KissMeData/451800/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,214500,221706810,5330,5330,5330,5330,1591
20240404,214400,221706810,5330,5330,5330,5330,0
20240404,214300,221706810,5330,5330,5330,5330,0
20240404,214200,221706810,5330,5330,5330,5330,0
20240404,214100,221706810,5330,5330,5330,5330,0
20240404,214000,221706810,5330,5330,5330,5330,0
20240404,213900,221706810,5330,5330,5330,5330,0
20240404,213800,221706810,5330,5330,5330,5330,0
20240404,213700,221706810,5330,5330,5330,5330,0
20240404,213600,221706810,5330,5330,5330,5330,0
20240404,213500,221706810,5330,5330,5330,5330,0
20240404,213400,221706810,5330,5330,5330,5330,0
20240404,213300,221706810,5330,5330,5330,5330,0
20240404,213200,221706810,5330,5330,5330,5330,0
20240404,213100,221706810,5330,5330,5330,5330,0
20240404,213000,221706810,5330,5330,5330,5330,0
20240404,212900,221706810,5330,5330,5330,5330,0
20240404,212800,221706810,5330,5330,5330,5330,0
20240404,212700,221706810,5330,5330,5330,5330,0
20240404,212600,221706810,5330,5330,5330,5330,0
20240404,212500,221706810,5330,5330,5330,5330,0
20240404,212400,221706810,5330,5330,5330,5330,0
20240404,212300,221706810,5330,5330,5330,5330,0
20240404,212200,221706810,5330,5330,5330,5330,0
20240404,212100,221706810,5330,5330,5330,5330,0
20240404,212000,221706810,5330,5330,5330,5330,0
20240404,211900,221706810,5330,5330,5330,5330,0
20240404,211800,221706810,5330,5330,5330,5330,0
20240404,211700,221706810,5330,5330,5330,5330,0
20240404,211600,221706810,5330,5330,5330,5330,0
20240404,211500,221706810,5330,5330,5330,5330,1591
20240404,211400,221706810,5330,5330,5330,5330,0
20240404,211300,221706810,5330,5330,5330,5330,0
20240404,211200,221706810,5330,5330,5330,5330,0
20240404,211100,221706810,5330,5330,5330,5330,0
20240404,211000,221706810,5330,5330,5330,5330,0
20240404,210900,221706810,5330,5330,5330,5330,0
20240404,210800,221706810,5330,5330,5330,5330,0
20240404,210700,221706810,5330,5330,5330,5330,0
20240404,210600,221706810,5330,5330,5330,5330,0
20240404,210500,221706810,5330,5330,5330,5330,0
20240404,210400,221706810,5330,5330,5330,5330,0
20240404,210300,221706810,5330,5330,5330,5330,0
20240404,210200,221706810,5330,5330,5330,5330,0
20240404,210100,221706810,5330,5330,5330,5330,0
20240404,210000,221706810,5330,5330,5330,5330,0
20240404,205900,221706810,5330,5330,5330,5330,0
20240404,205800,221706810,5330,5330,5330,5330,0
20240404,205700,221706810,5330,5330,5330,5330,0
20240404,205600,221706810,5330,5330,5330,5330,0
20240404,205500,221706810,5330,5330,5330,5330,0
20240404,205400,221706810,5330,5330,5330,5330,0
20240404,205300,221706810,5330,5330,5330,5330,0
20240404,205200,221706810,5330,5330,5330,5330,0
20240404,205100,221706810,5330,5330,5330,5330,0
20240404,205000,221706810,5330,5330,5330,5330,0
20240404,204900,221706810,5330,5330,5330,5330,0
20240404,204800,221706810,5330,5330,5330,5330,0
20240404,204700,221706810,5330,5330,5330,5330,0
20240404,204600,221706810,5330,5330,5330,5330,0
20240404,204500,221706810,5330,5330,5330,5330,1591
20240404,204400,221706810,5330,5330,5330,5330,0
20240404,204300,221706810,5330,5330,5330,5330,0
20240404,204200,221706810,5330,5330,5330,5330,0
20240404,204100,221706810,5330,5330,5330,5330,0
20240404,204000,221706810,5330,5330,5330,5330,0
20240404,203900,221706810,5330,5330,5330,5330,0
20240404,203800,221706810,5330,5330,5330,5330,0
20240404,203700,221706810,5330,5330,5330,5330,0
20240404,203600,221706810,5330,5330,5330,5330,0
20240404,203500,221706810,5330,5330,5330,5330,0
20240404,203400,221706810,5330,5330,5330,5330,0
20240404,203300,221706810,5330,5330,5330,5330,0
20240404,203200,221706810,5330,5330,5330,5330,0
20240404,203100,221706810,5330,5330,5330,5330,0
20240404,203000,221706810,5330,5330,5330,5330,0
20240404,202900,221706810,5330,5330,5330,5330,0
20240404,202800,221706810,5330,5330,5330,5330,0
20240404,202700,221706810,5330,5330,5330,5330,0
20240404,202600,221706810,5330,5330,5330,5330,0
20240404,202500,221706810,5330,5330,5330,5330,0
20240404,202400,221706810,5330,5330,5330,5330,0
20240404,202300,221706810,5330,5330,5330,5330,0
20240404,202200,221706810,5330,5330,5330,5330,0
20240404,202100,221706810,5330,5330,5330,5330,0
20240404,202000,221706810,5330,5330,5330,5330,0
20240404,201900,221706810,5330,5330,5330,5330,0
20240404,201800,221706810,5330,5330,5330,5330,0
20240404,201700,221706810,5330,5330,5330,5330,0
20240404,201600,221706810,5330,5330,5330,5330,0
20240404,201500,221706810,5330,5330,5330,5330,1591
20240404,201400,221706810,5330,5330,5330,5330,0
20240404,201300,221706810,5330,5330,5330,5330,0
20240404,201200,221706810,5330,5330,5330,5330,0
20240404,201100,221706810,5330,5330,5330,5330,0
20240404,201000,221706810,5330,5330,5330,5330,0
20240404,200900,221706810,5330,5330,5330,5330,0
20240404,200800,221706810,5330,5330,5330,5330,0
20240404,200700,221706810,5330,5330,5330,5330,0
20240404,200600,221706810,5330,5330,5330,5330,0
20240404,200500,221706810,5330,5330,5330,5330,0
20240404,200400,221706810,5330,5330,5330,5330,0
20240404,200300,221706810,5330,5330,5330,5330,0
20240404,200200,221706810,5330,5330,5330,5330,0
20240404,200100,221706810,5330,5330,5330,5330,0
20240404,200000,221706810,5330,5330,5330,5330,0
20240404,195900,221706810,5330,5330,5330,5330,0
20240404,195800,221706810,5330,5330,5330,5330,0
20240404,195700,221706810,5330,5330,5330,5330,0
20240404,195600,221706810,5330,5330,5330,5330,0
20240404,195500,221706810,5330,5330,5330,5330,0
20240404,195400,221706810,5330,5330,5330,5330,0
20240404,195300,221706810,5330,5330,5330,5330,0
20240404,195200,221706810,5330,5330,5330,5330,0
20240404,195100,221706810,5330,5330,5330,5330,0
20240404,195000,221706810,5330,5330,5330,5330,0
20240404,194900,221706810,5330,5330,5330,5330,0
20240404,194800,221706810,5330,5330,5330,5330,0
20240404,194700,221706810,5330,5330,5330,5330,0
20240404,194600,221706810,5330,5330,5330,5330,0
20240404,194500,221706810,5330,5330,5330,5330,1591
20240404,194400,221706810,5330,5330,5330,5330,0
20240404,194300,221706810,5330,5330,5330,5330,0
20240404,194200,221706810,5330,5330,5330,5330,0
20240404,194100,221706810,5330,5330,5330,5330,0
20240404,194000,221706810,5330,5330,5330,5330,0
20240404,193900,221706810,5330,5330,5330,5330,0
20240404,193800,221706810,5330,5330,5330,5330,0
20240404,193700,221706810,5330,5330,5330,5330,0
20240404,193600,221706810,5330,5330,5330,5330,0
20240404,193500,221706810,5330,5330,5330,5330,0
20240404,193400,221706810,5330,5330,5330,5330,0
20240404,193300,221706810,5330,5330,5330,5330,0
20240404,193200,221706810,5330,5330,5330,5330,0
20240404,193100,221706810,5330,5330,5330,5330,0
20240404,193000,221706810,5330,5330,5330,5330,0
20240404,192900,221706810,5330,5330,5330,5330,0
20240404,192800,221706810,5330,5330,5330,5330,0
20240404,192700,221706810,5330,5330,5330,5330,0
20240404,192600,221706810,5330,5330,5330,5330,0
20240404,192500,221706810,5330,5330,5330,5330,0
20240404,192400,221706810,5330,5330,5330,5330,0
20240404,192300,221706810,5330,5330,5330,5330,0
20240404,192200,221706810,5330,5330,5330,5330,0
20240404,192100,221706810,5330,5330,5330,5330,0
20240404,192000,221706810,5330,5330,5330,5330,0
20240404,191900,221706810,5330,5330,5330,5330,0
20240404,191800,221706810,5330,5330,5330,5330,0
20240404,191700,221706810,5330,5330,5330,5330,0
20240404,191600,221706810,5330,5330,5330,5330,0
20240404,191500,221706810,5330,5330,5330,5330,1591
20240404,191400,221706810,5330,5330,5330,5330,0
20240404,191300,221706810,5330,5330,5330,5330,0
20240404,191200,221706810,5330,5330,5330,5330,0
20240404,191100,221706810,5330,5330,5330,5330,0
20240404,191000,221706810,5330,5330,5330,5330,0
20240404,190900,221706810,5330,5330,5330,5330,0
20240404,190800,221706810,5330,5330,5330,5330,0
20240404,190700,221706810,5330,5330,5330,5330,0
20240404,190600,221706810,5330,5330,5330,5330,0
20240404,190500,221706810,5330,5330,5330,5330,0
20240404,190400,221706810,5330,5330,5330,5330,0
20240404,190300,221706810,5330,5330,5330,5330,0
20240404,190200,221706810,5330,5330,5330,5330,0
20240404,190100,221706810,5330,5330,5330,5330,0
20240404,190000,221706810,5330,5330,5330,5330,0
20240404,185900,221706810,5330,5330,5330,5330,0
20240404,185800,221706810,5330,5330,5330,5330,0
20240404,185700,221706810,5330,5330,5330,5330,0
20240404,185600,221706810,5330,5330,5330,5330,0
20240404,185500,221706810,5330,5330,5330,5330,0
20240404,185400,221706810,5330,5330,5330,5330,0
20240404,185300,221706810,5330,5330,5330,5330,0
20240404,185200,221706810,5330,5330,5330,5330,0
20240404,185100,221706810,5330,5330,5330,5330,0
20240404,185000,221706810,5330,5330,5330,5330,0
20240404,184900,221706810,5330,5330,5330,5330,0
20240404,184800,221706810,5330,5330,5330,5330,0
20240404,184700,221706810,5330,5330,5330,5330,0
20240404,184600,221706810,5330,5330,5330,5330,0
20240404,184500,221706810,5330,5330,5330,5330,1591
20240404,184400,221706810,5330,5330,5330,5330,0
20240404,184300,221706810,5330,5330,5330,5330,0
20240404,184200,221706810,5330,5330,5330,5330,0
20240404,184100,221706810,5330,5330,5330,5330,0
20240404,184000,221706810,5330,5330,5330,5330,0
20240404,183900,221706810,5330,5330,5330,5330,0
20240404,183800,221706810,5330,5330,5330,5330,0
20240404,183700,221706810,5330,5330,5330,5330,0
20240404,183600,221706810,5330,5330,5330,5330,0
20240404,183500,221706810,5330,5330,5330,5330,0
20240404,183400,221706810,5330,5330,5330,5330,0
20240404,183300,221706810,5330,5330,5330,5330,0
20240404,183200,221706810,5330,5330,5330,5330,0
20240404,183100,221706810,5330,5330,5330,5330,0
20240404,183000,221706810,5330,5330,5330,5330,0
20240404,182900,221706810,5330,5330,5330,5330,0
20240404,182800,221706810,5330,5330,5330,5330,0
20240404,182700,221706810,5330,5330,5330,5330,0
20240404,182600,221706810,5330,5330,5330,5330,0
20240404,182500,221706810,5330,5330,5330,5330,0
20240404,182400,221706810,5330,5330,5330,5330,0
20240404,182300,221706810,5330,5330,5330,5330,0
20240404,182200,221706810,5330,5330,5330,5330,0
20240404,182100,221706810,5330,5330,5330,5330,0
20240404,182000,221706810,5330,5330,5330,5330,0
20240404,181900,221706810,5330,5330,5330,5330,0
20240404,181800,221706810,5330,5330,5330,5330,0
20240404,181700,221706810,5330,5330,5330,5330,0
20240404,181600,221706810,5330,5330,5330,5330,0
20240404,181500,221706810,5330,5330,5330,5330,1591
20240404,181400,221706810,5330,5330,5330,5330,0
20240404,181300,221706810,5330,5330,5330,5330,0
20240404,181200,221706810,5330,5330,5330,5330,0
20240404,181100,221706810,5330,5330,5330,5330,0
20240404,181000,221706810,5330,5330,5330,5330,0
20240404,180900,221706810,5330,5330,5330,5330,0
20240404,180800,221706810,5330,5330,5330,5330,0
20240404,180700,221706810,5330,5330,5330,5330,0
20240404,180600,221706810,5330,5330,5330,5330,0
20240404,180500,221706810,5330,5330,5330,5330,0
20240404,180400,221706810,5330,5330,5330,5330,0
20240404,180300,221706810,5330,5330,5330,5330,0
20240404,180200,221706810,5330,5330,5330,5330,0
20240404,180100,221706810,5330,5330,5330,5330,0
20240404,180000,221706810,5330,5330,5330,5330,0
20240404,175900,221706810,5330,5330,5330,5330,0
20240404,175800,221706810,5330,5330,5330,5330,0
20240404,175700,221706810,5330,5330,5330,5330,0
20240404,175600,221706810,5330,5330,5330,5330,0
20240404,175500,221706810,5330,5330,5330,5330,0
20240404,175400,221706810,5330,5330,5330,5330,0
20240404,175300,221706810,5330,5330,5330,5330,0
20240404,175200,221706810,5330,5330,5330,5330,0
20240404,175100,221706810,5330,5330,5330,5330,0
20240404,175000,221706810,5330,5330,5330,5330,0
20240404,174900,221706810,5330,5330,5330,5330,0
20240404,174800,221706810,5330,5330,5330,5330,0
20240404,174700,221706810,5330,5330,5330,5330,0
20240404,174600,221706810,5330,5330,5330,5330,0
20240404,174500,221706810,5330,5330,5330,5330,1591
20240404,174400,221706810,5330,5330,5330,5330,0
20240404,174300,221706810,5330,5330,5330,5330,0
20240404,174200,221706810,5330,5330,5330,5330,0
20240404,174100,221706810,5330,5330,5330,5330,0
20240404,174000,221706810,5330,5330,5330,5330,0
20240404,173900,221706810,5330,5330,5330,5330,0
20240404,173800,221706810,5330,5330,5330,5330,0
20240404,173700,221706810,5330,5330,5330,5330,0
20240404,173600,221706810,5330,5330,5330,5330,0
20240404,173500,221706810,5330,5330,5330,5330,0
20240404,173400,221706810,5330,5330,5330,5330,0
20240404,173300,221706810,5330,5330,5330,5330,0
20240404,173200,221706810,5330,5330,5330,5330,0
20240404,173100,221706810,5330,5330,5330,5330,0
20240404,173000,221706810,5330,5330,5330,5330,0
20240404,172900,221706810,5330,5330,5330,5330,0
20240404,172800,221706810,5330,5330,5330,5330,0
20240404,172700,221706810,5330,5330,5330,5330,0
20240404,172600,221706810,5330,5330,5330,5330,0
20240404,172500,221706810,5330,5330,5330,5330,0
20240404,172400,221706810,5330,5330,5330,5330,0
20240404,172300,221706810,5330,5330,5330,5330,0
20240404,172200,221706810,5330,5330,5330,5330,0
20240404,172100,221706810,5330,5330,5330,5330,0
20240404,172000,221706810,5330,5330,5330,5330,0
20240404,171900,221706810,5330,5330,5330,5330,0
20240404,171800,221706810,5330,5330,5330,5330,0
20240404,171700,221706810,5330,5330,5330,5330,0
20240404,171600,221706810,5330,5330,5330,5330,0
20240404,171500,221706810,5330,5330,5330,5330,1591
20240404,171400,221706810,5330,5330,5330,5330,0
20240404,171300,221706810,5330,5330,5330,5330,0
20240404,171200,221706810,5330,5330,5330,5330,0
20240404,171100,221706810,5330,5330,5330,5330,0
20240404,171000,221706810,5330,5330,5330,5330,0
20240404,170900,221706810,5330,5330,5330,5330,0
20240404,170800,221706810,5330,5330,5330,5330,0
20240404,170700,221706810,5330,5330,5330,5330,0
20240404,170600,221706810,5330,5330,5330,5330,0
20240404,170500,221706810,5330,5330,5330,5330,0
20240404,170400,221706810,5330,5330,5330,5330,0
20240404,170300,221706810,5330,5330,5330,5330,0
20240404,170200,221706810,5330,5330,5330,5330,0
20240404,170100,221706810,5330,5330,5330,5330,0
20240404,170000,221706810,5330,5330,5330,5330,0
20240404,165900,221706810,5330,5330,5330,5330,0
20240404,165800,221706810,5330,5330,5330,5330,0
20240404,165700,221706810,5330,5330,5330,5330,0
20240404,165600,221706810,5330,5330,5330,5330,0
20240404,165500,221706810,5330,5330,5330,5330,0
20240404,165400,221706810,5330,5330,5330,5330,0
20240404,165300,221706810,5330,5330,5330,5330,0
20240404,165200,221706810,5330,5330,5330,5330,0
20240404,165100,221706810,5330,5330,5330,5330,0
20240404,165000,221706810,5330,5330,5330,5330,0
20240404,164900,221706810,5330,5330,5330,5330,0
20240404,164800,221706810,5330,5330,5330,5330,0
20240404,164700,221706810,5330,5330,5330,5330,0
20240404,164600,221706810,5330,5330,5330,5330,0
20240404,164500,221706810,5330,5330,5330,5330,1591
20240404,164400,221706810,5330,5330,5330,5330,0
20240404,164300,221706810,5330,5330,5330,5330,0
20240404,164200,221706810,5330,5330,5330,5330,0
20240404,164100,221706810,5330,5330,5330,5330,0
20240404,164000,221706810,5330,5330,5330,5330,0
20240404,163900,221706810,5330,5330,5330,5330,0
20240404,163800,221706810,5330,5330,5330,5330,0
20240404,163700,221706810,5330,5330,5330,5330,0
20240404,163600,221706810,5330,5330,5330,5330,0
20240404,163500,221706810,5330,5330,5330,5330,0
20240404,163400,221706810,5330,5330,5330,5330,0
20240404,163300,221706810,5330,5330,5330,5330,0
20240404,163200,221706810,5330,5330,5330,5330,0
20240404,163100,221706810,5330,5330,5330,5330,0
20240404,163000,221706810,5330,5330,5330,5330,0
20240404,162900,221706810,5330,5330,5330,5330,0
20240404,162800,221706810,5330,5330,5330,5330,0
20240404,162700,221706810,5330,5330,5330,5330,0
20240404,162600,221706810,5330,5330,5330,5330,0
20240404,162500,221706810,5330,5330,5330,5330,0
20240404,162400,221706810,5330,5330,5330,5330,0
20240404,162300,221706810,5330,5330,5330,5330,0
20240404,162200,221706810,5330,5330,5330,5330,0
20240404,162100,221706810,5330,5330,5330,5330,0
20240404,162000,221706810,5330,5330,5330,5330,0
20240404,161900,221706810,5330,5330,5330,5330,0
20240404,161800,221706810,5330,5330,5330,5330,0
20240404,161700,221706810,5330,5330,5330,5330,0
20240404,161600,221706810,5330,5330,5330,5330,0
20240404,161500,221706810,5330,5330,5330,5330,1591
20240404,161400,221706810,5330,5330,5330,5330,0
20240404,161300,221706810,5330,5330,5330,5330,0
20240404,161200,221706810,5330,5330,5330,5330,0
20240404,161100,221706810,5330,5330,5330,5330,0
20240404,161000,221706810,5330,5330,5330,5330,0
20240404,160900,221706810,5330,5330,5330,5330,0
20240404,160800,221706810,5330,5330,5330,5330,0
20240404,160700,221706810,5330,5330,5330,5330,0
20240404,160600,221706810,5330,5330,5330,5330,0
20240404,160500,221706810,5330,5330,5330,5330,0
20240404,160400,221706810,5330,5330,5330,5330,0
20240404,160300,221706810,5330,5330,5330,5330,0
20240404,160200,221706810,5330,5330,5330,5330,0
20240404,160100,221706810,5330,5330,5330,5330,0
20240404,160000,221706810,5330,5330,5330,5330,0
20240404,155900,221706810,5330,5330,5330,5330,0
20240404,155800,221706810,5330,5330,5330,5330,0
20240404,155700,221706810,5330,5330,5330,5330,0
20240404,155600,221706810,5330,5330,5330,5330,0
20240404,155500,221706810,5330,5330,5330,5330,0
20240404,155400,221706810,5330,5330,5330,5330,0
20240404,155300,221706810,5330,5330,5330,5330,0
20240404,155200,221706810,5330,5330,5330,5330,0
20240404,155100,221706810,5330,5330,5330,5330,0
20240404,155000,221706810,5330,5330,5330,5330,0
20240404,154900,221706810,5330,5330,5330,5330,0
20240404,154800,221706810,5330,5330,5330,5330,0
20240404,154700,221706810,5330,5330,5330,5330,0
20240404,154600,221706810,5330,5330,5330,5330,0
20240404,154500,221706810,5330,5330,5330,5330,1591
20240404,154400,221706810,5330,5330,5330,5330,0
20240404,154300,221706810,5330,5330,5330,5330,0
20240404,154200,221706810,5330,5330,5330,5330,0
20240404,154100,221706810,5330,5330,5330,5330,0
20240404,154000,221706810,5330,5330,5330,5330,0
20240404,153900,221706810,5330,5330,5330,5330,0
20240404,153800,221706810,5330,5330,5330,5330,0
20240404,153700,221706810,5330,5330,5330,5330,0
20240404,153600,221706810,5330,5330,5330,5330,0
20240404,153500,221706810,5330,5330,5330,5330,0
20240404,153400,221706810,5330,5330,5330,5330,0
20240404,153300,221706810,5330,5330,5330,5330,0
20240404,153200,221706810,5330,5330,5330,5330,0
20240404,153100,221706810,5330,5330,5330,5330,0
20240404,153000,221706810,5330,5330,5330,5330,1591
20240404,152900,213226780,5310,5310,5310,5310,0
20240404,152800,213226780,5310,5310,5310,5310,0
20240404,152700,213226780,5310,5310,5310,5310,0
20240404,152600,213226780,5310,5310,5310,5310,0
20240404,152500,213226780,5310,5310,5310,5310,0
20240404,152400,213226780,5310,5310,5310,5310,0
20240404,152300,213226780,5310,5310,5310,5310,0
20240404,152200,213226780,5310,5310,5310,5310,0
20240404,152100,213226780,5310,5310,5310,5310,0
20240404,152000,213226780,5310,5310,5310,5310,0
20240404,151900,213226780,5310,5310,5310,5310,92
20240404,151800,212738260,5300,5300,5300,5300,0
20240404,151700,212738260,5300,5280,5300,5280,1350
20240404,151600,205591460,5280,5280,5280,5280,0
20240404,151500,205591460,5280,5280,5280,5280,111
20240404,151400,205005380,5280,5280,5280,5280,50
20240404,151300,204741380,5280,5280,5280,5280,170
20240404,151200,203843780,5280,5270,5280,5270,77
20240404,151100,203437520,5270,5280,5280,5270,110
20240404,151000,202857510,5280,5280,5280,5280,64
20240404,150900,202519590,5270,5260,5270,5260,107
20240404,150800,201956490,5260,5260,5260,5260,129
20240404,150700,201277950,5260,5260,5260,5260,71
20240404,150600,200904490,5280,5280,5280,5280,8
20240404,150500,200862250,5280,5270,5280,5270,85
20240404,150400,200413730,5260,5260,5260,5260,129
20240404,150300,199735190,5260,5260,5260,5260,0
20240404,150200,199735190,5260,5260,5260,5260,79
20240404,150100,199319650,5260,5260,5290,5260,136
20240404,150000,198603710,5280,5280,5280,5280,31
20240404,145900,198440030,5290,5260,5290,5260,49
20240404,145800,198181940,5280,5260,5280,5260,111
20240404,145700,197596860,5260,5270,5270,5260,31
20240404,145600,197433510,5280,5280,5280,5280,77
20240404,145500,197026950,5280,5280,5280,5280,158
20240404,145400,196192710,5280,5280,5280,5280,0
20240404,145300,196192710,5280,5280,5280,5280,109
20240404,145200,195617190,5280,5280,5280,5280,80
20240404,145100,195194790,5280,5280,5280,5280,79
20240404,145000,194777670,5280,5290,5290,5280,42
20240404,144900,194555770,5280,5280,5280,5280,128
20240404,144800,193879930,5280,5280,5280,5280,30
20240404,144700,193721530,5280,5280,5280,5280,106
20240404,144600,193161850,5280,5280,5280,5280,0
20240404,144500,193161850,5280,5280,5280,5280,159
20240404,144400,192322330,5280,5280,5280,5280,108
20240404,144300,191752090,5280,5280,5280,5280,0
20240404,144200,191752090,5280,5280,5280,5280,159
20240404,144100,190912570,5280,5280,5280,5280,0
20240404,144000,190912570,5280,5280,5280,5280,107
20240404,143900,190347610,5280,5280,5280,5280,79
20240404,143800,189930490,5280,5280,5280,5280,79
20240404,143700,189513370,5280,5280,5280,5280,30
20240404,143600,189354970,5280,5280,5280,5280,128
20240404,143500,188679130,5280,5280,5280,5280,28
20240404,143400,188531290,5280,5280,5280,5280,109
20240404,143300,187955770,5280,5280,5290,5280,131
20240404,143200,187264070,5280,5280,5280,5280,28
20240404,143100,187116230,5280,5280,5280,5280,79
20240404,143000,186699110,5280,5280,5280,5280,80
20240404,142900,186276710,5280,5290,5290,5280,140
20240404,142800,185537200,5280,5280,5280,5280,0
20240404,142700,185537200,5280,5280,5280,5280,108
20240404,142600,184966960,5280,5280,5280,5280,50
20240404,142500,184702960,5280,5280,5280,5280,106
20240404,142400,184143280,5280,5280,5280,5280,29
20240404,142300,183990160,5280,5280,5280,5280,157
20240404,142200,183161200,5270,5280,5280,5270,79
20240404,142100,182744550,5280,5280,5280,5280,0
20240404,142000,182744550,5280,5280,5280,5270,158
20240404,141900,181911010,5280,5280,5280,5280,28
20240404,141800,181763170,5280,5270,5280,5270,81
20240404,141700,181336280,5270,5270,5270,5270,80
20240404,141600,180914680,5270,5280,5280,5270,109
20240404,141500,180339950,5280,5280,5280,5280,0
20240404,141400,180339950,5280,5290,5290,5280,128
20240404,141300,179663910,5290,5290,5290,5290,0
20240404,141200,179663910,5290,5290,5290,5290,108
20240404,141100,179092590,5290,5290,5290,5290,158
20240404,141000,178256770,5290,5290,5290,5290,0
20240404,140900,178256770,5290,5290,5290,5290,109
20240404,140800,177680160,5290,5310,5310,5270,2887
20240404,140700,162423040,5310,5310,5310,5290,332
20240404,140600,160663020,5310,5320,5320,5310,579
20240404,140500,157583020,5320,5320,5320,5320,79
20240404,140400,157162740,5320,5320,5320,5320,78
20240404,140300,156747780,5320,5320,5320,5320,79
20240404,140200,156327500,5320,5320,5320,5320,30
20240404,140100,156167900,5320,5320,5320,5320,156
20240404,140000,155337980,5320,5320,5320,5320,79
20240404,135900,154917700,5320,5320,5320,5320,28
20240404,135800,154768740,5320,5320,5320,5320,129
20240404,135700,154082460,5320,5320,5320,5320,29
20240404,135600,153928180,5320,5320,5320,5320,108
20240404,135500,153353620,5320,5320,5320,5320,50
20240404,135400,153087620,5320,5320,5320,5320,107
20240404,135300,152518380,5320,5320,5320,5320,0
20240404,135200,152518380,5320,5320,5320,5320,107
20240404,135100,151949140,5320,5320,5320,5320,80
20240404,135000,151523540,5320,5320,5320,5320,79
20240404,134900,151103260,5320,5320,5320,5320,107
20240404,134800,150534020,5320,5320,5320,5320,78
20240404,134700,150119060,5320,5320,5320,5320,79
20240404,134600,149698780,5320,5320,5320,5320,30
20240404,134500,149539180,5320,5320,5320,5320,129
20240404,134400,148852900,5320,5320,5320,5320,30
20240404,134300,148693300,5320,5310,5320,5300,316
20240404,134200,147014630,5300,5280,5300,5280,215
20240404,134100,145876660,5290,5290,5290,5290,61
20240404,134000,145553970,5290,5270,5290,5270,116
20240404,133900,144941720,5280,5270,5280,5270,80
20240404,133800,144519820,5270,5270,5270,5270,107
20240404,133700,143955930,5270,5270,5270,5270,0
20240404,133600,143955930,5270,5290,5290,5270,139
20240404,133500,143222720,5290,5290,5290,5290,1
20240404,133400,143217430,5270,5290,5290,5270,110
20240404,133300,142637710,5280,5280,5280,5280,30
20240404,133200,142479310,5290,5290,5290,5290,129
20240404,133100,141796900,5290,5290,5290,5290,27
20240404,133000,141654070,5290,5280,5290,5280,106
20240404,132900,141094110,5280,5280,5280,5280,129
20240404,132800,140412990,5290,5280,5290,5280,32
20240404,132700,140243750,5290,5300,5300,5290,75
20240404,132600,139846870,5300,5300,5300,5300,79
20240404,132500,139428170,5290,5300,5300,5290,79
20240404,132400,139009660,5300,5300,5300,5300,29
20240404,132300,138855960,5300,5300,5300,5300,156
20240404,132200,138029160,5300,5300,5300,5300,37
20240404,132100,137833060,5290,5290,5290,5290,105
20240404,132000,137277610,5290,5300,5300,5290,14
20240404,131900,137203420,5300,5300,5300,5300,107
20240404,131800,136636320,5300,5300,5300,5300,28
20240404,131700,136487920,5300,5300,5300,5290,130
20240404,131600,135798930,5300,5300,5300,5300,108
20240404,131500,135226530,5300,5300,5300,5300,29
20240404,131400,135072830,5300,5300,5300,5300,79
20240404,131300,134654130,5300,5300,5300,5300,78
20240404,131200,134240730,5300,5300,5300,5300,79
20240404,131100,133822030,5300,5310,5310,5300,42
20240404,131000,133599280,5300,5310,5310,5300,159
20240404,130900,132756570,5310,5310,5310,5310,0
20240404,130800,132756570,5310,5300,5310,5300,111
20240404,130700,132168230,5300,5300,5300,5300,50
20240404,130600,131903230,5300,5300,5300,5300,107
20240404,130500,131336130,5300,5300,5300,5300,106
20240404,130400,130774330,5300,5300,5300,5300,50
20240404,130300,130509330,5300,5300,5300,5300,107
20240404,130200,129942230,5300,5300,5300,5300,0
20240404,130100,129942230,5300,5290,5300,5290,186
20240404,130000,128957730,5290,5290,5290,5290,78
20240404,125900,128545110,5300,5300,5300,5300,1
20240404,125800,128539810,5290,5290,5310,5290,948
20240404,125700,123512130,5290,5290,5290,5290,78
20240404,125600,123099510,5290,5290,5290,5290,27
20240404,125500,122956680,5290,5290,5290,5290,125
20240404,125400,122295430,5290,5290,5300,5290,130
20240404,125300,121607720,5290,5290,5290,5290,27
20240404,125200,121464890,5290,5270,5290,5270,132
20240404,125100,120768460,5290,5270,5290,5270,53
20240404,125000,120489090,5280,5280,5280,5280,79
20240404,124900,120071970,5290,5290,5290,5290,1
20240404,124800,120066680,5280,5280,5290,5280,177
20240404,124700,119131430,5280,5280,5280,5280,27
20240404,124600,118988870,5280,5290,5290,5280,81
20240404,124500,118561170,5290,5280,5290,5280,153
20240404,124400,117753090,5290,5290,5290,5290,0
20240404,124300,117753090,5290,5280,5290,5280,148
20240404,124200,116970960,5290,5290,5290,5290,61
20240404,124100,116648270,5300,5270,5300,5270,181
20240404,124000,115692480,5270,5270,5270,5270,10
20240404,123900,115639780,5290,5290,5290,5290,68
20240404,123800,115280060,5290,5270,5290,5270,145
20240404,123700,114514600,5280,5280,5280,5280,42
20240404,123600,114292840,5300,5290,5300,5290,40
20240404,123500,114081140,5270,5280,5280,5270,129
20240404,123400,113400520,5280,5280,5280,5280,79
20240404,123300,112983400,5280,5280,5280,5280,101
20240404,123200,112450120,5280,5290,5290,5280,82
20240404,123100,112016840,5290,5290,5290,5290,29
20240404,123000,111863430,5280,5300,5300,5280,107
20240404,122900,111297850,5280,5280,5280,5280,50
20240404,122800,111033850,5300,5280,5300,5280,110
20240404,122700,110452430,5300,5300,5300,5300,143
20240404,122600,109694530,5290,5280,5290,5280,129
20240404,122500,109012620,5300,5300,5300,5300,176
20240404,122400,108079820,5290,5290,5290,5280,107
20240404,122300,107514580,5300,5300,5300,5300,157
20240404,122200,106682480,5290,5280,5290,5280,135
20240404,122100,105969410,5280,5280,5280,5280,79
20240404,122000,105552290,5280,5280,5280,5280,53
20240404,121900,105272450,5280,5280,5280,5280,129
20240404,121800,104591330,5280,5280,5280,5280,0
20240404,121700,104591330,5280,5280,5280,5280,107
20240404,121600,104026370,5280,5280,5280,5280,129
20240404,121500,103345250,5300,5300,5300,5300,4
20240404,121400,103324050,5300,5290,5300,5280,218
20240404,121300,102171610,5290,5290,5290,5290,50
20240404,121200,101907110,5300,5320,5320,5300,106
20240404,121100,101344740,5310,5310,5310,5310,0
20240404,121000,101344740,5310,5320,5320,5300,159
20240404,120900,100500240,5320,5320,5320,5320,0
20240404,120800,100500240,5320,5320,5320,5320,79
20240404,120700,100079960,5320,5320,5320,5320,78
20240404,120600,99665000,5320,5320,5320,5310,109
20240404,120500,99085130,5320,5320,5320,5320,0
20240404,120400,99085130,5320,5320,5320,5320,158
20240404,120300,98244570,5330,5300,5330,5300,79
20240404,120200,97825820,5300,5310,5310,5300,29
20240404,120100,97672110,5300,5280,5300,5280,39
20240404,120000,97465880,5280,5320,5320,5280,120
20240404,115900,96829480,5320,5280,5320,5280,228
20240404,115800,95620820,5280,5280,5280,5280,0
20240404,115700,95620820,5280,5280,5280,5280,174
20240404,115600,94702100,5290,5290,5290,5290,12
20240404,115500,94638620,5280,5280,5280,5280,79
20240404,115400,94221500,5280,5280,5290,5280,99
20240404,115300,93698490,5290,5290,5290,5290,78
20240404,115200,93285870,5320,5320,5320,5320,9
20240404,115100,93237990,5320,5320,5320,5320,157
20240404,115000,92402750,5320,5310,5320,5310,283
20240404,114900,90899830,5310,5300,5310,5290,132
20240404,114800,90201010,5300,5280,5300,5280,130
20240404,114700,89514590,5310,5310,5310,5310,5
20240404,114600,89488040,5310,5270,5310,5270,218
20240404,114500,88334610,5270,5270,5270,5270,50
20240404,114400,88071110,5280,5310,5310,5280,173
20240404,114300,87153020,5290,5290,5290,5290,29
20240404,114200,86999610,5300,5280,5300,5280,184
20240404,114100,86025990,5270,5270,5270,5270,106
20240404,114000,85467370,5270,5280,5280,5270,80
20240404,113900,85045760,5280,5280,5280,5280,0
20240404,113800,85045760,5280,5270,5280,5270,129
20240404,113700,84365140,5290,5310,5320,5280,401
20240404,113600,82236590,5280,5270,5280,5270,56
20240404,113500,81941190,5270,5270,5270,5270,129
20240404,113400,81261360,5310,5310,5310,5310,46
20240404,113300,81017100,5290,5270,5290,5270,108
20240404,113200,80447640,5270,5280,5280,5270,152
20240404,113100,79646100,5300,5300,5300,5300,6
20240404,113000,79614300,5300,5290,5300,5290,74
20240404,112900,79222830,5310,5310,5310,5310,162
20240404,112800,78362610,5290,5290,5290,5290,79
20240404,112700,77944700,5300,5300,5300,5300,57
20240404,112600,77642600,5320,5320,5320,5320,95
20240404,112500,77137200,5320,5320,5320,5320,0
20240404,112400,77137200,5320,5320,5320,5320,107
20240404,112300,76567960,5320,5320,5320,5320,13
20240404,112200,76498800,5300,5310,5320,5300,234
20240404,112100,75255200,5320,5300,5320,5300,88
20240404,112000,74788180,5310,5310,5310,5310,22
20240404,111900,74671360,5310,5310,5310,5310,79
20240404,111800,74251870,5310,5310,5310,5310,83
20240404,111700,73811140,5310,5310,5310,5310,25
20240404,111600,73678390,5310,5310,5310,5310,157
20240404,111500,72844720,5310,5300,5310,5300,81
20240404,111400,72415400,5310,5310,5310,5310,27
20240404,111300,72272030,5310,5310,5310,5310,157
20240404,111200,71438360,5300,5300,5300,5300,0
20240404,111100,71438360,5300,5310,5310,5300,108
20240404,111000,70865630,5320,5320,5320,5320,10
20240404,110900,70812430,5320,5320,5320,5320,107
20240404,110800,70243190,5320,5320,5320,5320,37
20240404,110700,70046350,5310,5310,5320,5310,152
20240404,110600,69238290,5300,5300,5300,5300,129
20240404,110500,68554590,5290,5280,5290,5280,18
20240404,110400,68459530,5290,5320,5320,5280,93
20240404,110300,67966350,5320,5330,5330,5320,503
20240404,110200,65290190,5320,5300,5330,5290,602
20240404,110100,62094670,5280,5280,5280,5280,58
20240404,110000,61788430,5270,5280,5280,5260,129
20240404,105900,61108430,5280,5280,5280,5280,24
20240404,105800,60981710,5280,5290,5290,5280,56
20240404,105700,60685480,5290,5290,5290,5290,92
20240404,105600,60198800,5290,5300,5300,5290,111
20240404,105500,59611580,5270,5270,5270,5270,3
20240404,105400,59595770,5290,5290,5290,5280,234
20240404,105300,58357920,5290,5290,5290,5290,79
20240404,105200,57940010,5290,5290,5290,5290,28
20240404,105100,57791890,5290,5290,5290,5290,159
20240404,105000,56950780,5290,5290,5290,5290,0
20240404,104900,56950780,5290,5290,5290,5290,107
20240404,104800,56384750,5290,5290,5290,5290,0
20240404,104700,56384750,5290,5280,5290,5280,158
20240404,104600,55550220,5280,5280,5280,5280,71
20240404,104500,55175340,5290,5290,5290,5290,36
20240404,104400,54984900,5290,5290,5290,5290,165
20240404,104300,54112050,5290,5290,5290,5290,79
20240404,104200,53694140,5290,5290,5290,5290,110
20240404,104100,53112240,5290,5290,5290,5290,78
20240404,104000,52699620,5290,5290,5290,5290,79
20240404,103900,52281710,5290,5290,5290,5290,29
20240404,103800,52128300,5290,5290,5290,5290,157
20240404,103700,51297770,5290,5290,5290,5290,0
20240404,103600,51297770,5290,5290,5290,5290,107
20240404,103500,50731740,5290,5280,5290,5280,512
20240404,103400,48023760,5280,5280,5280,5280,107
20240404,103300,47458800,5290,5280,5290,5280,31
20240404,103200,47295100,5280,5280,5280,5280,129
20240404,103100,46613980,5280,5280,5280,5280,107
20240404,103000,46049020,5280,5280,5280,5280,0
20240404,102900,46049020,5280,5280,5280,5280,107
20240404,102800,45484060,5280,5280,5280,5280,89
20240404,102700,45014140,5270,5260,5270,5260,279
20240404,102600,43544600,5260,5260,5260,5260,0
20240404,102500,43544600,5260,5260,5260,5260,129
20240404,102400,42866060,5260,5260,5260,5260,0
20240404,102300,42866060,5260,5260,5260,5260,79
20240404,102200,42450520,5260,5260,5260,5260,50
20240404,102100,42187520,5260,5260,5260,5260,78
20240404,102000,41777240,5260,5260,5260,5260,79
20240404,101900,41361700,5270,5270,5270,5270,23
20240404,101800,41240490,5270,5270,5270,5270,79
20240404,101700,40824160,5280,5280,5280,5280,34
20240404,101600,40644640,5260,5260,5270,5260,129
20240404,101500,39965920,5280,5270,5330,5270,1104
20240404,101400,34133200,5280,5280,5280,5280,68
20240404,101300,33774160,5330,5270,5330,5270,216
20240404,101200,32629910,5330,5290,5330,5290,56
20240404,101100,32331470,5270,5280,5280,5270,69
20240404,101000,31967180,5290,5290,5290,5290,10
20240404,100900,31914280,5270,5270,5270,5270,129
20240404,100800,31234450,5270,5270,5270,5270,0
20240404,100700,31234450,5270,5280,5280,5270,79
20240404,100600,30818090,5270,5270,5270,5270,50
20240404,100500,30554590,5280,5280,5280,5280,79
20240404,100400,30137470,5280,5280,5280,5280,21
20240404,100300,30026590,5290,5330,5330,5290,99
20240404,100200,29500740,5330,5330,5330,5330,0
20240404,100100,29500740,5330,5330,5330,5330,79
20240404,100000,29079670,5330,5330,5330,5310,51
20240404,095900,28807860,5330,5330,5330,5330,78
20240404,095800,28392120,5330,5330,5330,5310,80
20240404,095700,27965740,5330,5330,5330,5330,50
20240404,095600,27699240,5330,5330,5330,5330,79
20240404,095500,27278170,5330,5330,5330,5330,0
20240404,095400,27278170,5330,5330,5330,5330,78
20240404,095300,26862430,5330,5330,5330,5330,50
20240404,095200,26595930,5330,5330,5330,5330,79
20240404,095100,26174860,5330,5330,5330,5330,16
20240404,095000,26089580,5330,5330,5330,5290,387
20240404,094900,24026910,5330,5330,5330,5330,0
20240404,094800,24026910,5330,5290,5330,5290,81
20240404,094700,23595220,5330,5330,5330,5330,126
20240404,094600,22923640,5330,5340,5340,5330,144
20240404,094500,22156110,5320,5270,5320,5270,142
20240404,094400,21405260,5280,5280,5280,5280,34
20240404,094300,21225740,5280,5290,5290,5280,80
20240404,094200,20803330,5330,5310,5330,5310,377
20240404,094100,18795590,5300,5270,5300,5270,189
20240404,094000,17796950,5280,5280,5280,5280,34
20240404,093900,17617430,5300,5300,5300,5300,45
20240404,093800,17378930,5300,5300,5300,5300,51
20240404,093700,17108630,5300,5310,5310,5300,103
20240404,093600,16562680,5300,5300,5300,5300,79
20240404,093500,16143980,5300,5290,5300,5290,45
20240404,093400,15905830,5290,5280,5290,5280,98
20240404,093300,15388200,5280,5280,5280,5280,0
20240404,093200,15388200,5280,5280,5280,5280,79
20240404,093100,14971080,5290,5290,5290,5290,125
20240404,093000,14309830,5300,5300,5300,5300,0
20240404,092900,14309830,5300,5290,5300,5290,149
20240404,092800,13520920,5310,5310,5310,5310,10
20240404,092700,13467820,5340,5340,5340,5340,15
20240404,092600,13387720,5330,5290,5330,5290,233
20240404,092500,12148950,5280,5290,5330,5280,285
20240404,092400,10634760,5280,5280,5280,5280,0
20240404,092300,10634760,5280,5280,5280,5280,79
20240404,092200,10217640,5280,5260,5280,5260,104
20240404,092100,9670050,5270,5270,5270,5270,104
20240404,092000,9121970,5270,5270,5270,5270,57
20240404,091900,8821580,5270,5260,5270,5260,130
20240404,091800,8136980,5260,5260,5260,5260,0
20240404,091700,8136980,5260,5260,5260,5260,78
20240404,091600,7726700,5260,5270,5270,5260,80
20240404,091500,7305600,5260,5260,5270,5260,140
20240404,091400,6569090,5270,5270,5270,5270,0
20240404,091300,6569090,5270,5270,5270,5270,31
20240404,091200,6405720,5260,5270,5270,5260,98
20240404,091100,5890050,5270,5270,5270,5270,0
20240404,091000,5890050,5270,5270,5270,5270,0
20240404,090900,5890050,5270,5270,5270,5270,50
20240404,090800,5626550,5260,5260,5260,5260,0
20240404,090700,5626550,5260,5260,5260,5260,0
20240404,090600,5626550,5260,5260,5260,5260,50
20240404,090500,5363550,5260,5260,5260,5260,0
20240404,090400,5363550,5260,5260,5260,5260,0
20240404,090300,5363550,5260,5260,5260,5260,50
20240404,090200,5100550,5340,5340,5340,5340,0
20240404,090100,5100550,5340,5340,5340,5340,0
20240404,090000,5100550,5340,5330,5340,5240,957