13
20240403,112400,1026898250,8280,8280,8280,8280,1
20240403,112300,1026889970,8280,8280,8280,8280,3
20240403,112200,1026865130,8270,8270,8270,8270,4
20240403,112100,1026832050,8250,8280,8280,8250,1001
20240403,112000,1018567000,8260,8270,8270,8260,1017
20240403,111900,1010160850,8260,8280,8280,8250,3074
20240403,111800,984780870,8280,8280,8280,8280,2
20240403,111700,984764310,8300,8300,8300,8300,345
20240403,111600,981900810,8270,8280,8280,8270,262
20240403,111500,979733910,8280,8280,8280,8280,0
20240403,111400,979733910,8280,8260,8280,8260,404
20240403,111300,976391330,8260,8300,8300,8260,1151
20240403,111200,966865720,8280,8300,8300,8280,144
20240403,111100,965671990,8310,8300,8310,8300,3
20240403,111000,965647070,8300,8310,8310,8290,1361
20240403,110900,954360470,8330,8290,8330,8290,375
20240403,110800,951241480,8290,8350,8350,8270,2359
20240403,110700,931666890,8340,8350,8350,8340,405
20240403,110600,928288690,8350,8360,8360,8350,643
20240403,110500,922916110,8360,8370,8380,8360,471
20240403,110400,918975800,8370,8390,8390,8340,1034
20240403,110300,910320510,8390,8380,8420,8380,2138
20240403,110200,892383240,8380,8450,8450,8380,534
20240403,110100,887893330,8450,8400,8450,8380,1984
20240403,110000,871143740,8370,8350,8370,8350,299
20240403,105900,868645790,8340,8350,8350,8320,2306
20240403,105800,849417890,8360,8360,8370,8360,577
20240403,105700,844591170,8370,8380,8400,8370,589
20240403,105600,839653140,8370,8350,8440,8350,3461
20240403,105500,810626950,8350,8370,8390,8350,1588
20240403,105400,797350250,8370,8410,8410,8370,2760
20240403,105300,774198610,8410,8420,8420,8400,393
20240403,105200,770897240,8410,8480,8480,8410,2715
20240403,105100,747998760,8480,8410,8490,8410,7918
20240403,105000,681083980,8400,8400,8400,8390,857
20240403,104900,673885300,8390,8400,8410,8390,2627
20240403,104800,651806960,8400,8400,8400,8340,1370
20240403,104700,640328700,8390,8400,8410,8390,4239
20240403,104600,604706680,8400,8360,8410,8360,6820
20240403,104500,547505690,8360,8360,8360,8350,531
20240403,104400,543070110,8360,8360,8370,8360,1198
20240403,104300,533053050,8350,8300,8350,8300,2273
20240403,104200,514124690,8300,8290,8300,8250,4945
20240403,104100,473296250,8280,8280,8280,8280,364
20240403,104000,470282330,8280,8280,8280,8280,100
20240403,103900,469454330,8280,8280,8280,8280,0
20240403,103800,469454330,8280,8280,8280,8280,100
20240403,103700,468626330,8310,8260,8310,8260,358
20240403,103600,465668610,8260,8300,8310,8240,1029
20240403,103500,457163400,8260,8260,8260,8260,86
20240403,103400,456453040,8250,8270,8270,8230,729
20240403,103300,450430490,8250,8250,8250,8250,0
20240403,103200,450430490,8250,8270,8270,8240,518
20240403,103100,446153250,8270,8270,8270,8270,10
20240403,103000,446070550,8270,8270,8270,8270,2
20240403,102900,446054010,8250,8250,8250,8250,1
20240403,102800,446045760,8300,8260,8310,8240,1045
20240403,102700,437412600,8260,8260,8260,8260,10
20240403,102600,437330000,8260,8230,8260,8230,245
20240403,102500,435313620,8230,8260,8260,8230,2205
20240403,102400,417162200,8270,8270,8270,8270,95
20240403,102300,416376550,8280,8280,8280,8280,0
20240403,102200,416376550,8280,8280,8280,8280,3
20240403,102100,416351710,8240,8300,8300,8240,1557
20240403,102000,403479150,8300,8300,8300,8300,0
20240403,101900,403479150,8300,8300,8300,8300,134
20240403,101800,402366950,8310,8310,8310,8310,2
20240403,101700,402350330,8310,8310,8310,8310,0
20240403,101600,402350330,8310,8310,8310,8310,15
20240403,101500,402225680,8310,8310,8310,8310,1
20240403,101400,402217370,8310,8310,8310,8310,16
20240403,101300,402084410,8310,8310,8310,8300,23
20240403,101200,401893480,8310,8310,8310,8310,0
20240403,101100,401893480,8310,8310,8310,8310,2
20240403,101000,401876860,8310,8310,8310,8310,3
20240403,100900,401851930,8310,8310,8310,8310,1
20240403,100800,401843620,8310,8310,8310,8310,171
20240403,100700,400422610,8310,8310,8310,8310,675
20240403,100600,394813360,8310,8310,8310,8310,0
20240403,100500,394813360,8310,8280,8310,8280,25
20240403,100400,394605640,8310,8310,8310,8310,15
20240403,100300,394480990,8310,8280,8310,8280,191
20240403,100200,392899480,8310,8300,8320,8290,162
20240403,100100,391554950,8300,8320,8330,8300,272
20240403,100000,389293710,8340,8340,8340,8340,496
20240403,095900,385157070,8340,8320,8340,8320,215
20240403,095800,383364230,8330,8330,8330,8330,199
20240403,095700,381706560,8350,8350,8350,8350,137
20240403,095600,380562610,8350,8350,8360,8340,132
20240403,095500,379460590,8360,8360,8360,8360,696
20240403,095400,373642030,8360,8310,8360,8300,1910
20240403,095300,357733400,8310,8300,8310,8300,59
20240403,095200,357243230,8300,8300,8300,8300,70
20240403,095100,356662230,8300,8300,8300,8300,100
20240403,095000,355832230,8300,8320,8320,8300,1100
20240403,094900,346702190,8320,8320,8320,8320,2
20240403,094800,346685550,8300,8310,8320,8290,1822
20240403,094700,331543430,8320,8360,8360,8320,1647
20240403,094600,317835210,8360,8330,8360,8320,339
20240403,094500,315010270,8350,8350,8370,8350,1000
20240403,094400,306651000,8350,8330,8350,8330,613
20240403,094300,301539390,8330,8330,8330,8330,126
20240403,094200,300489810,8320,8300,8330,8300,702
20240403,094100,294659200,8300,8310,8310,8290,173
20240403,094000,293223510,8320,8320,8320,8320,71
20240403,093900,292632790,8320,8320,8320,8320,11
20240403,093800,292541270,8320,8340,8340,8300,284
20240403,093700,290174450,8310,8280,8390,8280,1271
20240403,093600,279582770,8270,8250,8290,8250,408
20240403,093500,276208590,8270,8260,8270,8260,232
20240403,093400,274289970,8250,8300,8300,8250,1464
20240403,093300,262176320,8290,8310,8310,8290,579
20240403,093200,257372920,8310,8340,8340,8300,2247
20240403,093100,238694940,8350,8350,8360,8350,11
20240403,093000,238603040,8370,8380,8400,8360,3431
20240403,092900,209856560,8380,8380,8380,8330,284
20240403,092800,207481130,8380,8330,8380,8330,1244
20240403,092700,197085820,8320,8310,8320,8310,146
20240403,092600,195871530,8310,8300,8310,8290,121
20240403,092500,194867230,8310,8350,8350,8310,353
20240403,092400,191921800,8350,8310,8350,8310,1048
20240403,092300,183173300,8310,8360,8360,8310,2456
20240403,092200,162682920,8360,8350,8360,8350,941
20240403,092100,154824640,8350,8310,8360,8310,777
20240403,092000,148343040,8310,8290,8310,8290,184
20240403,091900,146814980,8300,8300,8300,8280,1137
20240403,091800,137382700,8310,8320,8340,8300,485
20240403,091700,133352650,8370,8290,8370,8290,4506
20240403,091600,95940190,8290,8350,8350,8290,2392
20240403,091500,76051200,8350,8310,8370,8310,1610
20240403,091400,62618480,8310,8270,8310,8270,1452
20240403,091300,50578750,8250,8320,8330,8240,1650
20240403,091200,36908010,8280,8160,8330,8160,2440
20240403,091100,16813400,8150,8150,8150,8150,230
20240403,091000,14938900,8160,8150,8160,8140,803
20240403,090900,8395880,8160,8160,8160,8160,169
20240403,090800,7016840,8150,8150,8160,8150,37
20240403,090700,6715180,8150,8150,8150,8150,44
20240403,090600,6356580,8150,8150,8150,8150,11
20240403,090500,6266930,8150,8140,8150,8130,74
20240403,090400,5664740,8150,8160,8160,8150,370
20240403,090300,2648530,8160,8180,8180,8160,52
20240403,090200,2223340,8180,8210,8210,8180,19
20240403,090100,2067890,8210,8210,8210,8210,0
20240403,090000,2067890,8210,8240,8240,8210,251