KissMeData/220180/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205800,305029310,3695,3695,3695,3695,1154
20240404,205700,305029310,3695,3695,3695,3695,0
20240404,205600,305029310,3695,3695,3695,3695,0
20240404,205500,305029310,3695,3695,3695,3695,0
20240404,205400,305029310,3695,3695,3695,3695,0
20240404,205300,305029310,3695,3695,3695,3695,0
20240404,205200,305029310,3695,3695,3695,3695,0
20240404,205100,305029310,3695,3695,3695,3695,0
20240404,205000,305029310,3695,3695,3695,3695,0
20240404,204900,305029310,3695,3695,3695,3695,0
20240404,204800,305029310,3695,3695,3695,3695,0
20240404,204700,305029310,3695,3695,3695,3695,0
20240404,204600,305029310,3695,3695,3695,3695,0
20240404,204500,305029310,3695,3695,3695,3695,0
20240404,204400,305029310,3695,3695,3695,3695,0
20240404,204300,305029310,3695,3695,3695,3695,0
20240404,204200,305029310,3695,3695,3695,3695,0
20240404,204100,305029310,3695,3695,3695,3695,0
20240404,204000,305029310,3695,3695,3695,3695,0
20240404,203900,305029310,3695,3695,3695,3695,0
20240404,203800,305029310,3695,3695,3695,3695,0
20240404,203700,305029310,3695,3695,3695,3695,0
20240404,203600,305029310,3695,3695,3695,3695,0
20240404,203500,305029310,3695,3695,3695,3695,0
20240404,203400,305029310,3695,3695,3695,3695,0
20240404,203300,305029310,3695,3695,3695,3695,0
20240404,203200,305029310,3695,3695,3695,3695,0
20240404,203100,305029310,3695,3695,3695,3695,0
20240404,203000,305029310,3695,3695,3695,3695,0
20240404,202900,305029310,3695,3695,3695,3695,0
20240404,202800,305029310,3695,3695,3695,3695,1154
20240404,202700,305029310,3695,3695,3695,3695,0
20240404,202600,305029310,3695,3695,3695,3695,0
20240404,202500,305029310,3695,3695,3695,3695,0
20240404,202400,305029310,3695,3695,3695,3695,0
20240404,202300,305029310,3695,3695,3695,3695,0
20240404,202200,305029310,3695,3695,3695,3695,0
20240404,202100,305029310,3695,3695,3695,3695,0
20240404,202000,305029310,3695,3695,3695,3695,0
20240404,201900,305029310,3695,3695,3695,3695,0
20240404,201800,305029310,3695,3695,3695,3695,0
20240404,201700,305029310,3695,3695,3695,3695,0
20240404,201600,305029310,3695,3695,3695,3695,0
20240404,201500,305029310,3695,3695,3695,3695,0
20240404,201400,305029310,3695,3695,3695,3695,0
20240404,201300,305029310,3695,3695,3695,3695,0
20240404,201200,305029310,3695,3695,3695,3695,0
20240404,201100,305029310,3695,3695,3695,3695,0
20240404,201000,305029310,3695,3695,3695,3695,0
20240404,200900,305029310,3695,3695,3695,3695,0
20240404,200800,305029310,3695,3695,3695,3695,0
20240404,200700,305029310,3695,3695,3695,3695,0
20240404,200600,305029310,3695,3695,3695,3695,0
20240404,200500,305029310,3695,3695,3695,3695,0
20240404,200400,305029310,3695,3695,3695,3695,0
20240404,200300,305029310,3695,3695,3695,3695,0
20240404,200200,305029310,3695,3695,3695,3695,0
20240404,200100,305029310,3695,3695,3695,3695,0
20240404,200000,305029310,3695,3695,3695,3695,0
20240404,195900,305029310,3695,3695,3695,3695,0
20240404,195800,305029310,3695,3695,3695,3695,1154
20240404,195700,305029310,3695,3695,3695,3695,0
20240404,195600,305029310,3695,3695,3695,3695,0
20240404,195500,305029310,3695,3695,3695,3695,0
20240404,195400,305029310,3695,3695,3695,3695,0
20240404,195300,305029310,3695,3695,3695,3695,0
20240404,195200,305029310,3695,3695,3695,3695,0
20240404,195100,305029310,3695,3695,3695,3695,0
20240404,195000,305029310,3695,3695,3695,3695,0
20240404,194900,305029310,3695,3695,3695,3695,0
20240404,194800,305029310,3695,3695,3695,3695,0
20240404,194700,305029310,3695,3695,3695,3695,0
20240404,194600,305029310,3695,3695,3695,3695,0
20240404,194500,305029310,3695,3695,3695,3695,0
20240404,194400,305029310,3695,3695,3695,3695,0
20240404,194300,305029310,3695,3695,3695,3695,0
20240404,194200,305029310,3695,3695,3695,3695,0
20240404,194100,305029310,3695,3695,3695,3695,0
20240404,194000,305029310,3695,3695,3695,3695,0
20240404,193900,305029310,3695,3695,3695,3695,0
20240404,193800,305029310,3695,3695,3695,3695,0
20240404,193700,305029310,3695,3695,3695,3695,0
20240404,193600,305029310,3695,3695,3695,3695,0
20240404,193500,305029310,3695,3695,3695,3695,0
20240404,193400,305029310,3695,3695,3695,3695,0
20240404,193300,305029310,3695,3695,3695,3695,0
20240404,193200,305029310,3695,3695,3695,3695,0
20240404,193100,305029310,3695,3695,3695,3695,0
20240404,193000,305029310,3695,3695,3695,3695,0
20240404,192900,305029310,3695,3695,3695,3695,0
20240404,192800,305029310,3695,3695,3695,3695,1154
20240404,192700,305029310,3695,3695,3695,3695,0
20240404,192600,305029310,3695,3695,3695,3695,0
20240404,192500,305029310,3695,3695,3695,3695,0
20240404,192400,305029310,3695,3695,3695,3695,0
20240404,192300,305029310,3695,3695,3695,3695,0
20240404,192200,305029310,3695,3695,3695,3695,0
20240404,192100,305029310,3695,3695,3695,3695,0
20240404,192000,305029310,3695,3695,3695,3695,0
20240404,191900,305029310,3695,3695,3695,3695,0
20240404,191800,305029310,3695,3695,3695,3695,0
20240404,191700,305029310,3695,3695,3695,3695,0
20240404,191600,305029310,3695,3695,3695,3695,0
20240404,191500,305029310,3695,3695,3695,3695,0
20240404,191400,305029310,3695,3695,3695,3695,0
20240404,191300,305029310,3695,3695,3695,3695,0
20240404,191200,305029310,3695,3695,3695,3695,0
20240404,191100,305029310,3695,3695,3695,3695,0
20240404,191000,305029310,3695,3695,3695,3695,0
20240404,190900,305029310,3695,3695,3695,3695,0
20240404,190800,305029310,3695,3695,3695,3695,0
20240404,190700,305029310,3695,3695,3695,3695,0
20240404,190600,305029310,3695,3695,3695,3695,0
20240404,190500,305029310,3695,3695,3695,3695,0
20240404,190400,305029310,3695,3695,3695,3695,0
20240404,190300,305029310,3695,3695,3695,3695,0
20240404,190200,305029310,3695,3695,3695,3695,0
20240404,190100,305029310,3695,3695,3695,3695,0
20240404,190000,305029310,3695,3695,3695,3695,0
20240404,185900,305029310,3695,3695,3695,3695,0
20240404,185800,305029310,3695,3695,3695,3695,1154
20240404,185700,305029310,3695,3695,3695,3695,0
20240404,185600,305029310,3695,3695,3695,3695,0
20240404,185500,305029310,3695,3695,3695,3695,0
20240404,185400,305029310,3695,3695,3695,3695,0
20240404,185300,305029310,3695,3695,3695,3695,0
20240404,185200,305029310,3695,3695,3695,3695,0
20240404,185100,305029310,3695,3695,3695,3695,0
20240404,185000,305029310,3695,3695,3695,3695,0
20240404,184900,305029310,3695,3695,3695,3695,0
20240404,184800,305029310,3695,3695,3695,3695,0
20240404,184700,305029310,3695,3695,3695,3695,0
20240404,184600,305029310,3695,3695,3695,3695,0
20240404,184500,305029310,3695,3695,3695,3695,0
20240404,184400,305029310,3695,3695,3695,3695,0
20240404,184300,305029310,3695,3695,3695,3695,0
20240404,184200,305029310,3695,3695,3695,3695,0
20240404,184100,305029310,3695,3695,3695,3695,0
20240404,184000,305029310,3695,3695,3695,3695,0
20240404,183900,305029310,3695,3695,3695,3695,0
20240404,183800,305029310,3695,3695,3695,3695,0
20240404,183700,305029310,3695,3695,3695,3695,0
20240404,183600,305029310,3695,3695,3695,3695,0
20240404,183500,305029310,3695,3695,3695,3695,0
20240404,183400,305029310,3695,3695,3695,3695,0
20240404,183300,305029310,3695,3695,3695,3695,0
20240404,183200,305029310,3695,3695,3695,3695,0
20240404,183100,305029310,3695,3695,3695,3695,0
20240404,183000,305029310,3695,3695,3695,3695,0
20240404,182900,305029310,3695,3695,3695,3695,0
20240404,182800,305029310,3695,3695,3695,3695,1154
20240404,182700,305029310,3695,3695,3695,3695,0
20240404,182600,305029310,3695,3695,3695,3695,0
20240404,182500,305029310,3695,3695,3695,3695,0
20240404,182400,305029310,3695,3695,3695,3695,0
20240404,182300,305029310,3695,3695,3695,3695,0
20240404,182200,305029310,3695,3695,3695,3695,0
20240404,182100,305029310,3695,3695,3695,3695,0
20240404,182000,305029310,3695,3695,3695,3695,0
20240404,181900,305029310,3695,3695,3695,3695,0
20240404,181800,305029310,3695,3695,3695,3695,0
20240404,181700,305029310,3695,3695,3695,3695,0
20240404,181600,305029310,3695,3695,3695,3695,0
20240404,181500,305029310,3695,3695,3695,3695,0
20240404,181400,305029310,3695,3695,3695,3695,0
20240404,181300,305029310,3695,3695,3695,3695,0
20240404,181200,305029310,3695,3695,3695,3695,0
20240404,181100,305029310,3695,3695,3695,3695,0
20240404,181000,305029310,3695,3695,3695,3695,0
20240404,180900,305029310,3695,3695,3695,3695,0
20240404,180800,305029310,3695,3695,3695,3695,0
20240404,180700,305029310,3695,3695,3695,3695,0
20240404,180600,305029310,3695,3695,3695,3695,0
20240404,180500,305029310,3695,3695,3695,3695,0
20240404,180400,305029310,3695,3695,3695,3695,0
20240404,180300,305029310,3695,3695,3695,3695,0
20240404,180200,305029310,3695,3695,3695,3695,0
20240404,180100,305029310,3695,3695,3695,3695,0
20240404,180000,305029310,3695,3695,3695,3695,0
20240404,175900,305029310,3695,3695,3695,3695,0
20240404,175800,305029310,3695,3695,3695,3695,1154
20240404,175700,305029310,3695,3695,3695,3695,0
20240404,175600,305029310,3695,3695,3695,3695,0
20240404,175500,305029310,3695,3695,3695,3695,0
20240404,175400,305029310,3695,3695,3695,3695,0
20240404,175300,305029310,3695,3695,3695,3695,0
20240404,175200,305029310,3695,3695,3695,3695,0
20240404,175100,305029310,3695,3695,3695,3695,0
20240404,175000,305029310,3695,3695,3695,3695,0
20240404,174900,305029310,3695,3695,3695,3695,0
20240404,174800,305029310,3695,3695,3695,3695,0
20240404,174700,305029310,3695,3695,3695,3695,0
20240404,174600,305029310,3695,3695,3695,3695,0
20240404,174500,305029310,3695,3695,3695,3695,0
20240404,174400,305029310,3695,3695,3695,3695,0
20240404,174300,305029310,3695,3695,3695,3695,0
20240404,174200,305029310,3695,3695,3695,3695,0
20240404,174100,305029310,3695,3695,3695,3695,0
20240404,174000,305029310,3695,3695,3695,3695,0
20240404,173900,305029310,3695,3695,3695,3695,0
20240404,173800,305029310,3695,3695,3695,3695,0
20240404,173700,305029310,3695,3695,3695,3695,0
20240404,173600,305029310,3695,3695,3695,3695,0
20240404,173500,305029310,3695,3695,3695,3695,0
20240404,173400,305029310,3695,3695,3695,3695,0
20240404,173300,305029310,3695,3695,3695,3695,0
20240404,173200,305029310,3695,3695,3695,3695,0
20240404,173100,305029310,3695,3695,3695,3695,0
20240404,173000,305029310,3695,3695,3695,3695,0
20240404,172900,305029310,3695,3695,3695,3695,0
20240404,172800,305029310,3695,3695,3695,3695,1154
20240404,172700,305029310,3695,3695,3695,3695,0
20240404,172600,305029310,3695,3695,3695,3695,0
20240404,172500,305029310,3695,3695,3695,3695,0
20240404,172400,305029310,3695,3695,3695,3695,0
20240404,172300,305029310,3695,3695,3695,3695,0
20240404,172200,305029310,3695,3695,3695,3695,0
20240404,172100,305029310,3695,3695,3695,3695,0
20240404,172000,305029310,3695,3695,3695,3695,0
20240404,171900,305029310,3695,3695,3695,3695,0
20240404,171800,305029310,3695,3695,3695,3695,0
20240404,171700,305029310,3695,3695,3695,3695,0
20240404,171600,305029310,3695,3695,3695,3695,0
20240404,171500,305029310,3695,3695,3695,3695,0
20240404,171400,305029310,3695,3695,3695,3695,0
20240404,171300,305029310,3695,3695,3695,3695,0
20240404,171200,305029310,3695,3695,3695,3695,0
20240404,171100,305029310,3695,3695,3695,3695,0
20240404,171000,305029310,3695,3695,3695,3695,0
20240404,170900,305029310,3695,3695,3695,3695,0
20240404,170800,305029310,3695,3695,3695,3695,0
20240404,170700,305029310,3695,3695,3695,3695,0
20240404,170600,305029310,3695,3695,3695,3695,0
20240404,170500,305029310,3695,3695,3695,3695,0
20240404,170400,305029310,3695,3695,3695,3695,0
20240404,170300,305029310,3695,3695,3695,3695,0
20240404,170200,305029310,3695,3695,3695,3695,0
20240404,170100,305029310,3695,3695,3695,3695,0
20240404,170000,305029310,3695,3695,3695,3695,0
20240404,165900,305029310,3695,3695,3695,3695,0
20240404,165800,305029310,3695,3695,3695,3695,1154
20240404,165700,305029310,3695,3695,3695,3695,0
20240404,165600,305029310,3695,3695,3695,3695,0
20240404,165500,305029310,3695,3695,3695,3695,0
20240404,165400,305029310,3695,3695,3695,3695,0
20240404,165300,305029310,3695,3695,3695,3695,0
20240404,165200,305029310,3695,3695,3695,3695,0
20240404,165100,305029310,3695,3695,3695,3695,0
20240404,165000,305029310,3695,3695,3695,3695,0
20240404,164900,305029310,3695,3695,3695,3695,0
20240404,164800,305029310,3695,3695,3695,3695,0
20240404,164700,305029310,3695,3695,3695,3695,0
20240404,164600,305029310,3695,3695,3695,3695,0
20240404,164500,305029310,3695,3695,3695,3695,0
20240404,164400,305029310,3695,3695,3695,3695,0
20240404,164300,305029310,3695,3695,3695,3695,0
20240404,164200,305029310,3695,3695,3695,3695,0
20240404,164100,305029310,3695,3695,3695,3695,0
20240404,164000,305029310,3695,3695,3695,3695,0
20240404,163900,305029310,3695,3695,3695,3695,0
20240404,163800,305029310,3695,3695,3695,3695,0
20240404,163700,305029310,3695,3695,3695,3695,0
20240404,163600,305029310,3695,3695,3695,3695,0
20240404,163500,305029310,3695,3695,3695,3695,0
20240404,163400,305029310,3695,3695,3695,3695,0
20240404,163300,305029310,3695,3695,3695,3695,0
20240404,163200,305029310,3695,3695,3695,3695,0
20240404,163100,305029310,3695,3695,3695,3695,0
20240404,163000,305029310,3695,3695,3695,3695,0
20240404,162900,305029310,3695,3695,3695,3695,0
20240404,162800,305029310,3695,3695,3695,3695,1154
20240404,162700,305029310,3695,3695,3695,3695,0
20240404,162600,305029310,3695,3695,3695,3695,0
20240404,162500,305029310,3695,3695,3695,3695,0
20240404,162400,305029310,3695,3695,3695,3695,0
20240404,162300,305029310,3695,3695,3695,3695,0
20240404,162200,305029310,3695,3695,3695,3695,0
20240404,162100,305029310,3695,3695,3695,3695,0
20240404,162000,305029310,3695,3695,3695,3695,0
20240404,161900,305029310,3695,3695,3695,3695,0
20240404,161800,305029310,3695,3695,3695,3695,0
20240404,161700,305029310,3695,3695,3695,3695,0
20240404,161600,305029310,3695,3695,3695,3695,0
20240404,161500,305029310,3695,3695,3695,3695,0
20240404,161400,305029310,3695,3695,3695,3695,0
20240404,161300,305029310,3695,3695,3695,3695,0
20240404,161200,305029310,3695,3695,3695,3695,0
20240404,161100,305029310,3695,3695,3695,3695,0
20240404,161000,305029310,3695,3695,3695,3695,0
20240404,160900,305029310,3695,3695,3695,3695,0
20240404,160800,305029310,3695,3695,3695,3695,0
20240404,160700,305029310,3695,3695,3695,3695,0
20240404,160600,305029310,3695,3695,3695,3695,0
20240404,160500,305029310,3695,3695,3695,3695,0
20240404,160400,305029310,3695,3695,3695,3695,0
20240404,160300,305029310,3695,3695,3695,3695,0
20240404,160200,305029310,3695,3695,3695,3695,0
20240404,160100,305029310,3695,3695,3695,3695,0
20240404,160000,305029310,3695,3695,3695,3695,0
20240404,155900,305029310,3695,3695,3695,3695,0
20240404,155800,305029310,3695,3695,3695,3695,1154
20240404,155700,305029310,3695,3695,3695,3695,0
20240404,155600,305029310,3695,3695,3695,3695,0
20240404,155500,305029310,3695,3695,3695,3695,0
20240404,155400,305029310,3695,3695,3695,3695,0
20240404,155300,305029310,3695,3695,3695,3695,0
20240404,155200,305029310,3695,3695,3695,3695,0
20240404,155100,305029310,3695,3695,3695,3695,0
20240404,155000,305029310,3695,3695,3695,3695,0
20240404,154900,305029310,3695,3695,3695,3695,0
20240404,154800,305029310,3695,3695,3695,3695,0
20240404,154700,305029310,3695,3695,3695,3695,0
20240404,154600,305029310,3695,3695,3695,3695,0
20240404,154500,305029310,3695,3695,3695,3695,0
20240404,154400,305029310,3695,3695,3695,3695,0
20240404,154300,305029310,3695,3695,3695,3695,0
20240404,154200,305029310,3695,3695,3695,3695,0
20240404,154100,305029310,3695,3695,3695,3695,0
20240404,154000,305029310,3695,3695,3695,3695,0
20240404,153900,305029310,3695,3695,3695,3695,0
20240404,153800,305029310,3695,3695,3695,3695,0
20240404,153700,305029310,3695,3695,3695,3695,0
20240404,153600,305029310,3695,3695,3695,3695,0
20240404,153500,305029310,3695,3695,3695,3695,0
20240404,153400,305029310,3695,3695,3695,3695,0
20240404,153300,305029310,3695,3695,3695,3695,0
20240404,153200,305029310,3695,3695,3695,3695,0
20240404,153100,305029310,3695,3695,3695,3695,0
20240404,153000,305029310,3695,3695,3695,3695,1154
20240404,152900,300765280,3690,3690,3690,3690,0
20240404,152800,300765280,3690,3690,3690,3690,0
20240404,152700,300765280,3690,3690,3690,3690,0
20240404,152600,300765280,3690,3690,3690,3690,0
20240404,152500,300765280,3690,3690,3690,3690,0
20240404,152400,300765280,3690,3690,3690,3690,0
20240404,152300,300765280,3690,3690,3690,3690,0
20240404,152200,300765280,3690,3690,3690,3690,0
20240404,152100,300765280,3690,3690,3690,3690,0
20240404,152000,300765280,3690,3690,3690,3690,0
20240404,151900,300765280,3690,3680,3690,3680,100
20240404,151800,300396295,3690,3660,3690,3660,460
20240404,151700,298705435,3670,3655,3670,3655,200
20240404,151600,297971810,3670,3640,3670,3635,206
20240404,151500,297217075,3660,3640,3660,3640,912
20240404,151400,293880630,3625,3635,3655,3620,169
20240404,151300,293263660,3615,3635,3655,3615,687
20240404,151200,290774985,3635,3610,3635,3610,30
20240404,151100,290666610,3615,3650,3655,3615,48
20240404,151000,290492120,3655,3645,3655,3645,110
20240404,150900,290090385,3645,3635,3655,3635,57
20240404,150800,289882610,3635,3610,3635,3605,241
20240404,150700,289012995,3615,3615,3615,3615,6
20240404,150600,288991305,3615,3615,3615,3615,0
20240404,150500,288991305,3615,3615,3615,3615,0
20240404,150400,288991305,3615,3640,3645,3615,38
20240404,150300,288853395,3635,3635,3635,3635,74
20240404,150200,288584405,3630,3630,3630,3630,78
20240404,150100,288301265,3630,3630,3630,3630,0
20240404,150000,288301265,3630,3625,3630,3625,2082
20240404,145900,280744205,3625,3625,3625,3625,66
20240404,145800,280504955,3625,3625,3625,3625,128
20240404,145700,280040955,3625,3625,3625,3625,100
20240404,145600,279678455,3625,3620,3625,3620,500
20240404,145500,277866315,3625,3590,3625,3585,112
20240404,145400,277461280,3620,3620,3620,3620,0
20240404,145300,277461280,3620,3595,3620,3595,650
20240404,145200,275118655,3595,3580,3595,3580,831
20240404,145100,272138755,3575,3575,3575,3575,0
20240404,145000,272138755,3575,3565,3575,3550,242
20240404,144900,271276595,3565,3565,3565,3565,0
20240404,144800,271276595,3565,3550,3565,3550,332
20240404,144700,270093125,3550,3550,3550,3550,12
20240404,144600,270050525,3550,3565,3565,3550,8293
20240404,144500,240579870,3565,3565,3565,3565,12
20240404,144400,240537090,3570,3570,3570,3570,87
20240404,144300,240226500,3570,3570,3570,3570,12
20240404,144200,240183660,3595,3595,3595,3595,2
20240404,144100,240176470,3570,3570,3570,3570,24
20240404,144000,240090790,3570,3570,3570,3570,0
20240404,143900,240090790,3570,3570,3570,3570,24
20240404,143800,240005110,3570,3570,3570,3570,12
20240404,143700,239962270,3600,3600,3600,3600,0
20240404,143600,239962270,3600,3600,3600,3600,0
20240404,143500,239962270,3600,3600,3600,3600,0
20240404,143400,239962270,3600,3595,3600,3595,300
20240404,143300,238883125,3565,3570,3570,3565,55
20240404,143200,238687000,3565,3570,3570,3565,22
20240404,143100,238608520,3565,3565,3565,3565,24
20240404,143000,238522960,3565,3565,3565,3565,12
20240404,142900,238480180,3565,3565,3565,3565,12
20240404,142800,238437400,3565,3565,3565,3565,0
20240404,142700,238437400,3565,3565,3565,3565,12
20240404,142600,238394620,3565,3565,3565,3565,12
20240404,142500,238351840,3565,3565,3565,3565,0
20240404,142400,238351840,3565,3565,3565,3565,0
20240404,142300,238351840,3565,3565,3565,3565,0
20240404,142200,238351840,3565,3565,3565,3565,36
20240404,142100,238223500,3570,3570,3570,3570,0
20240404,142000,238223500,3570,3575,3575,3570,535
20240404,141900,236313365,3600,3575,3600,3575,79
20240404,141800,236028990,3575,3575,3575,3575,120
20240404,141700,235599990,3580,3580,3580,3580,0
20240404,141600,235599990,3580,3585,3585,3580,110
20240404,141500,235206140,3600,3600,3600,3600,10
20240404,141400,235170140,3600,3600,3600,3600,0
20240404,141300,235170140,3600,3600,3600,3600,0
20240404,141200,235170140,3600,3600,3600,3600,0
20240404,141100,235170140,3600,3600,3600,3600,0
20240404,141000,235170140,3600,3600,3600,3600,100
20240404,140900,234810140,3605,3605,3605,3605,0
20240404,140800,234810140,3605,3600,3605,3600,22
20240404,140700,234730935,3600,3600,3600,3600,0
20240404,140600,234730935,3600,3600,3600,3600,83
20240404,140500,234432135,3605,3605,3605,3605,0
20240404,140400,234432135,3605,3605,3605,3605,0
20240404,140300,234432135,3605,3605,3605,3605,0
20240404,140200,234432135,3605,3605,3605,3605,0
20240404,140100,234432135,3605,3605,3605,3605,1
20240404,140000,234428530,3605,3605,3605,3605,1
20240404,135900,234424925,3585,3585,3585,3585,45
20240404,135800,234263600,3600,3600,3600,3600,0
20240404,135700,234263600,3600,3600,3600,3600,0
20240404,135600,234263600,3600,3580,3600,3580,688
20240404,135500,231794420,3580,3580,3580,3580,382
20240404,135400,230426860,3580,3580,3580,3580,383
20240404,135300,229055720,3610,3610,3610,3610,383
20240404,135200,227673090,3610,3595,3615,3580,444
20240404,135100,226078565,3580,3590,3590,3580,342
20240404,135000,224853205,3575,3575,3575,3575,136
20240404,134900,224367005,3575,3585,3585,3575,218
20240404,134800,223587565,3615,3615,3615,3615,0
20240404,134700,223587565,3615,3595,3615,3595,71
20240404,134600,223331985,3590,3565,3590,3565,106
20240404,134500,222952645,3595,3595,3595,3595,0
20240404,134400,222952645,3595,3595,3595,3595,100
20240404,134300,222593145,3565,3565,3565,3565,0
20240404,134200,222593145,3565,3595,3595,3565,145
20240404,134100,222073220,3595,3595,3595,3595,78
20240404,134000,221792810,3570,3595,3595,3570,228
20240404,133900,220973900,3570,3570,3570,3570,0
20240404,133800,220973900,3570,3570,3570,3570,0
20240404,133700,220973900,3570,3570,3570,3570,3602
20240404,133600,208114760,3575,3575,3575,3575,0
20240404,133500,208114760,3575,3575,3575,3575,0
20240404,133400,208114760,3575,3575,3575,3575,0
20240404,133300,208114760,3575,3575,3575,3575,126
20240404,133200,207664310,3600,3600,3600,3600,0
20240404,133100,207664310,3600,3600,3600,3600,0
20240404,133000,207664310,3600,3600,3600,3600,0
20240404,132900,207664310,3600,3600,3600,3600,242
20240404,132800,206793110,3580,3600,3600,3580,210
20240404,132700,206041110,3595,3595,3595,3595,0
20240404,132600,206041110,3595,3595,3595,3595,725
20240404,132500,203434735,3570,3595,3595,3570,56
20240404,132400,203234540,3590,3590,3590,3590,0
20240404,132300,203234540,3590,3590,3590,3590,0
20240404,132200,203234540,3590,3590,3590,3590,0
20240404,132100,203234540,3590,3590,3590,3590,400
20240404,132000,201798540,3590,3585,3590,3585,238
20240404,131900,200945200,3560,3560,3560,3560,48
20240404,131800,200774320,3560,3560,3560,3560,0
20240404,131700,200774320,3560,3560,3560,3560,0
20240404,131600,200774320,3560,3560,3560,3560,48
20240404,131500,200603440,3580,3580,3580,3580,0
20240404,131400,200603440,3580,3580,3580,3580,200
20240404,131300,199887440,3580,3580,3580,3580,0
20240404,131200,199887440,3580,3570,3580,3570,124
20240404,131100,199443640,3550,3550,3550,3550,416
20240404,131000,197966840,3550,3550,3550,3550,72
20240404,130900,197711240,3550,3550,3550,3550,521
20240404,130800,195861690,3545,3555,3555,3545,139
20240404,130700,195368430,3575,3575,3575,3575,20
20240404,130600,195296930,3585,3585,3585,3585,0
20240404,130500,195296930,3585,3585,3585,3585,0
20240404,130400,195296930,3585,3585,3585,3585,0
20240404,130300,195296930,3585,3585,3585,3585,0
20240404,130200,195296930,3585,3585,3585,3585,0
20240404,130100,195296930,3585,3565,3585,3565,500
20240404,130000,193508245,3560,3560,3560,3560,34
20240404,125900,193387205,3560,3560,3560,3560,0
20240404,125800,193387205,3560,3560,3560,3560,0
20240404,125700,193387205,3560,3560,3560,3560,0
20240404,125600,193387205,3560,3560,3560,3560,12
20240404,125500,193344485,3550,3550,3550,3550,0
20240404,125400,193344485,3550,3550,3550,3550,0
20240404,125300,193344485,3550,3550,3550,3550,40
20240404,125200,193202485,3560,3560,3560,3560,55
20240404,125100,193006685,3540,3540,3540,3540,69
20240404,125000,192762425,3555,3555,3555,3555,0
20240404,124900,192762425,3555,3555,3555,3555,0
20240404,124800,192762425,3555,3555,3555,3555,0
20240404,124700,192762425,3555,3555,3555,3555,114
20240404,124600,192357155,3555,3555,3555,3555,0
20240404,124500,192357155,3555,3555,3555,3555,15
20240404,124400,192303830,3545,3545,3545,3545,0
20240404,124300,192303830,3545,3530,3545,3530,3782
20240404,124200,178953045,3530,3535,3535,3530,1012
20240404,124100,175380625,3530,3530,3530,3530,0
20240404,124000,175380625,3530,3530,3530,3530,0
20240404,123900,175380625,3530,3540,3540,3530,124
20240404,123800,174941905,3540,3540,3540,3540,100
20240404,123700,174587905,3540,3540,3540,3540,307
20240404,123600,173501125,3535,3540,3540,3535,80
20240404,123500,173218215,3540,3540,3540,3540,0
20240404,123400,173218215,3540,3540,3540,3540,45
20240404,123300,173058915,3545,3555,3555,3545,5155
20240404,123200,154774455,3555,3560,3560,3555,2663
20240404,123100,145296795,3565,3565,3565,3565,1
20240404,123000,145293230,3565,3565,3565,3565,0
20240404,122900,145293230,3565,3565,3565,3560,1036
20240404,122800,141604695,3565,3565,3565,3565,7
20240404,122700,141579740,3560,3565,3565,3560,32
20240404,122600,141465780,3585,3585,3585,3585,0
20240404,122500,141465780,3585,3585,3585,3585,0
20240404,122400,141465780,3585,3585,3585,3585,0
20240404,122300,141465780,3585,3585,3585,3585,0
20240404,122200,141465780,3585,3580,3585,3580,40
20240404,122100,141322405,3590,3590,3590,3590,0
20240404,122000,141322405,3590,3585,3590,3585,975
20240404,121900,137822235,3585,3570,3585,3570,459
20240404,121800,136178685,3570,3580,3585,3570,1436
20240404,121700,131052040,3555,3575,3585,3555,108
20240404,121600,130666250,3575,3570,3575,3570,189
20240404,121500,129991485,3555,3580,3580,3555,551
20240404,121400,128031250,3560,3560,3560,3560,25
20240404,121300,127942250,3560,3575,3580,3560,2017
20240404,121200,120761340,3575,3575,3575,3575,30
20240404,121100,120654090,3575,3575,3575,3575,10
20240404,121000,120618340,3580,3580,3580,3580,0
20240404,120900,120618340,3580,3580,3580,3580,0
20240404,120800,120618340,3580,3580,3580,3580,0
20240404,120700,120618340,3580,3580,3580,3580,0
20240404,120600,120618340,3580,3580,3580,3580,0
20240404,120500,120618340,3580,3580,3580,3580,5
20240404,120400,120600440,3585,3580,3585,3580,393
20240404,120300,119191585,3590,3590,3590,3590,0
20240404,120200,119191585,3590,3580,3590,3580,275
20240404,120100,118205090,3560,3560,3560,3560,174
20240404,120000,117585650,3560,3565,3565,3560,91
20240404,115900,117261670,3565,3570,3570,3565,64
20240404,115800,117033490,3570,3570,3570,3570,0
20240404,115700,117033490,3570,3625,3625,3500,8405
20240404,115600,87007710,3625,3625,3625,3625,0
20240404,115500,87007710,3625,3635,3635,3625,1121
20240404,115400,82938295,3635,3635,3635,3635,0
20240404,115300,82938295,3635,3635,3635,3630,1582
20240404,115200,77190370,3635,3640,3640,3635,660
20240404,115100,74790590,3640,3635,3640,3635,595
20240404,115000,72627445,3635,3645,3645,3635,909
20240404,114900,69318575,3645,3645,3645,3645,0
20240404,114800,69318575,3645,3645,3645,3645,80
20240404,114700,69026975,3645,3645,3645,3645,0
20240404,114600,69026975,3645,3645,3645,3645,0
20240404,114500,69026975,3645,3645,3645,3645,0
20240404,114400,69026975,3645,3645,3645,3645,0
20240404,114300,69026975,3645,3650,3650,3645,45
20240404,114200,68862770,3680,3680,3680,3680,0
20240404,114100,68862770,3680,3680,3680,3680,0
20240404,114000,68862770,3680,3680,3680,3680,1
20240404,113900,68859090,3675,3665,3675,3665,50
20240404,113800,68675605,3670,3670,3670,3670,0
20240404,113700,68675605,3670,3670,3670,3670,0
20240404,113600,68675605,3670,3670,3670,3670,0
20240404,113500,68675605,3670,3665,3670,3665,596
20240404,113400,66491260,3645,3660,3660,3645,634
20240404,113300,64171180,3640,3640,3640,3640,0
20240404,113200,64171180,3640,3640,3640,3640,0
20240404,113100,64171180,3640,3640,3640,3640,0
20240404,113000,64171180,3640,3640,3640,3640,0
20240404,112900,64171180,3640,3640,3640,3640,0
20240404,112800,64171180,3640,3640,3640,3640,34
20240404,112700,64047420,3635,3635,3635,3635,0
20240404,112600,64047420,3635,3635,3635,3635,46
20240404,112500,63880210,3635,3635,3635,3635,0
20240404,112400,63880210,3635,3635,3635,3635,0
20240404,112300,63880210,3635,3635,3635,3635,0
20240404,112200,63880210,3635,3660,3660,3630,4252
20240404,112100,48374265,3670,3670,3670,3670,10
20240404,112000,48337565,3655,3655,3655,3655,0
20240404,111900,48337565,3655,3655,3655,3655,0
20240404,111800,48337565,3655,3655,3655,3655,0
20240404,111700,48337565,3655,3655,3655,3655,0
20240404,111600,48337565,3655,3655,3655,3655,0
20240404,111500,48337565,3655,3655,3655,3655,0
20240404,111400,48337565,3655,3655,3655,3655,0
20240404,111300,48337565,3655,3655,3655,3655,0
20240404,111200,48337565,3655,3655,3655,3655,0
20240404,111100,48337565,3655,3665,3665,3655,540
20240404,111000,46363465,3665,3665,3665,3665,100
20240404,110900,45996965,3655,3655,3655,3655,46
20240404,110800,45828835,3655,3655,3655,3655,24
20240404,110700,45741115,3655,3660,3660,3655,34
20240404,110600,45616795,3665,3665,3665,3665,0
20240404,110500,45616795,3665,3665,3665,3665,0
20240404,110400,45616795,3665,3660,3665,3660,40
20240404,110300,45470230,3660,3660,3660,3660,150
20240404,110200,44921230,3655,3655,3655,3655,24
20240404,110100,44833510,3655,3655,3655,3655,0
20240404,110000,44833510,3655,3655,3655,3655,48
20240404,105900,44658070,3660,3660,3660,3660,411
20240404,105800,43153810,3660,3660,3660,3660,221
20240404,105700,42344950,3660,3660,3660,3660,0
20240404,105600,42344950,3660,3660,3660,3660,620
20240404,105500,40075750,3665,3665,3665,3665,190
20240404,105400,39379400,3670,3670,3670,3670,63
20240404,105300,39148190,3670,3670,3670,3670,0
20240404,105200,39148190,3670,3670,3670,3670,46
20240404,105100,38979370,3685,3685,3685,3685,0
20240404,105000,38979370,3685,3685,3685,3685,0
20240404,104900,38979370,3685,3685,3685,3685,0
20240404,104800,38979370,3685,3685,3685,3685,1
20240404,104700,38975685,3675,3675,3675,3675,1
20240404,104600,38972010,3675,3675,3675,3675,1
20240404,104500,38968335,3670,3670,3670,3670,0
20240404,104400,38968335,3670,3670,3670,3670,0
20240404,104300,38968335,3670,3670,3670,3670,0
20240404,104200,38968335,3670,3670,3670,3670,0
20240404,104100,38968335,3670,3670,3670,3670,50
20240404,104000,38784835,3670,3670,3670,3670,0
20240404,103900,38784835,3670,3670,3670,3670,0
20240404,103800,38784835,3670,3670,3670,3670,0
20240404,103700,38784835,3670,3670,3670,3670,0
20240404,103600,38784835,3670,3670,3670,3670,0
20240404,103500,38784835,3670,3670,3670,3670,46
20240404,103400,38616015,3675,3675,3675,3675,0
20240404,103300,38616015,3675,3675,3675,3675,0
20240404,103200,38616015,3675,3675,3675,3675,0
20240404,103100,38616015,3675,3675,3675,3675,0
20240404,103000,38616015,3675,3675,3675,3675,0
20240404,102900,38616015,3675,3675,3675,3675,0
20240404,102800,38616015,3675,3675,3675,3675,0
20240404,102700,38616015,3675,3675,3675,3675,0
20240404,102600,38616015,3675,3675,3675,3675,0
20240404,102500,38616015,3675,3675,3675,3675,500
20240404,102400,36778515,3660,3660,3660,3660,0
20240404,102300,36778515,3660,3660,3660,3660,0
20240404,102200,36778515,3660,3660,3660,3660,0
20240404,102100,36778515,3660,3660,3660,3660,20
20240404,102000,36705315,3660,3660,3660,3660,0
20240404,101900,36705315,3660,3660,3660,3660,0
20240404,101800,36705315,3660,3660,3660,3660,46
20240404,101700,36536955,3660,3660,3660,3660,0
20240404,101600,36536955,3660,3660,3660,3660,0
20240404,101500,36536955,3660,3660,3660,3660,0
20240404,101400,36536955,3660,3660,3660,3660,0
20240404,101300,36536955,3660,3660,3660,3660,0
20240404,101200,36536955,3660,3660,3660,3660,0
20240404,101100,36536955,3660,3660,3660,3660,17
20240404,101000,36474735,3655,3655,3655,3655,0
20240404,100900,36474735,3655,3670,3670,3655,1500
20240404,100800,30984845,3675,3675,3675,3675,1595
20240404,100700,25123220,3675,3675,3675,3675,0
20240404,100600,25123220,3675,3675,3675,3675,0
20240404,100500,25123220,3675,3680,3680,3675,812
20240404,100400,22138395,3680,3680,3680,3680,0
20240404,100300,22138395,3680,3680,3680,3680,14
20240404,100200,22086875,3675,3675,3675,3675,0
20240404,100100,22086875,3675,3695,3695,3675,56
20240404,100000,21880875,3675,3675,3675,3675,0
20240404,095900,21880875,3675,3675,3675,3675,340
20240404,095800,20631375,3675,3675,3675,3675,200
20240404,095700,19896375,3700,3700,3700,3700,0
20240404,095600,19896375,3700,3700,3700,3700,0
20240404,095500,19896375,3700,3700,3700,3700,0
20240404,095400,19896375,3700,3700,3700,3700,0
20240404,095300,19896375,3700,3700,3700,3700,5
20240404,095200,19877875,3680,3690,3690,3680,936
20240404,095100,16430075,3690,3690,3690,3690,0
20240404,095000,16430075,3690,3690,3690,3690,0
20240404,094900,16430075,3690,3690,3690,3690,100
20240404,094800,16061075,3690,3690,3690,3690,100
20240404,094700,15692075,3685,3685,3685,3685,0
20240404,094600,15692075,3685,3685,3685,3685,0
20240404,094500,15692075,3685,3685,3685,3685,0
20240404,094400,15692075,3685,3685,3685,3685,46
20240404,094300,15522565,3710,3710,3710,3710,0
20240404,094200,15522565,3710,3710,3710,3710,0
20240404,094100,15522565,3710,3710,3710,3710,0
20240404,094000,15522565,3710,3710,3710,3710,0
20240404,093900,15522565,3710,3710,3710,3710,0
20240404,093800,15522565,3710,3710,3710,3710,0
20240404,093700,15522565,3710,3705,3710,3705,12
20240404,093600,15478075,3700,3700,3700,3700,0
20240404,093500,15478075,3700,3700,3700,3700,0
20240404,093400,15478075,3700,3700,3700,3700,0
20240404,093300,15478075,3700,3700,3700,3700,0
20240404,093200,15478075,3700,3700,3700,3700,0
20240404,093100,15478075,3700,3700,3700,3700,0
20240404,093000,15478075,3700,3700,3700,3700,0
20240404,092900,15478075,3700,3700,3700,3700,0
20240404,092800,15478075,3700,3700,3700,3700,13
20240404,092700,15429975,3675,3700,3700,3675,146
20240404,092600,14890840,3700,3700,3700,3700,501
20240404,092500,13037140,3680,3680,3680,3680,0
20240404,092400,13037140,3680,3680,3680,3680,0
20240404,092300,13037140,3680,3680,3680,3680,300
20240404,092200,11933140,3690,3690,3690,3690,200
20240404,092100,11195140,3675,3675,3675,3675,0
20240404,092000,11195140,3675,3675,3675,3675,0
20240404,091900,11195140,3675,3675,3675,3675,0
20240404,091800,11195140,3675,3675,3675,3675,0
20240404,091700,11195140,3675,3675,3675,3675,1070
20240404,091600,7262890,3675,3675,3675,3675,0
20240404,091500,7262890,3675,3675,3675,3675,8
20240404,091400,7233490,3675,3680,3680,3675,12
20240404,091300,7189360,3685,3685,3685,3685,10
20240404,091200,7152510,3710,3680,3710,3680,193
20240404,091100,6440870,3655,3710,3710,3655,1024
20240404,091000,2673270,3695,3710,3710,3695,406
20240404,090900,1171600,3725,3725,3725,3725,0
20240404,090800,1171600,3725,3725,3725,3725,0
20240404,090700,1171600,3725,3725,3725,3725,0
20240404,090600,1171600,3725,3725,3725,3725,0
20240404,090500,1171600,3725,3725,3725,3725,0
20240404,090400,1171600,3725,3725,3725,3725,28
20240404,090300,1067300,3725,3725,3725,3725,0
20240404,090200,1067300,3725,3725,3725,3725,11
20240404,090100,1026325,3700,3700,3700,3700,202
20240404,090000,278925,3705,3730,3730,3705,75