KissMeData/225530/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,210000,85332890,5510,5510,5510,5510,385
20240404,205900,85332890,5510,5510,5510,5510,0
20240404,205800,85332890,5510,5510,5510,5510,0
20240404,205700,85332890,5510,5510,5510,5510,0
20240404,205600,85332890,5510,5510,5510,5510,0
20240404,205500,85332890,5510,5510,5510,5510,0
20240404,205400,85332890,5510,5510,5510,5510,0
20240404,205300,85332890,5510,5510,5510,5510,0
20240404,205200,85332890,5510,5510,5510,5510,0
20240404,205100,85332890,5510,5510,5510,5510,0
20240404,205000,85332890,5510,5510,5510,5510,0
20240404,204900,85332890,5510,5510,5510,5510,0
20240404,204800,85332890,5510,5510,5510,5510,0
20240404,204700,85332890,5510,5510,5510,5510,0
20240404,204600,85332890,5510,5510,5510,5510,0
20240404,204500,85332890,5510,5510,5510,5510,0
20240404,204400,85332890,5510,5510,5510,5510,0
20240404,204300,85332890,5510,5510,5510,5510,0
20240404,204200,85332890,5510,5510,5510,5510,0
20240404,204100,85332890,5510,5510,5510,5510,0
20240404,204000,85332890,5510,5510,5510,5510,0
20240404,203900,85332890,5510,5510,5510,5510,0
20240404,203800,85332890,5510,5510,5510,5510,0
20240404,203700,85332890,5510,5510,5510,5510,0
20240404,203600,85332890,5510,5510,5510,5510,0
20240404,203500,85332890,5510,5510,5510,5510,0
20240404,203400,85332890,5510,5510,5510,5510,0
20240404,203300,85332890,5510,5510,5510,5510,0
20240404,203200,85332890,5510,5510,5510,5510,0
20240404,203100,85332890,5510,5510,5510,5510,0
20240404,203000,85332890,5510,5510,5510,5510,385
20240404,202900,85332890,5510,5510,5510,5510,0
20240404,202800,85332890,5510,5510,5510,5510,0
20240404,202700,85332890,5510,5510,5510,5510,0
20240404,202600,85332890,5510,5510,5510,5510,0
20240404,202500,85332890,5510,5510,5510,5510,0
20240404,202400,85332890,5510,5510,5510,5510,0
20240404,202300,85332890,5510,5510,5510,5510,0
20240404,202200,85332890,5510,5510,5510,5510,0
20240404,202100,85332890,5510,5510,5510,5510,0
20240404,202000,85332890,5510,5510,5510,5510,0
20240404,201900,85332890,5510,5510,5510,5510,0
20240404,201800,85332890,5510,5510,5510,5510,0
20240404,201700,85332890,5510,5510,5510,5510,0
20240404,201600,85332890,5510,5510,5510,5510,0
20240404,201500,85332890,5510,5510,5510,5510,0
20240404,201400,85332890,5510,5510,5510,5510,0
20240404,201300,85332890,5510,5510,5510,5510,0
20240404,201200,85332890,5510,5510,5510,5510,0
20240404,201100,85332890,5510,5510,5510,5510,0
20240404,201000,85332890,5510,5510,5510,5510,0
20240404,200900,85332890,5510,5510,5510,5510,0
20240404,200800,85332890,5510,5510,5510,5510,0
20240404,200700,85332890,5510,5510,5510,5510,0
20240404,200600,85332890,5510,5510,5510,5510,0
20240404,200500,85332890,5510,5510,5510,5510,0
20240404,200400,85332890,5510,5510,5510,5510,0
20240404,200300,85332890,5510,5510,5510,5510,0
20240404,200200,85332890,5510,5510,5510,5510,0
20240404,200100,85332890,5510,5510,5510,5510,0
20240404,200000,85332890,5510,5510,5510,5510,385
20240404,195900,85332890,5510,5510,5510,5510,0
20240404,195800,85332890,5510,5510,5510,5510,0
20240404,195700,85332890,5510,5510,5510,5510,0
20240404,195600,85332890,5510,5510,5510,5510,0
20240404,195500,85332890,5510,5510,5510,5510,0
20240404,195400,85332890,5510,5510,5510,5510,0
20240404,195300,85332890,5510,5510,5510,5510,0
20240404,195200,85332890,5510,5510,5510,5510,0
20240404,195100,85332890,5510,5510,5510,5510,0
20240404,195000,85332890,5510,5510,5510,5510,0
20240404,194900,85332890,5510,5510,5510,5510,0
20240404,194800,85332890,5510,5510,5510,5510,0
20240404,194700,85332890,5510,5510,5510,5510,0
20240404,194600,85332890,5510,5510,5510,5510,0
20240404,194500,85332890,5510,5510,5510,5510,0
20240404,194400,85332890,5510,5510,5510,5510,0
20240404,194300,85332890,5510,5510,5510,5510,0
20240404,194200,85332890,5510,5510,5510,5510,0
20240404,194100,85332890,5510,5510,5510,5510,0
20240404,194000,85332890,5510,5510,5510,5510,0
20240404,193900,85332890,5510,5510,5510,5510,0
20240404,193800,85332890,5510,5510,5510,5510,0
20240404,193700,85332890,5510,5510,5510,5510,0
20240404,193600,85332890,5510,5510,5510,5510,0
20240404,193500,85332890,5510,5510,5510,5510,0
20240404,193400,85332890,5510,5510,5510,5510,0
20240404,193300,85332890,5510,5510,5510,5510,0
20240404,193200,85332890,5510,5510,5510,5510,0
20240404,193100,85332890,5510,5510,5510,5510,0
20240404,193000,85332890,5510,5510,5510,5510,385
20240404,192900,85332890,5510,5510,5510,5510,0
20240404,192800,85332890,5510,5510,5510,5510,0
20240404,192700,85332890,5510,5510,5510,5510,0
20240404,192600,85332890,5510,5510,5510,5510,0
20240404,192500,85332890,5510,5510,5510,5510,0
20240404,192400,85332890,5510,5510,5510,5510,0
20240404,192300,85332890,5510,5510,5510,5510,0
20240404,192200,85332890,5510,5510,5510,5510,0
20240404,192100,85332890,5510,5510,5510,5510,0
20240404,192000,85332890,5510,5510,5510,5510,0
20240404,191900,85332890,5510,5510,5510,5510,0
20240404,191800,85332890,5510,5510,5510,5510,0
20240404,191700,85332890,5510,5510,5510,5510,0
20240404,191600,85332890,5510,5510,5510,5510,0
20240404,191500,85332890,5510,5510,5510,5510,0
20240404,191400,85332890,5510,5510,5510,5510,0
20240404,191300,85332890,5510,5510,5510,5510,0
20240404,191200,85332890,5510,5510,5510,5510,0
20240404,191100,85332890,5510,5510,5510,5510,0
20240404,191000,85332890,5510,5510,5510,5510,0
20240404,190900,85332890,5510,5510,5510,5510,0
20240404,190800,85332890,5510,5510,5510,5510,0
20240404,190700,85332890,5510,5510,5510,5510,0
20240404,190600,85332890,5510,5510,5510,5510,0
20240404,190500,85332890,5510,5510,5510,5510,0
20240404,190400,85332890,5510,5510,5510,5510,0
20240404,190300,85332890,5510,5510,5510,5510,0
20240404,190200,85332890,5510,5510,5510,5510,0
20240404,190100,85332890,5510,5510,5510,5510,0
20240404,190000,85332890,5510,5510,5510,5510,385
20240404,185900,85332890,5510,5510,5510,5510,0
20240404,185800,85332890,5510,5510,5510,5510,0
20240404,185700,85332890,5510,5510,5510,5510,0
20240404,185600,85332890,5510,5510,5510,5510,0
20240404,185500,85332890,5510,5510,5510,5510,0
20240404,185400,85332890,5510,5510,5510,5510,0
20240404,185300,85332890,5510,5510,5510,5510,0
20240404,185200,85332890,5510,5510,5510,5510,0
20240404,185100,85332890,5510,5510,5510,5510,0
20240404,185000,85332890,5510,5510,5510,5510,0
20240404,184900,85332890,5510,5510,5510,5510,0
20240404,184800,85332890,5510,5510,5510,5510,0
20240404,184700,85332890,5510,5510,5510,5510,0
20240404,184600,85332890,5510,5510,5510,5510,0
20240404,184500,85332890,5510,5510,5510,5510,0
20240404,184400,85332890,5510,5510,5510,5510,0
20240404,184300,85332890,5510,5510,5510,5510,0
20240404,184200,85332890,5510,5510,5510,5510,0
20240404,184100,85332890,5510,5510,5510,5510,0
20240404,184000,85332890,5510,5510,5510,5510,0
20240404,183900,85332890,5510,5510,5510,5510,0
20240404,183800,85332890,5510,5510,5510,5510,0
20240404,183700,85332890,5510,5510,5510,5510,0
20240404,183600,85332890,5510,5510,5510,5510,0
20240404,183500,85332890,5510,5510,5510,5510,0
20240404,183400,85332890,5510,5510,5510,5510,0
20240404,183300,85332890,5510,5510,5510,5510,0
20240404,183200,85332890,5510,5510,5510,5510,0
20240404,183100,85332890,5510,5510,5510,5510,0
20240404,183000,85332890,5510,5510,5510,5510,385
20240404,182900,85332890,5510,5510,5510,5510,0
20240404,182800,85332890,5510,5510,5510,5510,0
20240404,182700,85332890,5510,5510,5510,5510,0
20240404,182600,85332890,5510,5510,5510,5510,0
20240404,182500,85332890,5510,5510,5510,5510,0
20240404,182400,85332890,5510,5510,5510,5510,0
20240404,182300,85332890,5510,5510,5510,5510,0
20240404,182200,85332890,5510,5510,5510,5510,0
20240404,182100,85332890,5510,5510,5510,5510,0
20240404,182000,85332890,5510,5510,5510,5510,0
20240404,181900,85332890,5510,5510,5510,5510,0
20240404,181800,85332890,5510,5510,5510,5510,0
20240404,181700,85332890,5510,5510,5510,5510,0
20240404,181600,85332890,5510,5510,5510,5510,0
20240404,181500,85332890,5510,5510,5510,5510,0
20240404,181400,85332890,5510,5510,5510,5510,0
20240404,181300,85332890,5510,5510,5510,5510,0
20240404,181200,85332890,5510,5510,5510,5510,0
20240404,181100,85332890,5510,5510,5510,5510,0
20240404,181000,85332890,5510,5510,5510,5510,0
20240404,180900,85332890,5510,5510,5510,5510,0
20240404,180800,85332890,5510,5510,5510,5510,0
20240404,180700,85332890,5510,5510,5510,5510,0
20240404,180600,85332890,5510,5510,5510,5510,0
20240404,180500,85332890,5510,5510,5510,5510,0
20240404,180400,85332890,5510,5510,5510,5510,0
20240404,180300,85332890,5510,5510,5510,5510,0
20240404,180200,85332890,5510,5510,5510,5510,0
20240404,180100,85332890,5510,5510,5510,5510,0
20240404,180000,85332890,5510,5510,5510,5510,385
20240404,175900,85332890,5510,5510,5510,5510,0
20240404,175800,85332890,5510,5510,5510,5510,0
20240404,175700,85332890,5510,5510,5510,5510,0
20240404,175600,85332890,5510,5510,5510,5510,0
20240404,175500,85332890,5510,5510,5510,5510,0
20240404,175400,85332890,5510,5510,5510,5510,0
20240404,175300,85332890,5510,5510,5510,5510,0
20240404,175200,85332890,5510,5510,5510,5510,0
20240404,175100,85332890,5510,5510,5510,5510,0
20240404,175000,85332890,5510,5510,5510,5510,0
20240404,174900,85332890,5510,5510,5510,5510,0
20240404,174800,85332890,5510,5510,5510,5510,0
20240404,174700,85332890,5510,5510,5510,5510,0
20240404,174600,85332890,5510,5510,5510,5510,0
20240404,174500,85332890,5510,5510,5510,5510,0
20240404,174400,85332890,5510,5510,5510,5510,0
20240404,174300,85332890,5510,5510,5510,5510,0
20240404,174200,85332890,5510,5510,5510,5510,0
20240404,174100,85332890,5510,5510,5510,5510,0
20240404,174000,85332890,5510,5510,5510,5510,0
20240404,173900,85332890,5510,5510,5510,5510,0
20240404,173800,85332890,5510,5510,5510,5510,0
20240404,173700,85332890,5510,5510,5510,5510,0
20240404,173600,85332890,5510,5510,5510,5510,0
20240404,173500,85332890,5510,5510,5510,5510,0
20240404,173400,85332890,5510,5510,5510,5510,0
20240404,173300,85332890,5510,5510,5510,5510,0
20240404,173200,85332890,5510,5510,5510,5510,0
20240404,173100,85332890,5510,5510,5510,5510,0
20240404,173000,85332890,5510,5510,5510,5510,385
20240404,172900,85332890,5510,5510,5510,5510,0
20240404,172800,85332890,5510,5510,5510,5510,0
20240404,172700,85332890,5510,5510,5510,5510,0
20240404,172600,85332890,5510,5510,5510,5510,0
20240404,172500,85332890,5510,5510,5510,5510,0
20240404,172400,85332890,5510,5510,5510,5510,0
20240404,172300,85332890,5510,5510,5510,5510,0
20240404,172200,85332890,5510,5510,5510,5510,0
20240404,172100,85332890,5510,5510,5510,5510,0
20240404,172000,85332890,5510,5510,5510,5510,0
20240404,171900,85332890,5510,5510,5510,5510,0
20240404,171800,85332890,5510,5510,5510,5510,0
20240404,171700,85332890,5510,5510,5510,5510,0
20240404,171600,85332890,5510,5510,5510,5510,0
20240404,171500,85332890,5510,5510,5510,5510,0
20240404,171400,85332890,5510,5510,5510,5510,0
20240404,171300,85332890,5510,5510,5510,5510,0
20240404,171200,85332890,5510,5510,5510,5510,0
20240404,171100,85332890,5510,5510,5510,5510,0
20240404,171000,85332890,5510,5510,5510,5510,0
20240404,170900,85332890,5510,5510,5510,5510,0
20240404,170800,85332890,5510,5510,5510,5510,0
20240404,170700,85332890,5510,5510,5510,5510,0
20240404,170600,85332890,5510,5510,5510,5510,0
20240404,170500,85332890,5510,5510,5510,5510,0
20240404,170400,85332890,5510,5510,5510,5510,0
20240404,170300,85332890,5510,5510,5510,5510,0
20240404,170200,85332890,5510,5510,5510,5510,0
20240404,170100,85332890,5510,5510,5510,5510,0
20240404,170000,85332890,5510,5510,5510,5510,385
20240404,165900,85332890,5510,5510,5510,5510,0
20240404,165800,85332890,5510,5510,5510,5510,0
20240404,165700,85332890,5510,5510,5510,5510,0
20240404,165600,85332890,5510,5510,5510,5510,0
20240404,165500,85332890,5510,5510,5510,5510,0
20240404,165400,85332890,5510,5510,5510,5510,0
20240404,165300,85332890,5510,5510,5510,5510,0
20240404,165200,85332890,5510,5510,5510,5510,0
20240404,165100,85332890,5510,5510,5510,5510,0
20240404,165000,85332890,5510,5510,5510,5510,0
20240404,164900,85332890,5510,5510,5510,5510,0
20240404,164800,85332890,5510,5510,5510,5510,0
20240404,164700,85332890,5510,5510,5510,5510,0
20240404,164600,85332890,5510,5510,5510,5510,0
20240404,164500,85332890,5510,5510,5510,5510,0
20240404,164400,85332890,5510,5510,5510,5510,0
20240404,164300,85332890,5510,5510,5510,5510,0
20240404,164200,85332890,5510,5510,5510,5510,0
20240404,164100,85332890,5510,5510,5510,5510,0
20240404,164000,85332890,5510,5510,5510,5510,0
20240404,163900,85332890,5510,5510,5510,5510,0
20240404,163800,85332890,5510,5510,5510,5510,0
20240404,163700,85332890,5510,5510,5510,5510,0
20240404,163600,85332890,5510,5510,5510,5510,0
20240404,163500,85332890,5510,5510,5510,5510,0
20240404,163400,85332890,5510,5510,5510,5510,0
20240404,163300,85332890,5510,5510,5510,5510,0
20240404,163200,85332890,5510,5510,5510,5510,0
20240404,163100,85332890,5510,5510,5510,5510,0
20240404,163000,85332890,5510,5510,5510,5510,385
20240404,162900,85332890,5510,5510,5510,5510,0
20240404,162800,85332890,5510,5510,5510,5510,0
20240404,162700,85332890,5510,5510,5510,5510,0
20240404,162600,85332890,5510,5510,5510,5510,0
20240404,162500,85332890,5510,5510,5510,5510,0
20240404,162400,85332890,5510,5510,5510,5510,0
20240404,162300,85332890,5510,5510,5510,5510,0
20240404,162200,85332890,5510,5510,5510,5510,0
20240404,162100,85332890,5510,5510,5510,5510,0
20240404,162000,85332890,5510,5510,5510,5510,0
20240404,161900,85332890,5510,5510,5510,5510,0
20240404,161800,85332890,5510,5510,5510,5510,0
20240404,161700,85332890,5510,5510,5510,5510,0
20240404,161600,85332890,5510,5510,5510,5510,0
20240404,161500,85332890,5510,5510,5510,5510,0
20240404,161400,85332890,5510,5510,5510,5510,0
20240404,161300,85332890,5510,5510,5510,5510,0
20240404,161200,85332890,5510,5510,5510,5510,0
20240404,161100,85332890,5510,5510,5510,5510,0
20240404,161000,85332890,5510,5510,5510,5510,0
20240404,160900,85332890,5510,5510,5510,5510,0
20240404,160800,85332890,5510,5510,5510,5510,0
20240404,160700,85332890,5510,5510,5510,5510,0
20240404,160600,85332890,5510,5510,5510,5510,0
20240404,160500,85332890,5510,5510,5510,5510,0
20240404,160400,85332890,5510,5510,5510,5510,0
20240404,160300,85332890,5510,5510,5510,5510,0
20240404,160200,85332890,5510,5510,5510,5510,0
20240404,160100,85332890,5510,5510,5510,5510,0
20240404,160000,85332890,5510,5510,5510,5510,385
20240404,155900,85332890,5510,5510,5510,5510,0
20240404,155800,85332890,5510,5510,5510,5510,0
20240404,155700,85332890,5510,5510,5510,5510,0
20240404,155600,85332890,5510,5510,5510,5510,0
20240404,155500,85332890,5510,5510,5510,5510,0
20240404,155400,85332890,5510,5510,5510,5510,0
20240404,155300,85332890,5510,5510,5510,5510,0
20240404,155200,85332890,5510,5510,5510,5510,0
20240404,155100,85332890,5510,5510,5510,5510,0
20240404,155000,85332890,5510,5510,5510,5510,0
20240404,154900,85332890,5510,5510,5510,5510,0
20240404,154800,85332890,5510,5510,5510,5510,0
20240404,154700,85332890,5510,5510,5510,5510,0
20240404,154600,85332890,5510,5510,5510,5510,0
20240404,154500,85332890,5510,5510,5510,5510,0
20240404,154400,85332890,5510,5510,5510,5510,0
20240404,154300,85332890,5510,5510,5510,5510,0
20240404,154200,85332890,5510,5510,5510,5510,0
20240404,154100,85332890,5510,5510,5510,5510,0
20240404,154000,85332890,5510,5510,5510,5510,0
20240404,153900,85332890,5510,5510,5510,5510,0
20240404,153800,85332890,5510,5510,5510,5510,0
20240404,153700,85332890,5510,5510,5510,5510,0
20240404,153600,85332890,5510,5510,5510,5510,0
20240404,153500,85332890,5510,5510,5510,5510,0
20240404,153400,85332890,5510,5510,5510,5510,0
20240404,153300,85332890,5510,5510,5510,5510,0
20240404,153200,85332890,5510,5510,5510,5510,0
20240404,153100,85332890,5510,5510,5510,5510,0
20240404,153000,85332890,5510,5510,5510,5510,770
20240404,152900,83211540,5500,5500,5500,5500,0
20240404,152800,83211540,5500,5500,5500,5500,0
20240404,152700,83211540,5500,5500,5500,5500,0
20240404,152600,83211540,5500,5500,5500,5500,0
20240404,152500,83211540,5500,5500,5500,5500,0
20240404,152400,83211540,5500,5500,5500,5500,0
20240404,152300,83211540,5500,5500,5500,5500,0
20240404,152200,83211540,5500,5500,5500,5500,0
20240404,152100,83211540,5500,5500,5500,5500,0
20240404,152000,83211540,5500,5500,5500,5500,0
20240404,151900,83211540,5500,5500,5500,5500,3
20240404,151800,83195040,5500,5500,5500,5500,0
20240404,151700,83195040,5500,5500,5500,5500,0
20240404,151600,83195040,5500,5500,5500,5500,13
20240404,151500,83123540,5510,5510,5510,5510,0
20240404,151400,83123540,5510,5510,5510,5510,0
20240404,151300,83123540,5510,5510,5510,5510,0
20240404,151200,83123540,5510,5510,5510,5510,0
20240404,151100,83123540,5510,5510,5510,5510,0
20240404,151000,83123540,5510,5500,5510,5500,375
20240404,150900,81060850,5500,5500,5500,5500,0
20240404,150800,81060850,5500,5500,5500,5500,0
20240404,150700,81060850,5500,5500,5500,5500,0
20240404,150600,81060850,5500,5500,5500,5500,0
20240404,150500,81060850,5500,5500,5500,5500,5
20240404,150400,81033350,5500,5500,5500,5500,0
20240404,150300,81033350,5500,5500,5500,5500,0
20240404,150200,81033350,5500,5500,5500,5500,50
20240404,150100,80758350,5510,5510,5510,5510,0
20240404,150000,80758350,5510,5510,5510,5510,0
20240404,145900,80758350,5510,5510,5510,5510,0
20240404,145800,80758350,5510,5510,5510,5510,0
20240404,145700,80758350,5510,5510,5510,5510,0
20240404,145600,80758350,5510,5510,5510,5510,0
20240404,145500,80758350,5510,5510,5510,5510,0
20240404,145400,80758350,5510,5510,5510,5510,0
20240404,145300,80758350,5510,5510,5510,5510,0
20240404,145200,80758350,5510,5510,5510,5510,0
20240404,145100,80758350,5510,5510,5510,5510,0
20240404,145000,80758350,5510,5510,5510,5510,0
20240404,144900,80758350,5510,5510,5510,5510,0
20240404,144800,80758350,5510,5510,5510,5510,0
20240404,144700,80758350,5510,5510,5510,5510,0
20240404,144600,80758350,5510,5510,5510,5510,0
20240404,144500,80758350,5510,5510,5510,5510,0
20240404,144400,80758350,5510,5510,5510,5510,2
20240404,144300,80747330,5510,5510,5510,5510,0
20240404,144200,80747330,5510,5510,5510,5510,0
20240404,144100,80747330,5510,5510,5510,5510,0
20240404,144000,80747330,5510,5510,5510,5510,0
20240404,143900,80747330,5510,5510,5510,5510,0
20240404,143800,80747330,5510,5510,5510,5510,0
20240404,143700,80747330,5510,5510,5510,5510,0
20240404,143600,80747330,5510,5510,5510,5510,0
20240404,143500,80747330,5510,5510,5510,5510,0
20240404,143400,80747330,5510,5510,5510,5510,0
20240404,143300,80747330,5510,5510,5510,5510,0
20240404,143200,80747330,5510,5510,5510,5510,0
20240404,143100,80747330,5510,5510,5510,5510,0
20240404,143000,80747330,5510,5510,5510,5510,0
20240404,142900,80747330,5510,5510,5510,5510,0
20240404,142800,80747330,5510,5510,5510,5510,0
20240404,142700,80747330,5510,5510,5510,5510,0
20240404,142600,80747330,5510,5510,5510,5510,1
20240404,142500,80741820,5500,5500,5500,5500,200
20240404,142400,79641820,5510,5510,5510,5510,0
20240404,142300,79641820,5510,5510,5510,5510,0
20240404,142200,79641820,5510,5510,5510,5510,0
20240404,142100,79641820,5510,5510,5510,5510,0
20240404,142000,79641820,5510,5510,5510,5510,0
20240404,141900,79641820,5510,5510,5510,5510,0
20240404,141800,79641820,5510,5510,5510,5510,0
20240404,141700,79641820,5510,5510,5510,5510,9
20240404,141600,79592230,5500,5500,5500,5500,0
20240404,141500,79592230,5500,5500,5500,5500,0
20240404,141400,79592230,5500,5500,5500,5500,0
20240404,141300,79592230,5500,5500,5500,5500,0
20240404,141200,79592230,5500,5500,5500,5500,0
20240404,141100,79592230,5500,5500,5500,5500,0
20240404,141000,79592230,5500,5500,5500,5500,0
20240404,140900,79592230,5500,5500,5500,5500,0
20240404,140800,79592230,5500,5500,5500,5500,0
20240404,140700,79592230,5500,5500,5500,5500,468
20240404,140600,77018230,5500,5500,5500,5500,4
20240404,140500,76996230,5500,5500,5500,5500,0
20240404,140400,76996230,5500,5500,5500,5500,0
20240404,140300,76996230,5500,5500,5500,5500,0
20240404,140200,76996230,5500,5500,5500,5500,0
20240404,140100,76996230,5500,5500,5500,5500,0
20240404,140000,76996230,5500,5500,5500,5500,0
20240404,135900,76996230,5500,5500,5500,5500,0
20240404,135800,76996230,5500,5500,5500,5500,0
20240404,135700,76996230,5500,5500,5500,5500,0
20240404,135600,76996230,5500,5500,5500,5500,200
20240404,135500,75896230,5510,5510,5510,5510,0
20240404,135400,75896230,5510,5510,5510,5510,0
20240404,135300,75896230,5510,5510,5510,5510,0
20240404,135200,75896230,5510,5510,5510,5510,0
20240404,135100,75896230,5510,5510,5510,5510,0
20240404,135000,75896230,5510,5510,5510,5510,0
20240404,134900,75896230,5510,5510,5510,5510,0
20240404,134800,75896230,5510,5510,5510,5510,0
20240404,134700,75896230,5510,5510,5510,5510,0
20240404,134600,75896230,5510,5510,5510,5510,0
20240404,134500,75896230,5510,5510,5510,5510,0
20240404,134400,75896230,5510,5510,5510,5510,1
20240404,134300,75890720,5500,5510,5510,5500,198
20240404,134200,74801710,5500,5510,5510,5500,1001
20240404,134100,69286210,5510,5510,5510,5510,0
20240404,134000,69286210,5510,5510,5510,5510,0
20240404,133900,69286210,5510,5510,5510,5510,0
20240404,133800,69286210,5510,5510,5510,5510,1
20240404,133700,69280700,5500,5500,5500,5500,0
20240404,133600,69280700,5500,5500,5500,5500,0
20240404,133500,69280700,5500,5500,5500,5500,0
20240404,133400,69280700,5500,5500,5500,5500,40
20240404,133300,69060700,5510,5510,5510,5510,1
20240404,133200,69055190,5500,5500,5500,5500,0
20240404,133100,69055190,5500,5500,5500,5500,0
20240404,133000,69055190,5500,5500,5500,5500,0
20240404,132900,69055190,5500,5500,5500,5500,0
20240404,132800,69055190,5500,5500,5500,5500,0
20240404,132700,69055190,5500,5500,5500,5500,50
20240404,132600,68780190,5510,5510,5510,5510,0
20240404,132500,68780190,5510,5510,5510,5510,0
20240404,132400,68780190,5510,5510,5510,5510,0
20240404,132300,68780190,5510,5510,5510,5510,2
20240404,132200,68769170,5510,5510,5510,5510,0
20240404,132100,68769170,5510,5510,5510,5510,0
20240404,132000,68769170,5510,5510,5510,5510,0
20240404,131900,68769170,5510,5510,5510,5510,0
20240404,131800,68769170,5510,5510,5510,5510,0
20240404,131700,68769170,5510,5510,5510,5510,0
20240404,131600,68769170,5510,5510,5510,5510,0
20240404,131500,68769170,5510,5510,5510,5510,0
20240404,131400,68769170,5510,5510,5510,5510,0
20240404,131300,68769170,5510,5510,5510,5510,0
20240404,131200,68769170,5510,5510,5510,5510,0
20240404,131100,68769170,5510,5510,5510,5510,0
20240404,131000,68769170,5510,5510,5510,5510,0
20240404,130900,68769170,5510,5510,5510,5510,0
20240404,130800,68769170,5510,5510,5510,5510,10
20240404,130700,68714070,5510,5510,5510,5510,0
20240404,130600,68714070,5510,5510,5510,5510,0
20240404,130500,68714070,5510,5510,5510,5510,0
20240404,130400,68714070,5510,5510,5510,5510,0
20240404,130300,68714070,5510,5510,5510,5510,0
20240404,130200,68714070,5510,5510,5510,5510,0
20240404,130100,68714070,5510,5510,5510,5510,0
20240404,130000,68714070,5510,5510,5510,5510,0
20240404,125900,68714070,5510,5510,5510,5510,0
20240404,125800,68714070,5510,5510,5510,5510,0
20240404,125700,68714070,5510,5510,5510,5510,0
20240404,125600,68714070,5510,5510,5510,5510,0
20240404,125500,68714070,5510,5510,5510,5510,0
20240404,125400,68714070,5510,5510,5510,5510,0
20240404,125300,68714070,5510,5510,5510,5510,0
20240404,125200,68714070,5510,5510,5510,5510,0
20240404,125100,68714070,5510,5510,5510,5510,0
20240404,125000,68714070,5510,5510,5510,5510,0
20240404,124900,68714070,5510,5510,5510,5510,0
20240404,124800,68714070,5510,5510,5510,5510,0
20240404,124700,68714070,5510,5510,5510,5510,0
20240404,124600,68714070,5510,5510,5510,5510,0
20240404,124500,68714070,5510,5510,5510,5510,0
20240404,124400,68714070,5510,5510,5510,5510,0
20240404,124300,68714070,5510,5510,5510,5510,0
20240404,124200,68714070,5510,5510,5510,5510,35
20240404,124100,68521220,5510,5510,5510,5510,0
20240404,124000,68521220,5510,5510,5510,5510,0
20240404,123900,68521220,5510,5510,5510,5510,0
20240404,123800,68521220,5510,5510,5510,5510,0
20240404,123700,68521220,5510,5510,5510,5510,0
20240404,123600,68521220,5510,5510,5510,5510,0
20240404,123500,68521220,5510,5510,5510,5510,0
20240404,123400,68521220,5510,5510,5510,5510,0
20240404,123300,68521220,5510,5510,5510,5510,0
20240404,123200,68521220,5510,5510,5510,5510,0
20240404,123100,68521220,5510,5510,5510,5510,0
20240404,123000,68521220,5510,5510,5510,5510,0
20240404,122900,68521220,5510,5510,5510,5510,0
20240404,122800,68521220,5510,5510,5510,5510,0
20240404,122700,68521220,5510,5510,5510,5510,0
20240404,122600,68521220,5510,5510,5510,5510,0
20240404,122500,68521220,5510,5510,5510,5510,0
20240404,122400,68521220,5510,5510,5510,5510,0
20240404,122300,68521220,5510,5510,5510,5510,0
20240404,122200,68521220,5510,5510,5510,5510,0
20240404,122100,68521220,5510,5510,5510,5510,0
20240404,122000,68521220,5510,5510,5510,5510,0
20240404,121900,68521220,5510,5510,5510,5510,0
20240404,121800,68521220,5510,5510,5510,5510,0
20240404,121700,68521220,5510,5510,5510,5510,0
20240404,121600,68521220,5510,5510,5510,5510,0
20240404,121500,68521220,5510,5510,5510,5510,0
20240404,121400,68521220,5510,5510,5510,5510,0
20240404,121300,68521220,5510,5510,5510,5510,0
20240404,121200,68521220,5510,5510,5510,5510,0
20240404,121100,68521220,5510,5510,5510,5510,0
20240404,121000,68521220,5510,5510,5510,5510,0
20240404,120900,68521220,5510,5510,5510,5510,0
20240404,120800,68521220,5510,5510,5510,5510,0
20240404,120700,68521220,5510,5510,5510,5510,0
20240404,120600,68521220,5510,5510,5510,5510,0
20240404,120500,68521220,5510,5510,5510,5510,0
20240404,120400,68521220,5510,5510,5510,5510,200
20240404,120300,67419220,5510,5510,5510,5510,0
20240404,120200,67419220,5510,5510,5510,5510,0
20240404,120100,67419220,5510,5510,5510,5510,0
20240404,120000,67419220,5510,5510,5510,5510,0
20240404,115900,67419220,5510,5510,5510,5510,0
20240404,115800,67419220,5510,5510,5510,5510,0
20240404,115700,67419220,5510,5510,5510,5510,0
20240404,115600,67419220,5510,5510,5510,5510,0
20240404,115500,67419220,5510,5510,5510,5510,0
20240404,115400,67419220,5510,5510,5510,5510,0
20240404,115300,67419220,5510,5510,5510,5510,0
20240404,115200,67419220,5510,5510,5510,5510,0
20240404,115100,67419220,5510,5510,5510,5510,0
20240404,115000,67419220,5510,5510,5510,5510,0
20240404,114900,67419220,5510,5510,5510,5510,0
20240404,114800,67419220,5510,5510,5510,5510,0
20240404,114700,67419220,5510,5510,5510,5510,0
20240404,114600,67419220,5510,5510,5510,5510,0
20240404,114500,67419220,5510,5510,5510,5510,0
20240404,114400,67419220,5510,5510,5510,5510,0
20240404,114300,67419220,5510,5510,5510,5510,0
20240404,114200,67419220,5510,5510,5510,5510,0
20240404,114100,67419220,5510,5510,5510,5510,0
20240404,114000,67419220,5510,5510,5510,5510,0
20240404,113900,67419220,5510,5510,5510,5510,0
20240404,113800,67419220,5510,5510,5510,5510,1
20240404,113700,67413710,5490,5490,5490,5490,10
20240404,113600,67358810,5510,5510,5510,5510,0
20240404,113500,67358810,5510,5510,5510,5510,0
20240404,113400,67358810,5510,5510,5510,5510,0
20240404,113300,67358810,5510,5510,5510,5510,1
20240404,113200,67353300,5490,5490,5490,5490,0
20240404,113100,67353300,5490,5490,5490,5490,1
20240404,113000,67347810,5510,5510,5510,5510,0
20240404,112900,67347810,5510,5510,5510,5510,0
20240404,112800,67347810,5510,5510,5510,5510,0
20240404,112700,67347810,5510,5510,5510,5510,0
20240404,112600,67347810,5510,5510,5510,5510,0
20240404,112500,67347810,5510,5510,5510,5510,0
20240404,112400,67347810,5510,5510,5510,5510,0
20240404,112300,67347810,5510,5510,5510,5510,0
20240404,112200,67347810,5510,5510,5510,5510,0
20240404,112100,67347810,5510,5510,5510,5510,0
20240404,112000,67347810,5510,5510,5510,5510,0
20240404,111900,67347810,5510,5510,5510,5510,0
20240404,111800,67347810,5510,5510,5510,5510,0
20240404,111700,67347810,5510,5510,5510,5510,0
20240404,111600,67347810,5510,5510,5510,5510,1
20240404,111500,67342300,5510,5510,5510,5510,0
20240404,111400,67342300,5510,5510,5510,5510,0
20240404,111300,67342300,5510,5510,5510,5510,0
20240404,111200,67342300,5510,5510,5510,5510,0
20240404,111100,67342300,5510,5510,5510,5510,0
20240404,111000,67342300,5510,5510,5510,5510,0
20240404,110900,67342300,5510,5510,5510,5510,0
20240404,110800,67342300,5510,5510,5510,5510,0
20240404,110700,67342300,5510,5510,5510,5510,0
20240404,110600,67342300,5510,5510,5510,5510,0
20240404,110500,67342300,5510,5510,5510,5510,0
20240404,110400,67342300,5510,5510,5510,5510,0
20240404,110300,67342300,5510,5510,5510,5510,0
20240404,110200,67342300,5510,5510,5510,5510,0
20240404,110100,67342300,5510,5520,5520,5510,52
20240404,110000,67055760,5490,5490,5490,5490,0
20240404,105900,67055760,5490,5490,5490,5490,0
20240404,105800,67055760,5490,5490,5490,5490,0
20240404,105700,67055760,5490,5490,5490,5490,5
20240404,105600,67028310,5520,5520,5520,5520,0
20240404,105500,67028310,5520,5520,5520,5520,0
20240404,105400,67028310,5520,5520,5520,5520,1
20240404,105300,67022790,5510,5510,5510,5510,0
20240404,105200,67022790,5510,5510,5510,5510,0
20240404,105100,67022790,5510,5510,5510,5510,0
20240404,105000,67022790,5510,5510,5510,5510,70
20240404,104900,66637090,5510,5510,5510,5510,0
20240404,104800,66637090,5510,5510,5510,5510,0
20240404,104700,66637090,5510,5510,5510,5510,0
20240404,104600,66637090,5510,5510,5510,5510,0
20240404,104500,66637090,5510,5510,5510,5510,0
20240404,104400,66637090,5510,5510,5510,5510,0
20240404,104300,66637090,5510,5510,5510,5510,0
20240404,104200,66637090,5510,5510,5510,5510,0
20240404,104100,66637090,5510,5510,5510,5510,0
20240404,104000,66637090,5510,5510,5510,5510,0
20240404,103900,66637090,5510,5510,5510,5510,0
20240404,103800,66637090,5510,5510,5510,5510,0
20240404,103700,66637090,5510,5510,5510,5510,1
20240404,103600,66631580,5480,5480,5480,5480,0
20240404,103500,66631580,5480,5480,5480,5480,0
20240404,103400,66631580,5480,5480,5480,5480,0
20240404,103300,66631580,5480,5480,5480,5480,0
20240404,103200,66631580,5480,5480,5480,5480,0
20240404,103100,66631580,5480,5480,5480,5480,0
20240404,103000,66631580,5480,5480,5480,5480,0
20240404,102900,66631580,5480,5480,5480,5480,0
20240404,102800,66631580,5480,5480,5480,5480,0
20240404,102700,66631580,5480,5480,5480,5480,11
20240404,102600,66571300,5480,5480,5480,5480,0
20240404,102500,66571300,5480,5480,5480,5480,0
20240404,102400,66571300,5480,5480,5480,5480,0
20240404,102300,66571300,5480,5490,5490,5480,180
20240404,102200,65584450,5510,5510,5510,5510,0
20240404,102100,65584450,5510,5510,5510,5510,0
20240404,102000,65584450,5510,5510,5510,5510,0
20240404,101900,65584450,5510,5490,5510,5490,6
20240404,101800,65551490,5490,5490,5490,5490,0
20240404,101700,65551490,5490,5490,5490,5490,0
20240404,101600,65551490,5490,5490,5490,5490,20
20240404,101500,65441690,5490,5490,5490,5490,0
20240404,101400,65441690,5490,5490,5490,5490,0
20240404,101300,65441690,5490,5490,5490,5490,0
20240404,101200,65441690,5490,5490,5490,5490,5
20240404,101100,65414240,5490,5490,5490,5490,0
20240404,101000,65414240,5490,5490,5490,5490,4
20240404,100900,65392280,5490,5490,5490,5490,351
20240404,100800,63465290,5510,5510,5510,5510,0
20240404,100700,63465290,5510,5510,5510,5510,0
20240404,100600,63465290,5510,5510,5510,5510,0
20240404,100500,63465290,5510,5510,5510,5510,1
20240404,100400,63459780,5510,5510,5510,5510,0
20240404,100300,63459780,5510,5510,5510,5510,0
20240404,100200,63459780,5510,5510,5510,5510,1
20240404,100100,63454270,5510,5510,5510,5510,1
20240404,100000,63448760,5490,5490,5490,5490,35
20240404,095900,63256610,5500,5500,5500,5500,200
20240404,095800,62156610,5500,5500,5500,5500,4
20240404,095700,62134610,5490,5490,5490,5490,0
20240404,095600,62134610,5490,5490,5490,5490,1
20240404,095500,62129120,5490,5490,5490,5490,0
20240404,095400,62129120,5490,5490,5490,5490,0
20240404,095300,62129120,5490,5490,5490,5490,0
20240404,095200,62129120,5490,5480,5490,5480,3048
20240404,095100,45395620,5480,5480,5480,5480,0
20240404,095000,45395620,5480,5470,5480,5470,100
20240404,094900,44847640,5450,5480,5480,5450,3909
20240404,094800,23478230,5480,5480,5480,5480,10
20240404,094700,23423430,5490,5490,5490,5490,0
20240404,094600,23423430,5490,5510,5510,5480,3497
20240404,094500,4205460,5520,5520,5520,5520,0
20240404,094400,4205460,5520,5520,5520,5520,0
20240404,094300,4205460,5520,5520,5520,5520,0
20240404,094200,4205460,5520,5520,5520,5520,0
20240404,094100,4205460,5520,5520,5520,5520,0
20240404,094000,4205460,5520,5520,5520,5520,0
20240404,093900,4205460,5520,5520,5520,5520,0
20240404,093800,4205460,5520,5520,5520,5520,0
20240404,093700,4205460,5520,5520,5520,5520,0
20240404,093600,4205460,5520,5520,5520,5520,4
20240404,093500,4183380,5520,5520,5520,5520,1
20240404,093400,4177860,5530,5530,5530,5530,0
20240404,093300,4177860,5530,5530,5530,5530,0
20240404,093200,4177860,5530,5530,5530,5530,3
20240404,093100,4161270,5540,5540,5540,5540,0
20240404,093000,4161270,5540,5540,5540,5540,0
20240404,092900,4161270,5540,5540,5540,5540,0
20240404,092800,4161270,5540,5540,5540,5540,2
20240404,092700,4150190,5540,5530,5540,5530,66
20240404,092600,3784580,5510,5510,5510,5510,0
20240404,092500,3784580,5510,5510,5510,5510,4
20240404,092400,3762540,5510,5510,5510,5510,0
20240404,092300,3762540,5510,5510,5510,5510,0
20240404,092200,3762540,5510,5510,5510,5510,0
20240404,092100,3762540,5510,5510,5510,5510,0
20240404,092000,3762540,5510,5510,5510,5510,0
20240404,091900,3762540,5510,5510,5510,5510,0
20240404,091800,3762540,5510,5510,5510,5510,1
20240404,091700,3757030,5510,5510,5510,5510,0
20240404,091600,3757030,5510,5510,5510,5510,0
20240404,091500,3757030,5510,5510,5510,5510,0
20240404,091400,3757030,5510,5510,5510,5510,0
20240404,091300,3757030,5510,5510,5510,5510,0
20240404,091200,3757030,5510,5520,5520,5510,9
20240404,091100,3707420,5550,5550,5550,5550,0
20240404,091000,3707420,5550,5560,5560,5550,6
20240404,090900,3674110,5520,5520,5520,5520,0
20240404,090800,3674110,5520,5560,5560,5520,360
20240404,090700,1672590,5560,5520,5570,5520,134
20240404,090600,930350,5520,5520,5520,5520,1
20240404,090500,924830,5510,5520,5520,5510,21
20240404,090400,808960,5520,5510,5520,5510,43
20240404,090300,572000,5500,5500,5500,5500,0
20240404,090200,572000,5500,5500,5500,5500,0
20240404,090100,572000,5500,5500,5500,5500,0
20240404,090000,572000,5500,5500,5500,5500,104