KissMeData/226340/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,210000,5290309660,2560,2560,2560,2560,27824
20240404,205900,5290309660,2560,2560,2560,2560,0
20240404,205800,5290309660,2560,2560,2560,2560,0
20240404,205700,5290309660,2560,2560,2560,2560,0
20240404,205600,5290309660,2560,2560,2560,2560,0
20240404,205500,5290309660,2560,2560,2560,2560,0
20240404,205400,5290309660,2560,2560,2560,2560,0
20240404,205300,5290309660,2560,2560,2560,2560,0
20240404,205200,5290309660,2560,2560,2560,2560,0
20240404,205100,5290309660,2560,2560,2560,2560,0
20240404,205000,5290309660,2560,2560,2560,2560,0
20240404,204900,5290309660,2560,2560,2560,2560,0
20240404,204800,5290309660,2560,2560,2560,2560,0
20240404,204700,5290309660,2560,2560,2560,2560,0
20240404,204600,5290309660,2560,2560,2560,2560,0
20240404,204500,5290309660,2560,2560,2560,2560,0
20240404,204400,5290309660,2560,2560,2560,2560,0
20240404,204300,5290309660,2560,2560,2560,2560,0
20240404,204200,5290309660,2560,2560,2560,2560,0
20240404,204100,5290309660,2560,2560,2560,2560,0
20240404,204000,5290309660,2560,2560,2560,2560,0
20240404,203900,5290309660,2560,2560,2560,2560,0
20240404,203800,5290309660,2560,2560,2560,2560,0
20240404,203700,5290309660,2560,2560,2560,2560,0
20240404,203600,5290309660,2560,2560,2560,2560,0
20240404,203500,5290309660,2560,2560,2560,2560,0
20240404,203400,5290309660,2560,2560,2560,2560,0
20240404,203300,5290309660,2560,2560,2560,2560,0
20240404,203200,5290309660,2560,2560,2560,2560,0
20240404,203100,5290309660,2560,2560,2560,2560,0
20240404,203000,5290309660,2560,2560,2560,2560,27824
20240404,202900,5290309660,2560,2560,2560,2560,0
20240404,202800,5290309660,2560,2560,2560,2560,0
20240404,202700,5290309660,2560,2560,2560,2560,0
20240404,202600,5290309660,2560,2560,2560,2560,0
20240404,202500,5290309660,2560,2560,2560,2560,0
20240404,202400,5290309660,2560,2560,2560,2560,0
20240404,202300,5290309660,2560,2560,2560,2560,0
20240404,202200,5290309660,2560,2560,2560,2560,0
20240404,202100,5290309660,2560,2560,2560,2560,0
20240404,202000,5290309660,2560,2560,2560,2560,0
20240404,201900,5290309660,2560,2560,2560,2560,0
20240404,201800,5290309660,2560,2560,2560,2560,0
20240404,201700,5290309660,2560,2560,2560,2560,0
20240404,201600,5290309660,2560,2560,2560,2560,0
20240404,201500,5290309660,2560,2560,2560,2560,0
20240404,201400,5290309660,2560,2560,2560,2560,0
20240404,201300,5290309660,2560,2560,2560,2560,0
20240404,201200,5290309660,2560,2560,2560,2560,0
20240404,201100,5290309660,2560,2560,2560,2560,0
20240404,201000,5290309660,2560,2560,2560,2560,0
20240404,200900,5290309660,2560,2560,2560,2560,0
20240404,200800,5290309660,2560,2560,2560,2560,0
20240404,200700,5290309660,2560,2560,2560,2560,0
20240404,200600,5290309660,2560,2560,2560,2560,0
20240404,200500,5290309660,2560,2560,2560,2560,0
20240404,200400,5290309660,2560,2560,2560,2560,0
20240404,200300,5290309660,2560,2560,2560,2560,0
20240404,200200,5290309660,2560,2560,2560,2560,0
20240404,200100,5290309660,2560,2560,2560,2560,0
20240404,200000,5290309660,2560,2560,2560,2560,27824
20240404,195900,5290309660,2560,2560,2560,2560,0
20240404,195800,5290309660,2560,2560,2560,2560,0
20240404,195700,5290309660,2560,2560,2560,2560,0
20240404,195600,5290309660,2560,2560,2560,2560,0
20240404,195500,5290309660,2560,2560,2560,2560,0
20240404,195400,5290309660,2560,2560,2560,2560,0
20240404,195300,5290309660,2560,2560,2560,2560,0
20240404,195200,5290309660,2560,2560,2560,2560,0
20240404,195100,5290309660,2560,2560,2560,2560,0
20240404,195000,5290309660,2560,2560,2560,2560,0
20240404,194900,5290309660,2560,2560,2560,2560,0
20240404,194800,5290309660,2560,2560,2560,2560,0
20240404,194700,5290309660,2560,2560,2560,2560,0
20240404,194600,5290309660,2560,2560,2560,2560,0
20240404,194500,5290309660,2560,2560,2560,2560,0
20240404,194400,5290309660,2560,2560,2560,2560,0
20240404,194300,5290309660,2560,2560,2560,2560,0
20240404,194200,5290309660,2560,2560,2560,2560,0
20240404,194100,5290309660,2560,2560,2560,2560,0
20240404,194000,5290309660,2560,2560,2560,2560,0
20240404,193900,5290309660,2560,2560,2560,2560,0
20240404,193800,5290309660,2560,2560,2560,2560,0
20240404,193700,5290309660,2560,2560,2560,2560,0
20240404,193600,5290309660,2560,2560,2560,2560,0
20240404,193500,5290309660,2560,2560,2560,2560,0
20240404,193400,5290309660,2560,2560,2560,2560,0
20240404,193300,5290309660,2560,2560,2560,2560,0
20240404,193200,5290309660,2560,2560,2560,2560,0
20240404,193100,5290309660,2560,2560,2560,2560,0
20240404,193000,5290309660,2560,2560,2560,2560,27824
20240404,192900,5290309660,2560,2560,2560,2560,0
20240404,192800,5290309660,2560,2560,2560,2560,0
20240404,192700,5290309660,2560,2560,2560,2560,0
20240404,192600,5290309660,2560,2560,2560,2560,0
20240404,192500,5290309660,2560,2560,2560,2560,0
20240404,192400,5290309660,2560,2560,2560,2560,0
20240404,192300,5290309660,2560,2560,2560,2560,0
20240404,192200,5290309660,2560,2560,2560,2560,0
20240404,192100,5290309660,2560,2560,2560,2560,0
20240404,192000,5290309660,2560,2560,2560,2560,0
20240404,191900,5290309660,2560,2560,2560,2560,0
20240404,191800,5290309660,2560,2560,2560,2560,0
20240404,191700,5290309660,2560,2560,2560,2560,0
20240404,191600,5290309660,2560,2560,2560,2560,0
20240404,191500,5290309660,2560,2560,2560,2560,0
20240404,191400,5290309660,2560,2560,2560,2560,0
20240404,191300,5290309660,2560,2560,2560,2560,0
20240404,191200,5290309660,2560,2560,2560,2560,0
20240404,191100,5290309660,2560,2560,2560,2560,0
20240404,191000,5290309660,2560,2560,2560,2560,0
20240404,190900,5290309660,2560,2560,2560,2560,0
20240404,190800,5290309660,2560,2560,2560,2560,0
20240404,190700,5290309660,2560,2560,2560,2560,0
20240404,190600,5290309660,2560,2560,2560,2560,0
20240404,190500,5290309660,2560,2560,2560,2560,0
20240404,190400,5290309660,2560,2560,2560,2560,0
20240404,190300,5290309660,2560,2560,2560,2560,0
20240404,190200,5290309660,2560,2560,2560,2560,0
20240404,190100,5290309660,2560,2560,2560,2560,0
20240404,190000,5290309660,2560,2560,2560,2560,27824
20240404,185900,5290309660,2560,2560,2560,2560,0
20240404,185800,5290309660,2560,2560,2560,2560,0
20240404,185700,5290309660,2560,2560,2560,2560,0
20240404,185600,5290309660,2560,2560,2560,2560,0
20240404,185500,5290309660,2560,2560,2560,2560,0
20240404,185400,5290309660,2560,2560,2560,2560,0
20240404,185300,5290309660,2560,2560,2560,2560,0
20240404,185200,5290309660,2560,2560,2560,2560,0
20240404,185100,5290309660,2560,2560,2560,2560,0
20240404,185000,5290309660,2560,2560,2560,2560,0
20240404,184900,5290309660,2560,2560,2560,2560,0
20240404,184800,5290309660,2560,2560,2560,2560,0
20240404,184700,5290309660,2560,2560,2560,2560,0
20240404,184600,5290309660,2560,2560,2560,2560,0
20240404,184500,5290309660,2560,2560,2560,2560,0
20240404,184400,5290309660,2560,2560,2560,2560,0
20240404,184300,5290309660,2560,2560,2560,2560,0
20240404,184200,5290309660,2560,2560,2560,2560,0
20240404,184100,5290309660,2560,2560,2560,2560,0
20240404,184000,5290309660,2560,2560,2560,2560,0
20240404,183900,5290309660,2560,2560,2560,2560,0
20240404,183800,5290309660,2560,2560,2560,2560,0
20240404,183700,5290309660,2560,2560,2560,2560,0
20240404,183600,5290309660,2560,2560,2560,2560,0
20240404,183500,5290309660,2560,2560,2560,2560,0
20240404,183400,5290309660,2560,2560,2560,2560,0
20240404,183300,5290309660,2560,2560,2560,2560,0
20240404,183200,5290309660,2560,2560,2560,2560,0
20240404,183100,5290309660,2560,2560,2560,2560,0
20240404,183000,5290309660,2560,2560,2560,2560,27824
20240404,182900,5290309660,2560,2560,2560,2560,0
20240404,182800,5290309660,2560,2560,2560,2560,0
20240404,182700,5290309660,2560,2560,2560,2560,0
20240404,182600,5290309660,2560,2560,2560,2560,0
20240404,182500,5290309660,2560,2560,2560,2560,0
20240404,182400,5290309660,2560,2560,2560,2560,0
20240404,182300,5290309660,2560,2560,2560,2560,0
20240404,182200,5290309660,2560,2560,2560,2560,0
20240404,182100,5290309660,2560,2560,2560,2560,0
20240404,182000,5290309660,2560,2560,2560,2560,0
20240404,181900,5290309660,2560,2560,2560,2560,0
20240404,181800,5290309660,2560,2560,2560,2560,0
20240404,181700,5290309660,2560,2560,2560,2560,0
20240404,181600,5290309660,2560,2560,2560,2560,0
20240404,181500,5290309660,2560,2560,2560,2560,0
20240404,181400,5290309660,2560,2560,2560,2560,0
20240404,181300,5290309660,2560,2560,2560,2560,0
20240404,181200,5290309660,2560,2560,2560,2560,0
20240404,181100,5290309660,2560,2560,2560,2560,0
20240404,181000,5290309660,2560,2560,2560,2560,0
20240404,180900,5290309660,2560,2560,2560,2560,0
20240404,180800,5290309660,2560,2560,2560,2560,0
20240404,180700,5290309660,2560,2560,2560,2560,0
20240404,180600,5290309660,2560,2560,2560,2560,0
20240404,180500,5290309660,2560,2560,2560,2560,0
20240404,180400,5290309660,2560,2560,2560,2560,0
20240404,180300,5290309660,2560,2560,2560,2560,0
20240404,180200,5290309660,2560,2560,2560,2560,0
20240404,180100,5290309660,2560,2560,2560,2560,0
20240404,180000,5290309660,2560,2560,2560,2560,27824
20240404,175900,5290309660,2560,2560,2560,2560,0
20240404,175800,5290309660,2560,2560,2560,2560,0
20240404,175700,5290309660,2560,2560,2560,2560,0
20240404,175600,5290309660,2560,2560,2560,2560,0
20240404,175500,5290309660,2560,2560,2560,2560,0
20240404,175400,5290309660,2560,2560,2560,2560,0
20240404,175300,5290309660,2560,2560,2560,2560,0
20240404,175200,5290309660,2560,2560,2560,2560,0
20240404,175100,5290309660,2560,2560,2560,2560,0
20240404,175000,5290309660,2560,2560,2560,2560,0
20240404,174900,5290309660,2560,2560,2560,2560,0
20240404,174800,5290309660,2560,2560,2560,2560,0
20240404,174700,5290309660,2560,2560,2560,2560,0
20240404,174600,5290309660,2560,2560,2560,2560,0
20240404,174500,5290309660,2560,2560,2560,2560,0
20240404,174400,5290309660,2560,2560,2560,2560,0
20240404,174300,5290309660,2560,2560,2560,2560,0
20240404,174200,5290309660,2560,2560,2560,2560,0
20240404,174100,5290309660,2560,2560,2560,2560,0
20240404,174000,5290309660,2560,2560,2560,2560,0
20240404,173900,5290309660,2560,2560,2560,2560,0
20240404,173800,5290309660,2560,2560,2560,2560,0
20240404,173700,5290309660,2560,2560,2560,2560,0
20240404,173600,5290309660,2560,2560,2560,2560,0
20240404,173500,5290309660,2560,2560,2560,2560,0
20240404,173400,5290309660,2560,2560,2560,2560,0
20240404,173300,5290309660,2560,2560,2560,2560,0
20240404,173200,5290309660,2560,2560,2560,2560,0
20240404,173100,5290309660,2560,2560,2560,2560,0
20240404,173000,5290309660,2560,2560,2560,2560,27824
20240404,172900,5290309660,2560,2560,2560,2560,0
20240404,172800,5290309660,2560,2560,2560,2560,0
20240404,172700,5290309660,2560,2560,2560,2560,0
20240404,172600,5290309660,2560,2560,2560,2560,0
20240404,172500,5290309660,2560,2560,2560,2560,0
20240404,172400,5290309660,2560,2560,2560,2560,0
20240404,172300,5290309660,2560,2560,2560,2560,0
20240404,172200,5290309660,2560,2560,2560,2560,0
20240404,172100,5290309660,2560,2560,2560,2560,0
20240404,172000,5290309660,2560,2560,2560,2560,0
20240404,171900,5290309660,2560,2560,2560,2560,0
20240404,171800,5290309660,2560,2560,2560,2560,0
20240404,171700,5290309660,2560,2560,2560,2560,0
20240404,171600,5290309660,2560,2560,2560,2560,0
20240404,171500,5290309660,2560,2560,2560,2560,0
20240404,171400,5290309660,2560,2560,2560,2560,0
20240404,171300,5290309660,2560,2560,2560,2560,0
20240404,171200,5290309660,2560,2560,2560,2560,0
20240404,171100,5290309660,2560,2560,2560,2560,0
20240404,171000,5290309660,2560,2560,2560,2560,0
20240404,170900,5290309660,2560,2560,2560,2560,0
20240404,170800,5290309660,2560,2560,2560,2560,0
20240404,170700,5290309660,2560,2560,2560,2560,0
20240404,170600,5290309660,2560,2560,2560,2560,0
20240404,170500,5290309660,2560,2560,2560,2560,0
20240404,170400,5290309660,2560,2560,2560,2560,0
20240404,170300,5290309660,2560,2560,2560,2560,0
20240404,170200,5290309660,2560,2560,2560,2560,0
20240404,170100,5290309660,2560,2560,2560,2560,0
20240404,170000,5290309660,2560,2560,2560,2560,27824
20240404,165900,5290309660,2560,2560,2560,2560,0
20240404,165800,5290309660,2560,2560,2560,2560,0
20240404,165700,5290309660,2560,2560,2560,2560,0
20240404,165600,5290309660,2560,2560,2560,2560,0
20240404,165500,5290309660,2560,2560,2560,2560,0
20240404,165400,5290309660,2560,2560,2560,2560,0
20240404,165300,5290309660,2560,2560,2560,2560,0
20240404,165200,5290309660,2560,2560,2560,2560,0
20240404,165100,5290309660,2560,2560,2560,2560,0
20240404,165000,5290309660,2560,2560,2560,2560,0
20240404,164900,5290309660,2560,2560,2560,2560,0
20240404,164800,5290309660,2560,2560,2560,2560,0
20240404,164700,5290309660,2560,2560,2560,2560,0
20240404,164600,5290309660,2560,2560,2560,2560,0
20240404,164500,5290309660,2560,2560,2560,2560,0
20240404,164400,5290309660,2560,2560,2560,2560,0
20240404,164300,5290309660,2560,2560,2560,2560,0
20240404,164200,5290309660,2560,2560,2560,2560,0
20240404,164100,5290309660,2560,2560,2560,2560,0
20240404,164000,5290309660,2560,2560,2560,2560,0
20240404,163900,5290309660,2560,2560,2560,2560,0
20240404,163800,5290309660,2560,2560,2560,2560,0
20240404,163700,5290309660,2560,2560,2560,2560,0
20240404,163600,5290309660,2560,2560,2560,2560,0
20240404,163500,5290309660,2560,2560,2560,2560,0
20240404,163400,5290309660,2560,2560,2560,2560,0
20240404,163300,5290309660,2560,2560,2560,2560,0
20240404,163200,5290309660,2560,2560,2560,2560,0
20240404,163100,5290309660,2560,2560,2560,2560,0
20240404,163000,5290309660,2560,2560,2560,2560,27824
20240404,162900,5290309660,2560,2560,2560,2560,0
20240404,162800,5290309660,2560,2560,2560,2560,0
20240404,162700,5290309660,2560,2560,2560,2560,0
20240404,162600,5290309660,2560,2560,2560,2560,0
20240404,162500,5290309660,2560,2560,2560,2560,0
20240404,162400,5290309660,2560,2560,2560,2560,0
20240404,162300,5290309660,2560,2560,2560,2560,0
20240404,162200,5290309660,2560,2560,2560,2560,0
20240404,162100,5290309660,2560,2560,2560,2560,0
20240404,162000,5290309660,2560,2560,2560,2560,0
20240404,161900,5290309660,2560,2560,2560,2560,0
20240404,161800,5290309660,2560,2560,2560,2560,0
20240404,161700,5290309660,2560,2560,2560,2560,0
20240404,161600,5290309660,2560,2560,2560,2560,0
20240404,161500,5290309660,2560,2560,2560,2560,0
20240404,161400,5290309660,2560,2560,2560,2560,0
20240404,161300,5290309660,2560,2560,2560,2560,0
20240404,161200,5290309660,2560,2560,2560,2560,0
20240404,161100,5290309660,2560,2560,2560,2560,0
20240404,161000,5290309660,2560,2560,2560,2560,0
20240404,160900,5290309660,2560,2560,2560,2560,0
20240404,160800,5290309660,2560,2560,2560,2560,0
20240404,160700,5290309660,2560,2560,2560,2560,0
20240404,160600,5290309660,2560,2560,2560,2560,0
20240404,160500,5290309660,2560,2560,2560,2560,0
20240404,160400,5290309660,2560,2560,2560,2560,0
20240404,160300,5290309660,2560,2560,2560,2560,0
20240404,160200,5290309660,2560,2560,2560,2560,0
20240404,160100,5290309660,2560,2560,2560,2560,0
20240404,160000,5290309660,2560,2560,2560,2560,27824
20240404,155900,5290309660,2560,2560,2560,2560,0
20240404,155800,5290309660,2560,2560,2560,2560,0
20240404,155700,5290309660,2560,2560,2560,2560,0
20240404,155600,5290309660,2560,2560,2560,2560,0
20240404,155500,5290309660,2560,2560,2560,2560,0
20240404,155400,5290309660,2560,2560,2560,2560,0
20240404,155300,5290309660,2560,2560,2560,2560,0
20240404,155200,5290309660,2560,2560,2560,2560,0
20240404,155100,5290309660,2560,2560,2560,2560,0
20240404,155000,5290309660,2560,2560,2560,2560,0
20240404,154900,5290309660,2560,2560,2560,2560,0
20240404,154800,5290309660,2560,2560,2560,2560,0
20240404,154700,5290309660,2560,2560,2560,2560,0
20240404,154600,5290309660,2560,2560,2560,2560,0
20240404,154500,5290309660,2560,2560,2560,2560,0
20240404,154400,5290309660,2560,2560,2560,2560,0
20240404,154300,5290309660,2560,2560,2560,2560,0
20240404,154200,5290309660,2560,2560,2560,2560,0
20240404,154100,5290309660,2560,2560,2560,2560,0
20240404,154000,5290309660,2560,2560,2560,2560,0
20240404,153900,5290309660,2560,2560,2560,2560,0
20240404,153800,5290309660,2560,2560,2560,2560,0
20240404,153700,5290309660,2560,2560,2560,2560,0
20240404,153600,5290309660,2560,2560,2560,2560,0
20240404,153500,5290309660,2560,2560,2560,2560,0
20240404,153400,5290309660,2560,2560,2560,2560,0
20240404,153300,5290309660,2560,2560,2560,2560,0
20240404,153200,5290309660,2560,2560,2560,2560,0
20240404,153100,5290309660,2560,2560,2560,2560,0
20240404,153000,5290309660,2560,2560,2560,2560,55648
20240404,152900,5219080220,2550,2550,2550,2550,0
20240404,152800,5219080220,2550,2550,2550,2550,0
20240404,152700,5219080220,2550,2550,2550,2550,0
20240404,152600,5219080220,2550,2550,2550,2550,0
20240404,152500,5219080220,2550,2550,2550,2550,0
20240404,152400,5219080220,2550,2550,2550,2550,0
20240404,152300,5219080220,2550,2550,2550,2550,0
20240404,152200,5219080220,2550,2550,2550,2550,0
20240404,152100,5219080220,2550,2550,2550,2550,0
20240404,152000,5219080220,2550,2550,2550,2550,0
20240404,151900,5219080220,2550,2550,2560,2545,14349
20240404,151800,5182493500,2550,2555,2555,2550,2384
20240404,151700,5176402550,2555,2560,2560,2550,2360
20240404,151600,5170375415,2555,2545,2560,2540,9892
20240404,151500,5145156945,2545,2540,2545,2535,9871
20240404,151400,5120082345,2540,2535,2545,2530,11112
20240404,151300,5091873470,2540,2510,2540,2510,29933
20240404,151200,5016132075,2525,2555,2560,2480,157020
20240404,151100,4622408360,2560,2560,2560,2545,12411
20240404,151000,4590713225,2560,2560,2560,2545,16148
20240404,150900,4549496225,2550,2560,2570,2550,12372
20240404,150800,4517864310,2575,2570,2590,2560,16017
20240404,150700,4476679685,2565,2595,2595,2565,35001
20240404,150600,4386653540,2585,2595,2595,2580,21935
20240404,150500,4329907570,2595,2585,2595,2580,19428
20240404,150400,4279640895,2580,2580,2600,2580,25434
20240404,150300,4213803205,2595,2580,2600,2580,20704
20240404,150200,4160082465,2595,2600,2600,2580,33527
20240404,150100,4073103030,2600,2585,2600,2575,36768
20240404,150000,3977749345,2595,2590,2595,2575,19712
20240404,145900,3926789945,2585,2590,2600,2580,58835
20240404,145800,3774085065,2570,2580,2590,2570,44309
20240404,145700,3659573660,2580,2560,2580,2560,43364
20240404,145600,3548081605,2565,2550,2565,2550,23745
20240404,145500,3487383300,2550,2555,2555,2550,12731
20240404,145400,3454889010,2555,2555,2555,2550,3393
20240404,145300,3446227645,2555,2555,2555,2550,5821
20240404,145200,3431355395,2555,2545,2555,2545,3243
20240404,145100,3423085675,2555,2550,2555,2550,3197
20240404,145000,3414925375,2555,2555,2555,2550,2353
20240404,144900,3408916245,2555,2550,2555,2550,1211
20240404,144800,3405822645,2550,2550,2550,2545,3511
20240404,144700,3396874595,2545,2555,2555,2545,2729
20240404,144600,3389920005,2555,2560,2560,2550,2701
20240404,144500,3383013815,2560,2555,2560,2550,2407
20240404,144400,3376855560,2560,2560,2565,2540,11716
20240404,144300,3347035530,2560,2565,2565,2560,1973
20240404,144200,3341982715,2545,2555,2565,2545,3169
20240404,144100,3333878670,2560,2560,2560,2545,6224
20240404,144000,3317983245,2555,2560,2560,2550,3422
20240404,143900,3309237120,2560,2550,2560,2550,4903
20240404,143800,3296705605,2560,2555,2560,2555,7444
20240404,143700,3277677450,2555,2560,2560,2555,2288
20240404,143600,3271823160,2560,2565,2565,2555,7542
20240404,143500,3252508750,2565,2565,2565,2565,3249
20240404,143400,3244175065,2565,2560,2565,2560,3435
20240404,143300,3235367245,2560,2560,2565,2555,7585
20240404,143200,3215948965,2560,2560,2560,2555,1643
20240404,143100,3211745385,2560,2565,2565,2555,5351
20240404,143000,3198046725,2555,2555,2565,2555,3688
20240404,142900,3188604570,2560,2565,2565,2555,5310
20240404,142800,3174988585,2565,2560,2565,2560,3667
20240404,142700,3165592430,2560,2560,2560,2560,2332
20240404,142600,3159622510,2560,2560,2560,2560,1798
20240404,142500,3155019630,2560,2560,2560,2555,3967
20240404,142400,3144874440,2560,2560,2560,2555,2332
20240404,142300,3138908710,2560,2555,2560,2555,5227
20240404,142200,3125527790,2560,2550,2560,2545,10090
20240404,142100,3099795930,2550,2550,2550,2545,1604
20240404,142000,3095706500,2550,2545,2550,2540,3124
20240404,141900,3087751655,2545,2550,2550,2545,14420
20240404,141800,3051037275,2550,2555,2560,2550,4275
20240404,141700,3040111965,2555,2565,2565,2555,2127
20240404,141600,3034668590,2565,2565,2565,2560,4263
20240404,141500,3023747445,2560,2565,2575,2560,7084
20240404,141400,3005582335,2570,2560,2570,2560,13062
20240404,141300,2972047625,2565,2555,2565,2555,30576
20240404,141200,2893755285,2560,2550,2560,2550,17253
20240404,141100,2849698430,2545,2545,2550,2545,3011
20240404,141000,2842021825,2550,2540,2550,2540,1422
20240404,140900,2838397475,2545,2550,2550,2545,5883
20240404,140800,2823404680,2550,2545,2550,2540,2591
20240404,140700,2816806805,2550,2545,2550,2540,4312
20240404,140600,2805834045,2545,2550,2550,2545,3447
20240404,140500,2797055110,2550,2550,2550,2540,3328
20240404,140400,2788575080,2550,2550,2555,2535,15201
20240404,140300,2749973190,2555,2540,2555,2540,34624
20240404,140200,2661818075,2540,2545,2545,2535,2370
20240404,140100,2655796530,2545,2540,2545,2540,13383
20240404,140000,2621800145,2540,2535,2540,2535,8801
20240404,135900,2599484060,2535,2530,2535,2530,2351
20240404,135800,2593524425,2535,2530,2535,2530,22417
20240404,135700,2536769105,2530,2530,2530,2530,1269
20240404,135600,2533558535,2530,2530,2530,2525,3274
20240404,135500,2525285315,2530,2530,2530,2530,1876
20240404,135400,2520539035,2530,2530,2530,2520,10171
20240404,135300,2494878340,2530,2530,2530,2530,376
20240404,135200,2493927060,2530,2530,2530,2525,2718
20240404,135100,2487050790,2530,2525,2530,2525,1145
20240404,135000,2484153945,2525,2525,2525,2525,1766
20240404,134900,2479694795,2525,2525,2525,2520,2208
20240404,134800,2474120595,2525,2520,2525,2515,5351
20240404,134700,2460648685,2520,2515,2520,2510,4493
20240404,134600,2449350975,2515,2515,2515,2510,4000
20240404,134500,2439305605,2515,2515,2525,2515,3744
20240404,134400,2429871485,2520,2515,2520,2515,333
20240404,134300,2429032330,2520,2520,2525,2520,2270
20240404,134200,2423306830,2520,2530,2530,2510,9816
20240404,134100,2398651145,2515,2530,2530,2515,20865
20240404,134000,2346054860,2525,2530,2530,2525,804
20240404,133900,2344021740,2530,2530,2530,2525,4977
20240404,133800,2331436940,2530,2535,2535,2530,3073
20240404,133700,2323658510,2530,2530,2535,2530,1544
20240404,133600,2319750470,2530,2530,2535,2525,4788
20240404,133500,2307641830,2525,2535,2535,2525,3916
20240404,133400,2297745000,2535,2535,2540,2530,21487
20240404,133300,2243214700,2525,2530,2535,2525,27360
20240404,133200,2174008840,2530,2530,2530,2525,1398
20240404,133100,2170472000,2525,2525,2525,2520,804
20240404,133000,2168441915,2525,2525,2530,2520,3237
20240404,132900,2160275335,2525,2530,2530,2525,1600
20240404,132800,2156233040,2530,2530,2530,2525,4098
20240404,132700,2145881315,2530,2525,2530,2525,6095
20240404,132600,2130490885,2525,2525,2525,2520,641
20240404,132500,2128872365,2525,2520,2525,2520,1209
20240404,132400,2125822595,2520,2520,2520,2520,1912
20240404,132300,2121004355,2520,2520,2520,2515,1033
20240404,132200,2118401240,2515,2520,2520,2515,824
20240404,132100,2116325005,2515,2515,2520,2515,995
20240404,132000,2113821795,2520,2515,2520,2510,6072
20240404,131900,2098571840,2515,2515,2520,2510,1093
20240404,131800,2095821395,2515,2515,2520,2515,3495
20240404,131700,2087024175,2515,2525,2525,2515,4314
20240404,131600,2076154915,2520,2530,2530,2520,1724
20240404,131500,2071799190,2525,2525,2530,2525,9911
20240404,131400,2046730155,2530,2520,2530,2520,1024
20240404,131300,2044145810,2520,2525,2530,2520,4412
20240404,131200,2033019170,2525,2530,2530,2525,1461
20240404,131100,2029324795,2525,2525,2530,2520,2631
20240404,131000,2022681875,2525,2525,2525,2520,1422
20240404,130900,2019093100,2520,2525,2525,2520,552
20240404,130800,2017699715,2525,2530,2530,2525,1495
20240404,130700,2013917540,2530,2530,2530,2525,795
20240404,130600,2011906940,2530,2525,2530,2525,1183
20240404,130500,2008915980,2530,2525,2530,2525,1869
20240404,130400,2004192855,2525,2525,2525,2525,935
20240404,130300,2001831980,2525,2530,2530,2525,2822
20240404,130200,1994701980,2530,2530,2530,2525,2163
20240404,130100,1989229635,2530,2530,2530,2530,1955
20240404,130000,1984283485,2530,2525,2530,2525,2774
20240404,125900,1977275620,2525,2525,2525,2525,1413
20240404,125800,1973707795,2525,2525,2525,2520,1263
20240404,125700,1970518955,2525,2525,2525,2520,1103
20240404,125600,1967733885,2525,2525,2525,2520,1848
20240404,125500,1963072730,2520,2525,2525,2520,2526
20240404,125400,1956703555,2525,2520,2525,2520,1312
20240404,125300,1953393450,2520,2520,2520,2515,2338
20240404,125200,1947511660,2515,2520,2525,2515,1551
20240404,125100,1943600475,2510,2530,2530,2510,5812
20240404,125000,1928952775,2530,2530,2530,2525,2894
20240404,124900,1921635410,2530,2530,2530,2530,3305
20240404,124800,1913273760,2530,2525,2530,2525,866
20240404,124700,1911084780,2525,2525,2530,2525,3686
20240404,124600,1901773705,2525,2525,2525,2525,1267
20240404,124500,1898574530,2525,2525,2525,2520,1694
20240404,124400,1894297230,2525,2525,2530,2525,6366
20240404,124300,1878217225,2525,2525,2525,2525,2012
20240404,124200,1873136925,2525,2525,2525,2525,3334
20240404,124100,1864718575,2525,2525,2525,2525,2403
20240404,124000,1858651000,2525,2525,2525,2520,2783
20240404,123900,1851625470,2525,2520,2525,2520,2374
20240404,123800,1845642665,2520,2520,2520,2510,2338
20240404,123700,1839760130,2520,2515,2520,2515,2042
20240404,123600,1834616830,2515,2510,2515,2505,3327
20240404,123500,1826266070,2510,2505,2510,2505,1225
20240404,123400,1823191340,2510,2510,2510,2505,2124
20240404,123300,1817869900,2510,2520,2520,2510,6176
20240404,123200,1802357675,2520,2515,2520,2515,1338
20240404,123100,1798986860,2515,2520,2520,2510,1620
20240404,123000,1794910540,2520,2525,2525,2520,1371
20240404,122900,1791451810,2525,2530,2530,2525,586
20240404,122800,1789971660,2525,2520,2525,2515,5123
20240404,122700,1777068695,2530,2525,2530,2520,2907
20240404,122600,1769733740,2525,2525,2530,2525,3793
20240404,122500,1760151475,2530,2530,2530,2525,1755
20240404,122400,1755715375,2530,2525,2530,2520,1444
20240404,122300,1752067490,2525,2525,2525,2525,463
20240404,122200,1750898415,2525,2515,2525,2515,2016
20240404,122100,1745810385,2520,2520,2525,2520,2187
20240404,122000,1740297255,2520,2530,2530,2520,1420
20240404,121900,1736710190,2530,2520,2530,2520,11966
20240404,121800,1706495635,2520,2520,2520,2520,956
20240404,121700,1704086515,2520,2525,2525,2520,1907
20240404,121600,1699274235,2525,2525,2525,2520,4050
20240404,121500,1689057990,2520,2525,2525,2520,5838
20240404,121400,1674325525,2525,2525,2525,2520,770
20240404,121300,1672382025,2525,2525,2525,2520,4190
20240404,121200,1661812275,2525,2525,2530,2515,4443
20240404,121100,1650601120,2525,2520,2525,2520,2196
20240404,121000,1645056380,2520,2520,2520,2520,2901
20240404,120900,1637745860,2520,2525,2525,2515,4582
20240404,120800,1626209230,2525,2525,2530,2520,11666
20240404,120700,1596761790,2530,2525,2530,2525,2201
20240404,120600,1591199995,2525,2525,2530,2525,2254
20240404,120500,1585506160,2525,2530,2530,2525,4456
20240404,120400,1574243230,2525,2530,2530,2525,10716
20240404,120300,1547132900,2530,2510,2530,2510,16256
20240404,120200,1506171430,2510,2515,2515,2510,4714
20240404,120100,1494328715,2515,2515,2515,2510,2099
20240404,120000,1489050230,2515,2510,2515,2510,2331
20240404,115900,1483195020,2510,2510,2510,2495,1256
20240404,115800,1480048395,2505,2500,2510,2495,1789
20240404,115700,1475573810,2500,2500,2505,2495,8575
20240404,115600,1454164205,2505,2510,2510,2500,1146
20240404,115500,1451290165,2505,2510,2510,2505,2569
20240404,115400,1444851110,2505,2515,2515,2505,1356
20240404,115300,1441446195,2510,2520,2520,2505,3106
20240404,115200,1433650020,2525,2515,2525,2515,813
20240404,115100,1431603950,2515,2525,2525,2510,5214
20240404,115000,1418492445,2520,2525,2525,2520,1875
20240404,114900,1413763500,2525,2515,2525,2515,11403
20240404,114800,1385027185,2520,2515,2520,2510,3532
20240404,114700,1376154985,2515,2515,2515,2510,1013
20240404,114600,1373607790,2515,2510,2520,2510,2091
20240404,114500,1368344515,2515,2510,2520,2510,3467
20240404,114400,1359622870,2515,2510,2515,2510,13454
20240404,114300,1325836105,2510,2515,2515,2510,1320
20240404,114200,1322519530,2515,2505,2515,2505,1513
20240404,114100,1318716790,2510,2510,2510,2505,1457
20240404,114000,1315059770,2510,2510,2510,2510,1337
20240404,113900,1311703900,2515,2510,2515,2510,1043
20240404,113800,1309082235,2510,2505,2515,2505,3349
20240404,113700,1300676170,2510,2505,2515,2505,8207
20240404,113600,1280095780,2505,2505,2505,2500,2956
20240404,113500,1272701800,2505,2510,2510,2505,3861
20240404,113400,1263027695,2510,2510,2510,2500,2023
20240404,113300,1257959630,2510,2505,2510,2505,1082
20240404,113200,1255246315,2505,2500,2510,2500,1763
20240404,113100,1250832120,2495,2505,2510,2490,1494
20240404,113000,1247096935,2510,2515,2515,2510,1744
20240404,112900,1242713085,2510,2510,2515,2510,4617
20240404,112800,1231123415,2510,2515,2515,2490,8181
20240404,112700,1210619580,2515,2510,2515,2510,2559
20240404,112600,1204191800,2505,2515,2515,2505,2376
20240404,112500,1198224915,2515,2510,2515,2505,1423
20240404,112400,1194649020,2510,2495,2510,2495,10434
20240404,112300,1168514880,2495,2490,2495,2490,1046
20240404,112200,1165907930,2490,2495,2495,2490,1248
20240404,112100,1162794345,2495,2500,2500,2495,595
20240404,112000,1161307345,2495,2495,2495,2495,2590
20240404,111900,1154845295,2495,2505,2505,2495,1640
20240404,111800,1150744600,2505,2505,2505,2500,1832
20240404,111700,1146156120,2500,2500,2500,2500,1500
20240404,111600,1142406120,2505,2505,2505,2500,901
20240404,111500,1140151850,2500,2500,2505,2500,4388
20240404,111400,1129178245,2500,2495,2500,2495,8590
20240404,111300,1107704475,2495,2495,2500,2495,2742
20240404,111200,1100851850,2495,2500,2500,2495,1965
20240404,111100,1095947735,2500,2495,2500,2495,5787
20240404,111000,1081499440,2490,2490,2490,2485,16894
20240404,110900,1039433880,2485,2485,2490,2480,5600
20240404,110800,1025497600,2485,2485,2485,2475,1106
20240404,110700,1022749630,2485,2490,2490,2485,748
20240404,110600,1020888900,2485,2485,2485,2485,1021
20240404,110500,1018351715,2485,2480,2485,2470,1921
20240404,110400,1013580075,2485,2480,2485,2480,2214
20240404,110300,1008079250,2480,2480,2480,2480,5142
20240404,110200,995327090,2480,2480,2480,2465,1590
20240404,110100,991395325,2480,2475,2480,2470,801
20240404,110000,989413465,2480,2470,2480,2470,1221
20240404,105900,986394885,2480,2475,2480,2470,587
20240404,105800,984940835,2475,2475,2480,2475,875
20240404,105700,982773775,2470,2470,2475,2470,738
20240404,105600,980950480,2480,2475,2480,2475,592
20240404,105500,979483950,2465,2470,2475,2465,5048
20240404,105400,966991175,2475,2475,2475,2465,414
20240404,105300,965966535,2475,2470,2475,2465,1588
20240404,105200,962047565,2465,2470,2470,2465,1045
20240404,105100,959470710,2470,2470,2470,2465,6847
20240404,105000,942564235,2465,2460,2465,2460,6289
20240404,104900,927076195,2460,2460,2460,2455,1435
20240404,104800,923546935,2455,2460,2460,2455,88
20240404,104700,923330465,2465,2460,2465,2455,911
20240404,104600,921087385,2460,2465,2470,2460,3692
20240404,104500,911993105,2470,2470,2470,2470,956
20240404,104400,909631785,2470,2475,2475,2465,339
20240404,104300,908793200,2475,2475,2475,2470,1423
20240404,104200,905277040,2470,2475,2475,2470,1353
20240404,104100,901928800,2475,2465,2475,2465,6915
20240404,104000,884880075,2470,2470,2470,2470,497
20240404,103900,883652485,2470,2470,2470,2470,401
20240404,103800,882662015,2475,2470,2475,2470,1210
20240404,103700,879669765,2470,2475,2475,2470,1123
20240404,103600,876895905,2475,2475,2475,2475,1742
20240404,103500,872584455,2475,2475,2475,2475,234
20240404,103400,872005305,2475,2470,2475,2470,472
20240404,103300,870838135,2475,2475,2475,2475,1906
20240404,103200,866120785,2475,2475,2475,2470,2604
20240404,103100,859678385,2470,2475,2475,2470,4297
20240404,103000,849055960,2475,2480,2480,2470,1407
20240404,102900,845568635,2480,2470,2480,2470,9066
20240404,102800,823129580,2460,2475,2475,2460,1595
20240404,102700,819205565,2460,2480,2480,2460,24770
20240404,102600,758037775,2475,2475,2480,2475,2182
20240404,102500,752637050,2480,2475,2480,2475,3525
20240404,102400,743904925,2475,2470,2475,2470,520
20240404,102300,742620425,2475,2470,2475,2470,3850
20240404,102200,733099175,2470,2470,2470,2470,322
20240404,102100,732303835,2470,2465,2470,2465,3982
20240404,102000,722486875,2465,2465,2465,2465,466
20240404,101900,721338185,2460,2460,2460,2460,319
20240404,101800,720553445,2465,2465,2465,2450,280
20240404,101700,719863320,2455,2450,2465,2450,1373
20240404,101600,716492245,2465,2445,2465,2445,726
20240404,101500,714702675,2465,2470,2470,2445,1083
20240404,101400,712047845,2470,2460,2470,2450,1891
20240404,101300,707385220,2450,2450,2465,2450,5177
20240404,101200,694685135,2435,2435,2450,2435,3331
20240404,101100,686570160,2435,2460,2460,2435,306
20240404,101000,685824675,2455,2440,2455,2435,2306
20240404,100900,680187940,2445,2450,2450,2445,366
20240404,100800,679291740,2440,2450,2450,2440,1704
20240404,100700,675131980,2455,2445,2455,2440,5596
20240404,100600,661451965,2460,2460,2460,2460,147
20240404,100500,661090345,2460,2450,2460,2450,511
20240404,100400,659835725,2450,2450,2465,2450,2101
20240404,100300,654676745,2450,2455,2460,2450,2769
20240404,100200,647883530,2450,2450,2450,2450,120
20240404,100100,647589530,2450,2455,2455,2445,1936
20240404,100000,642844115,2445,2455,2455,2445,1662
20240404,095900,638777420,2460,2455,2460,2455,518
20240404,095800,637503150,2450,2455,2455,2450,1932
20240404,095700,632766715,2455,2455,2455,2450,1116
20240404,095600,630031070,2455,2455,2455,2455,468
20240404,095500,628882130,2450,2445,2450,2445,8203
20240404,095400,608815360,2445,2435,2445,2435,964
20240404,095300,606466350,2435,2440,2440,2435,910
20240404,095200,604249400,2445,2440,2445,2440,474
20240404,095100,603092825,2440,2450,2450,2440,2157
20240404,095000,597820800,2450,2455,2455,2450,488
20240404,094900,596623010,2460,2460,2465,2460,350
20240404,094800,595761470,2455,2450,2455,2450,1585
20240404,094700,591877495,2450,2465,2465,2450,4289
20240404,094600,581334710,2465,2465,2465,2465,1252
20240404,094500,578248530,2470,2470,2470,2470,616
20240404,094400,576727010,2470,2475,2475,2470,1151
20240404,094300,573884035,2475,2485,2485,2470,3891
20240404,094200,564271780,2485,2475,2485,2470,3849
20240404,094100,554709695,2475,2470,2475,2470,1266
20240404,094000,551581345,2470,2490,2490,2470,13435
20240404,093900,518152825,2490,2490,2495,2485,17408
20240404,093800,474776720,2485,2490,2490,2480,5522
20240404,093700,461036615,2490,2485,2490,2480,5741
20240404,093600,446777125,2480,2475,2485,2465,5378
20240404,093500,433456760,2470,2455,2475,2455,5931
20240404,093400,418794765,2455,2465,2475,2455,7114
20240404,093300,401262820,2470,2455,2470,2455,10537
20240404,093200,375306895,2455,2445,2455,2445,9178
20240404,093100,352815225,2440,2440,2440,2440,1168
20240404,093000,349965305,2445,2445,2450,2440,959
20240404,092900,347620825,2450,2445,2450,2445,2117
20240404,092800,342444750,2445,2450,2450,2445,4420
20240404,092700,331616000,2450,2445,2450,2440,398
20240404,092600,330642860,2445,2440,2445,2440,2514
20240404,092500,324507370,2445,2455,2455,2445,3468
20240404,092400,316018240,2455,2450,2455,2450,2499
20240404,092300,309895675,2450,2440,2450,2440,1384
20240404,092200,306506285,2445,2440,2450,2440,2120
20240404,092100,301329610,2435,2430,2435,2420,3356
20240404,092000,293196560,2425,2435,2435,2425,2778
20240404,091900,286444680,2445,2430,2450,2420,5636
20240404,091800,272724915,2445,2430,2450,2425,4048
20240404,091700,262866735,2425,2415,2445,2415,13084
20240404,091600,231052625,2415,2415,2415,2415,141
20240404,091500,230712110,2415,2405,2415,2405,3761
20240404,091400,221660570,2405,2405,2405,2405,925
20240404,091300,219435945,2405,2390,2405,2390,7254
20240404,091200,202098840,2390,2405,2405,2390,6388
20240404,091100,186806010,2405,2400,2405,2395,1611
20240404,091000,182943820,2400,2400,2400,2395,3020
20240404,090900,175700820,2400,2400,2400,2395,749
20240404,090800,173903755,2400,2400,2410,2400,1031
20240404,090700,171429245,2410,2410,2415,2390,2434
20240404,090600,165609235,2415,2385,2415,2380,7002
20240404,090500,148886910,2385,2390,2390,2385,1588
20240404,090400,145099430,2390,2390,2390,2380,4589
20240404,090300,134150095,2385,2395,2400,2380,12886
20240404,090200,103392670,2395,2400,2420,2395,9861
20240404,090100,79763125,2400,2405,2405,2400,12217
20240404,090000,50415715,2405,2400,2410,2400,20989