KissMeData/014530/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,194400,739535235,3870,3870,3870,3870,7216
20240404,194300,739535235,3870,3870,3870,3870,0
20240404,194200,739535235,3870,3870,3870,3870,0
20240404,194100,739535235,3870,3870,3870,3870,0
20240404,194000,739535235,3870,3870,3870,3870,0
20240404,193900,739535235,3870,3870,3870,3870,0
20240404,193800,739535235,3870,3870,3870,3870,0
20240404,193700,739535235,3870,3870,3870,3870,0
20240404,193600,739535235,3870,3870,3870,3870,0
20240404,193500,739535235,3870,3870,3870,3870,0
20240404,193400,739535235,3870,3870,3870,3870,0
20240404,193300,739535235,3870,3870,3870,3870,0
20240404,193200,739535235,3870,3870,3870,3870,0
20240404,193100,739535235,3870,3870,3870,3870,0
20240404,193000,739535235,3870,3870,3870,3870,0
20240404,192900,739535235,3870,3870,3870,3870,0
20240404,192800,739535235,3870,3870,3870,3870,0
20240404,192700,739535235,3870,3870,3870,3870,0
20240404,192600,739535235,3870,3870,3870,3870,0
20240404,192500,739535235,3870,3870,3870,3870,0
20240404,192400,739535235,3870,3870,3870,3870,0
20240404,192300,739535235,3870,3870,3870,3870,0
20240404,192200,739535235,3870,3870,3870,3870,0
20240404,192100,739535235,3870,3870,3870,3870,0
20240404,192000,739535235,3870,3870,3870,3870,0
20240404,191900,739535235,3870,3870,3870,3870,0
20240404,191800,739535235,3870,3870,3870,3870,0
20240404,191700,739535235,3870,3870,3870,3870,0
20240404,191600,739535235,3870,3870,3870,3870,0
20240404,191500,739535235,3870,3870,3870,3870,0
20240404,191400,739535235,3870,3870,3870,3870,7216
20240404,191300,739535235,3870,3870,3870,3870,0
20240404,191200,739535235,3870,3870,3870,3870,0
20240404,191100,739535235,3870,3870,3870,3870,0
20240404,191000,739535235,3870,3870,3870,3870,0
20240404,190900,739535235,3870,3870,3870,3870,0
20240404,190800,739535235,3870,3870,3870,3870,0
20240404,190700,739535235,3870,3870,3870,3870,0
20240404,190600,739535235,3870,3870,3870,3870,0
20240404,190500,739535235,3870,3870,3870,3870,0
20240404,190400,739535235,3870,3870,3870,3870,0
20240404,190300,739535235,3870,3870,3870,3870,0
20240404,190200,739535235,3870,3870,3870,3870,0
20240404,190100,739535235,3870,3870,3870,3870,0
20240404,190000,739535235,3870,3870,3870,3870,0
20240404,185900,739535235,3870,3870,3870,3870,0
20240404,185800,739535235,3870,3870,3870,3870,0
20240404,185700,739535235,3870,3870,3870,3870,0
20240404,185600,739535235,3870,3870,3870,3870,0
20240404,185500,739535235,3870,3870,3870,3870,0
20240404,185400,739535235,3870,3870,3870,3870,0
20240404,185300,739535235,3870,3870,3870,3870,0
20240404,185200,739535235,3870,3870,3870,3870,0
20240404,185100,739535235,3870,3870,3870,3870,0
20240404,185000,739535235,3870,3870,3870,3870,0
20240404,184900,739535235,3870,3870,3870,3870,0
20240404,184800,739535235,3870,3870,3870,3870,0
20240404,184700,739535235,3870,3870,3870,3870,0
20240404,184600,739535235,3870,3870,3870,3870,0
20240404,184500,739535235,3870,3870,3870,3870,0
20240404,184400,739535235,3870,3870,3870,3870,7216
20240404,184300,739535235,3870,3870,3870,3870,0
20240404,184200,739535235,3870,3870,3870,3870,0
20240404,184100,739535235,3870,3870,3870,3870,0
20240404,184000,739535235,3870,3870,3870,3870,0
20240404,183900,739535235,3870,3870,3870,3870,0
20240404,183800,739535235,3870,3870,3870,3870,0
20240404,183700,739535235,3870,3870,3870,3870,0
20240404,183600,739535235,3870,3870,3870,3870,0
20240404,183500,739535235,3870,3870,3870,3870,0
20240404,183400,739535235,3870,3870,3870,3870,0
20240404,183300,739535235,3870,3870,3870,3870,0
20240404,183200,739535235,3870,3870,3870,3870,0
20240404,183100,739535235,3870,3870,3870,3870,0
20240404,183000,739535235,3870,3870,3870,3870,0
20240404,182900,739535235,3870,3870,3870,3870,0
20240404,182800,739535235,3870,3870,3870,3870,0
20240404,182700,739535235,3870,3870,3870,3870,0
20240404,182600,739535235,3870,3870,3870,3870,0
20240404,182500,739535235,3870,3870,3870,3870,0
20240404,182400,739535235,3870,3870,3870,3870,0
20240404,182300,739535235,3870,3870,3870,3870,0
20240404,182200,739535235,3870,3870,3870,3870,0
20240404,182100,739535235,3870,3870,3870,3870,0
20240404,182000,739535235,3870,3870,3870,3870,0
20240404,181900,739535235,3870,3870,3870,3870,0
20240404,181800,739535235,3870,3870,3870,3870,0
20240404,181700,739535235,3870,3870,3870,3870,0
20240404,181600,739535235,3870,3870,3870,3870,0
20240404,181500,739535235,3870,3870,3870,3870,0
20240404,181400,739535235,3870,3870,3870,3870,7216
20240404,181300,739535235,3870,3870,3870,3870,0
20240404,181200,739535235,3870,3870,3870,3870,0
20240404,181100,739535235,3870,3870,3870,3870,0
20240404,181000,739535235,3870,3870,3870,3870,0
20240404,180900,739535235,3870,3870,3870,3870,0
20240404,180800,739535235,3870,3870,3870,3870,0
20240404,180700,739535235,3870,3870,3870,3870,0
20240404,180600,739535235,3870,3870,3870,3870,0
20240404,180500,739535235,3870,3870,3870,3870,0
20240404,180400,739535235,3870,3870,3870,3870,0
20240404,180300,739535235,3870,3870,3870,3870,0
20240404,180200,739535235,3870,3870,3870,3870,0
20240404,180100,739535235,3870,3870,3870,3870,0
20240404,180000,739535235,3870,3870,3870,3870,0
20240404,175900,739535235,3870,3870,3870,3870,0
20240404,175800,739535235,3870,3870,3870,3870,0
20240404,175700,739535235,3870,3870,3870,3870,0
20240404,175600,739535235,3870,3870,3870,3870,0
20240404,175500,739535235,3870,3870,3870,3870,0
20240404,175400,739535235,3870,3870,3870,3870,0
20240404,175300,739535235,3870,3870,3870,3870,0
20240404,175200,739535235,3870,3870,3870,3870,0
20240404,175100,739535235,3870,3870,3870,3870,0
20240404,175000,739535235,3870,3870,3870,3870,0
20240404,174900,739535235,3870,3870,3870,3870,0
20240404,174800,739535235,3870,3870,3870,3870,0
20240404,174700,739535235,3870,3870,3870,3870,0
20240404,174600,739535235,3870,3870,3870,3870,0
20240404,174500,739535235,3870,3870,3870,3870,0
20240404,174400,739535235,3870,3870,3870,3870,7216
20240404,174300,739535235,3870,3870,3870,3870,0
20240404,174200,739535235,3870,3870,3870,3870,0
20240404,174100,739535235,3870,3870,3870,3870,0
20240404,174000,739535235,3870,3870,3870,3870,0
20240404,173900,739535235,3870,3870,3870,3870,0
20240404,173800,739535235,3870,3870,3870,3870,0
20240404,173700,739535235,3870,3870,3870,3870,0
20240404,173600,739535235,3870,3870,3870,3870,0
20240404,173500,739535235,3870,3870,3870,3870,0
20240404,173400,739535235,3870,3870,3870,3870,0
20240404,173300,739535235,3870,3870,3870,3870,0
20240404,173200,739535235,3870,3870,3870,3870,0
20240404,173100,739535235,3870,3870,3870,3870,0
20240404,173000,739535235,3870,3870,3870,3870,0
20240404,172900,739535235,3870,3870,3870,3870,0
20240404,172800,739535235,3870,3870,3870,3870,0
20240404,172700,739535235,3870,3870,3870,3870,0
20240404,172600,739535235,3870,3870,3870,3870,0
20240404,172500,739535235,3870,3870,3870,3870,0
20240404,172400,739535235,3870,3870,3870,3870,0
20240404,172300,739535235,3870,3870,3870,3870,0
20240404,172200,739535235,3870,3870,3870,3870,0
20240404,172100,739535235,3870,3870,3870,3870,0
20240404,172000,739535235,3870,3870,3870,3870,0
20240404,171900,739535235,3870,3870,3870,3870,0
20240404,171800,739535235,3870,3870,3870,3870,0
20240404,171700,739535235,3870,3870,3870,3870,0
20240404,171600,739535235,3870,3870,3870,3870,0
20240404,171500,739535235,3870,3870,3870,3870,0
20240404,171400,739535235,3870,3870,3870,3870,7216
20240404,171300,739535235,3870,3870,3870,3870,0
20240404,171200,739535235,3870,3870,3870,3870,0
20240404,171100,739535235,3870,3870,3870,3870,0
20240404,171000,739535235,3870,3870,3870,3870,0
20240404,170900,739535235,3870,3870,3870,3870,0
20240404,170800,739535235,3870,3870,3870,3870,0
20240404,170700,739535235,3870,3870,3870,3870,0
20240404,170600,739535235,3870,3870,3870,3870,0
20240404,170500,739535235,3870,3870,3870,3870,0
20240404,170400,739535235,3870,3870,3870,3870,0
20240404,170300,739535235,3870,3870,3870,3870,0
20240404,170200,739535235,3870,3870,3870,3870,0
20240404,170100,739535235,3870,3870,3870,3870,0
20240404,170000,739535235,3870,3870,3870,3870,0
20240404,165900,739535235,3870,3870,3870,3870,0
20240404,165800,739535235,3870,3870,3870,3870,0
20240404,165700,739535235,3870,3870,3870,3870,0
20240404,165600,739535235,3870,3870,3870,3870,0
20240404,165500,739535235,3870,3870,3870,3870,0
20240404,165400,739535235,3870,3870,3870,3870,0
20240404,165300,739535235,3870,3870,3870,3870,0
20240404,165200,739535235,3870,3870,3870,3870,0
20240404,165100,739535235,3870,3870,3870,3870,0
20240404,165000,739535235,3870,3870,3870,3870,0
20240404,164900,739535235,3870,3870,3870,3870,0
20240404,164800,739535235,3870,3870,3870,3870,0
20240404,164700,739535235,3870,3870,3870,3870,0
20240404,164600,739535235,3870,3870,3870,3870,0
20240404,164500,739535235,3870,3870,3870,3870,0
20240404,164400,739535235,3870,3870,3870,3870,7216
20240404,164300,739535235,3870,3870,3870,3870,0
20240404,164200,739535235,3870,3870,3870,3870,0
20240404,164100,739535235,3870,3870,3870,3870,0
20240404,164000,739535235,3870,3870,3870,3870,0
20240404,163900,739535235,3870,3870,3870,3870,0
20240404,163800,739535235,3870,3870,3870,3870,0
20240404,163700,739535235,3870,3870,3870,3870,0
20240404,163600,739535235,3870,3870,3870,3870,0
20240404,163500,739535235,3870,3870,3870,3870,0
20240404,163400,739535235,3870,3870,3870,3870,0
20240404,163300,739535235,3870,3870,3870,3870,0
20240404,163200,739535235,3870,3870,3870,3870,0
20240404,163100,739535235,3870,3870,3870,3870,0
20240404,163000,739535235,3870,3870,3870,3870,0
20240404,162900,739535235,3870,3870,3870,3870,0
20240404,162800,739535235,3870,3870,3870,3870,0
20240404,162700,739535235,3870,3870,3870,3870,0
20240404,162600,739535235,3870,3870,3870,3870,0
20240404,162500,739535235,3870,3870,3870,3870,0
20240404,162400,739535235,3870,3870,3870,3870,0
20240404,162300,739535235,3870,3870,3870,3870,0
20240404,162200,739535235,3870,3870,3870,3870,0
20240404,162100,739535235,3870,3870,3870,3870,0
20240404,162000,739535235,3870,3870,3870,3870,0
20240404,161900,739535235,3870,3870,3870,3870,0
20240404,161800,739535235,3870,3870,3870,3870,0
20240404,161700,739535235,3870,3870,3870,3870,0
20240404,161600,739535235,3870,3870,3870,3870,0
20240404,161500,739535235,3870,3870,3870,3870,0
20240404,161400,739535235,3870,3870,3870,3870,7216
20240404,161300,739535235,3870,3870,3870,3870,0
20240404,161200,739535235,3870,3870,3870,3870,0
20240404,161100,739535235,3870,3870,3870,3870,0
20240404,161000,739535235,3870,3870,3870,3870,0
20240404,160900,739535235,3870,3870,3870,3870,0
20240404,160800,739535235,3870,3870,3870,3870,0
20240404,160700,739535235,3870,3870,3870,3870,0
20240404,160600,739535235,3870,3870,3870,3870,0
20240404,160500,739535235,3870,3870,3870,3870,0
20240404,160400,739535235,3870,3870,3870,3870,0
20240404,160300,739535235,3870,3870,3870,3870,0
20240404,160200,739535235,3870,3870,3870,3870,0
20240404,160100,739535235,3870,3870,3870,3870,0
20240404,160000,739535235,3870,3870,3870,3870,0
20240404,155900,739535235,3870,3870,3870,3870,0
20240404,155800,739535235,3870,3870,3870,3870,0
20240404,155700,739535235,3870,3870,3870,3870,0
20240404,155600,739535235,3870,3870,3870,3870,0
20240404,155500,739535235,3870,3870,3870,3870,0
20240404,155400,739535235,3870,3870,3870,3870,0
20240404,155300,739535235,3870,3870,3870,3870,0
20240404,155200,739535235,3870,3870,3870,3870,0
20240404,155100,739535235,3870,3870,3870,3870,0
20240404,155000,739535235,3870,3870,3870,3870,0
20240404,154900,739535235,3870,3870,3870,3870,0
20240404,154800,739535235,3870,3870,3870,3870,0
20240404,154700,739535235,3870,3870,3870,3870,0
20240404,154600,739535235,3870,3870,3870,3870,0
20240404,154500,739535235,3870,3870,3870,3870,0
20240404,154400,739535235,3870,3870,3870,3870,7216
20240404,154300,739535235,3870,3870,3870,3870,0
20240404,154200,739535235,3870,3870,3870,3870,0
20240404,154100,739535235,3870,3870,3870,3870,0
20240404,154000,739535235,3870,3870,3870,3870,0
20240404,153900,739535235,3870,3870,3870,3870,0
20240404,153800,739535235,3870,3870,3870,3870,0
20240404,153700,739535235,3870,3870,3870,3870,0
20240404,153600,739535235,3870,3870,3870,3870,0
20240404,153500,739535235,3870,3870,3870,3870,0
20240404,153400,739535235,3870,3870,3870,3870,0
20240404,153300,739535235,3870,3870,3870,3870,0
20240404,153200,739535235,3870,3870,3870,3870,0
20240404,153100,739535235,3870,3870,3870,3870,0
20240404,153000,739535235,3870,3870,3870,3870,7216
20240404,152900,711609315,3870,3870,3870,3870,0
20240404,152800,711609315,3870,3870,3870,3870,0
20240404,152700,711609315,3870,3870,3870,3870,0
20240404,152600,711609315,3870,3870,3870,3870,0
20240404,152500,711609315,3870,3870,3870,3870,0
20240404,152400,711609315,3870,3870,3870,3870,0
20240404,152300,711609315,3870,3870,3870,3870,0
20240404,152200,711609315,3870,3870,3870,3870,0
20240404,152100,711609315,3870,3870,3870,3870,0
20240404,152000,711609315,3870,3870,3870,3870,0
20240404,151900,711609315,3870,3880,3880,3870,1162
20240404,151800,707108090,3875,3880,3880,3875,686
20240404,151700,704449825,3880,3880,3880,3880,5
20240404,151600,704430425,3880,3880,3880,3880,3
20240404,151500,704418785,3880,3880,3880,3880,2
20240404,151400,704411025,3880,3880,3880,3875,1344
20240404,151300,699202835,3880,3880,3880,3880,363
20240404,151200,697794395,3880,3880,3880,3880,0
20240404,151100,697794395,3880,3880,3880,3880,1300
20240404,151000,692750395,3880,3880,3880,3880,0
20240404,150900,692750395,3880,3890,3900,3880,2547
20240404,150800,682830130,3880,3880,3880,3880,0
20240404,150700,682830130,3880,3880,3880,3880,0
20240404,150600,682830130,3880,3880,3880,3880,0
20240404,150500,682830130,3880,3880,3880,3880,0
20240404,150400,682830130,3880,3880,3880,3880,200
20240404,150300,682054130,3880,3890,3890,3880,203
20240404,150200,681266460,3880,3880,3880,3880,160
20240404,150100,680645660,3880,3880,3880,3880,1
20240404,150000,680641780,3880,3880,3880,3880,2
20240404,145900,680634020,3880,3880,3880,3880,149
20240404,145800,680055900,3880,3880,3880,3880,28
20240404,145700,679947260,3875,3885,3885,3875,186
20240404,145600,679225960,3890,3875,3890,3875,2
20240404,145500,679218195,3875,3875,3875,3875,188
20240404,145400,678489695,3875,3875,3875,3875,8
20240404,145300,678458695,3890,3890,3890,3890,0
20240404,145200,678458695,3890,3890,3890,3890,7
20240404,145100,678431465,3875,3880,3880,3875,2252
20240404,145000,669703965,3885,3885,3885,3885,50
20240404,144900,669509715,3880,3880,3880,3880,0
20240404,144800,669509715,3880,3880,3880,3880,255
20240404,144700,668520315,3885,3885,3885,3885,5
20240404,144600,668500890,3880,3880,3880,3880,1216
20240404,144500,663782810,3885,3885,3890,3885,75
20240404,144400,663491410,3880,3880,3880,3880,0
20240404,144300,663491410,3880,3880,3880,3880,0
20240404,144200,663491410,3880,3880,3880,3880,200
20240404,144100,662715410,3880,3880,3880,3880,1
20240404,144000,662711530,3880,3880,3880,3880,101
20240404,143900,662319650,3890,3890,3890,3890,1
20240404,143800,662315760,3885,3885,3890,3885,462
20240404,143700,660520885,3880,3885,3885,3880,174
20240404,143600,659845760,3885,3885,3885,3885,10
20240404,143500,659806910,3885,3885,3885,3885,10
20240404,143400,659768060,3885,3885,3885,3885,91
20240404,143300,659414525,3885,3880,3895,3880,230
20240404,143200,658521955,3895,3895,3895,3895,1
20240404,143100,658518060,3890,3890,3890,3890,0
20240404,143000,658518060,3890,3890,3890,3890,55
20240404,142900,658304110,3890,3890,3890,3890,1
20240404,142800,658300220,3890,3880,3890,3880,206
20240404,142700,657500885,3880,3880,3880,3880,0
20240404,142600,657500885,3880,3880,3880,3880,310
20240404,142500,656298085,3880,3895,3895,3880,169
20240404,142400,655642275,3875,3875,3875,3875,0
20240404,142300,655642275,3875,3875,3875,3875,0
20240404,142200,655642275,3875,3880,3880,3875,3332
20240404,142100,642727350,3885,3885,3885,3885,174
20240404,142000,642051360,3895,3895,3895,3895,0
20240404,141900,642051360,3895,3895,3895,3895,0
20240404,141800,642051360,3895,3895,3895,3895,4
20240404,141700,642035780,3895,3895,3895,3895,0
20240404,141600,642035780,3895,3895,3895,3895,0
20240404,141500,642035780,3895,3880,3895,3880,158
20240404,141400,641422725,3880,3880,3880,3880,1850
20240404,141300,634244725,3885,3885,3885,3885,59
20240404,141200,634015510,3885,3885,3885,3885,1603
20240404,141100,627787855,3890,3895,3895,3890,187
20240404,141000,627060420,3890,3890,3890,3890,0
20240404,140900,627060420,3890,3895,3895,3890,96
20240404,140800,626686970,3890,3890,3890,3890,210
20240404,140700,625870070,3890,3890,3890,3890,90
20240404,140600,625519970,3890,3890,3890,3890,0
20240404,140500,625519970,3890,3890,3890,3890,10
20240404,140400,625481070,3895,3890,3895,3890,825
20240404,140300,622271800,3895,3895,3895,3890,54
20240404,140200,622061720,3895,3890,3895,3890,102
20240404,140100,621664930,3895,3890,3895,3890,165
20240404,140000,621023070,3890,3890,3890,3890,0
20240404,135900,621023070,3890,3885,3890,3885,19
20240404,135800,620949250,3890,3890,3890,3890,10
20240404,135700,620910350,3890,3885,3890,3885,5
20240404,135600,620890920,3890,3890,3890,3890,0
20240404,135500,620890920,3890,3890,3890,3890,1
20240404,135400,620887030,3885,3885,3885,3885,563
20240404,135300,618699775,3885,3890,3890,3885,200
20240404,135200,617922425,3890,3890,3890,3890,1
20240404,135100,617918535,3885,3890,3890,3885,206
20240404,135000,617118215,3885,3885,3885,3885,259
20240404,134900,616112000,3890,3885,3890,3885,100
20240404,134800,615723495,3885,3885,3885,3885,1
20240404,134700,615719610,3880,3880,3880,3880,0
20240404,134600,615719610,3880,3880,3880,3880,90
20240404,134500,615370410,3875,3880,3880,3875,1879
20240404,134400,608081655,3880,3885,3885,3880,51
20240404,134300,607883770,3890,3890,3890,3890,0
20240404,134200,607883770,3890,3890,3890,3890,1
20240404,134100,607879880,3880,3880,3880,3880,0
20240404,134000,607879880,3880,3885,3885,3880,6
20240404,133900,607856575,3880,3885,3885,3880,80
20240404,133800,607546000,3890,3890,3890,3890,5
20240404,133700,607526550,3895,3895,3895,3895,0
20240404,133600,607526550,3895,3895,3895,3895,0
20240404,133500,607526550,3895,3895,3895,3895,0
20240404,133400,607526550,3895,3895,3895,3895,0
20240404,133300,607526550,3895,3895,3895,3895,10
20240404,133200,607487600,3895,3895,3895,3895,50
20240404,133100,607292850,3895,3895,3895,3895,0
20240404,133000,607292850,3895,3895,3895,3895,0
20240404,132900,607292850,3895,3895,3895,3895,0
20240404,132800,607292850,3895,3895,3895,3895,0
20240404,132700,607292850,3895,3895,3895,3895,0
20240404,132600,607292850,3895,3895,3895,3895,0
20240404,132500,607292850,3895,3890,3900,3890,602
20240404,132400,604948160,3890,3890,3890,3890,424
20240404,132300,603298800,3890,3890,3890,3890,150
20240404,132200,602715300,3890,3890,3890,3890,1
20240404,132100,602711410,3880,3880,3880,3880,0
20240404,132000,602711410,3880,3880,3880,3880,0
20240404,131900,602711410,3880,3880,3880,3880,0
20240404,131800,602711410,3880,3880,3880,3880,234
20240404,131700,601803490,3880,3875,3880,3875,20
20240404,131600,601725940,3880,3880,3880,3880,0
20240404,131500,601725940,3880,3880,3880,3880,4
20240404,131400,601710420,3880,3880,3880,3880,120
20240404,131300,601244820,3880,3880,3880,3880,0
20240404,131200,601244820,3880,3880,3880,3880,0
20240404,131100,601244820,3880,3880,3880,3880,200
20240404,131000,600468820,3875,3875,3875,3875,100
20240404,130900,600081320,3885,3885,3885,3885,100
20240404,130800,599692820,3875,3875,3875,3875,0
20240404,130700,599692820,3875,3885,3885,3875,3416
20240404,130600,586447460,3885,3885,3885,3885,0
20240404,130500,586447460,3885,3885,3885,3885,0
20240404,130400,586447460,3885,3885,3885,3885,0
20240404,130300,586447460,3885,3885,3885,3885,113
20240404,130200,586008455,3885,3885,3885,3885,0
20240404,130100,586008455,3885,3885,3885,3885,0
20240404,130000,586008455,3885,3890,3890,3885,800
20240404,125900,582898455,3890,3890,3890,3890,0
20240404,125800,582898455,3890,3890,3890,3890,10
20240404,125700,582859555,3890,3890,3890,3890,96
20240404,125600,582486115,3890,3880,3890,3880,2029
20240404,125500,574612845,3880,3880,3880,3880,23
20240404,125400,574523605,3880,3880,3880,3880,0
20240404,125300,574523605,3880,3875,3880,3875,2129
20240404,125200,566273725,3875,3880,3880,3875,2000
20240404,125100,558519915,3885,3885,3885,3885,200
20240404,125000,557742915,3885,3885,3885,3885,0
20240404,124900,557742915,3885,3885,3885,3885,0
20240404,124800,557742915,3885,3885,3885,3885,2587
20240404,124700,547692420,3885,3885,3885,3885,749
20240404,124600,544782555,3885,3885,3885,3885,0
20240404,124500,544782555,3885,3885,3885,3885,0
20240404,124400,544782555,3885,3885,3885,3885,0
20240404,124300,544782555,3885,3885,3885,3885,0
20240404,124200,544782555,3885,3885,3885,3885,0
20240404,124100,544782555,3885,3885,3885,3885,61
20240404,124000,544545570,3885,3885,3885,3885,0
20240404,123900,544545570,3885,3890,3890,3885,339
20240404,123800,543228435,3900,3895,3900,3895,1030
20240404,123700,539211485,3900,3900,3900,3900,0
20240404,123600,539211485,3900,3900,3900,3900,0
20240404,123500,539211485,3900,3900,3900,3900,1
20240404,123400,539207585,3890,3890,3890,3890,55
20240404,123300,538993635,3900,3900,3900,3900,0
20240404,123200,538993635,3900,3900,3900,3900,4
20240404,123100,538978035,3885,3885,3885,3885,0
20240404,123000,538978035,3885,3880,3885,3880,698
20240404,122900,536268265,3880,3880,3880,3880,53
20240404,122800,536062625,3880,3880,3880,3880,979
20240404,122700,532264105,3880,3880,3880,3880,125
20240404,122600,531779105,3875,3880,3880,3875,4436
20240404,122500,514567915,3880,3880,3880,3880,394
20240404,122400,513039195,3880,3880,3880,3880,1
20240404,122300,513035315,3885,3885,3885,3885,0
20240404,122200,513035315,3885,3885,3885,3885,20
20240404,122100,512957615,3880,3880,3880,3880,600
20240404,122000,510629615,3880,3880,3880,3880,117
20240404,121900,510175655,3880,3885,3885,3880,500
20240404,121800,508234530,3885,3885,3885,3885,0
20240404,121700,508234530,3885,3885,3885,3885,10
20240404,121600,508195680,3885,3885,3885,3885,185
20240404,121500,507476955,3885,3885,3885,3885,412
20240404,121400,505876335,3885,3885,3885,3885,0
20240404,121300,505876335,3885,3885,3885,3880,960
20240404,121200,502151485,3885,3885,3885,3885,558
20240404,121100,499983655,3885,3890,3890,3885,2372
20240404,121000,490765110,3890,3890,3890,3890,0
20240404,120900,490765110,3890,3890,3890,3890,11
20240404,120800,490722320,3900,3900,3900,3900,950
20240404,120700,487017320,3900,3900,3900,3900,400
20240404,120600,485457320,3885,3885,3885,3885,1
20240404,120500,485453435,3885,3885,3900,3885,602
20240404,120400,483113165,3885,3885,3885,3885,0
20240404,120300,483113165,3885,3885,3885,3885,0
20240404,120200,483113165,3885,3885,3885,3885,21
20240404,120100,483031580,3885,3885,3885,3885,1
20240404,120000,483027695,3885,3880,3885,3880,27
20240404,115900,482922850,3880,3880,3880,3880,123
20240404,115800,482445610,3885,3885,3885,3885,17
20240404,115700,482379565,3885,3885,3885,3885,31
20240404,115600,482259130,3885,3885,3890,3885,322
20240404,115500,481008150,3885,3885,3885,3885,32
20240404,115400,480883830,3880,3885,3885,3880,20
20240404,115300,480806175,3880,3885,3885,3880,230
20240404,115200,479913540,3885,3885,3885,3885,20
20240404,115100,479835840,3885,3885,3885,3885,30
20240404,115000,479719290,3885,3885,3885,3885,21
20240404,114900,479637705,3900,3885,3900,3885,245
20240404,114800,478685565,3900,3900,3900,3900,6
20240404,114700,478662165,3885,3885,3885,3885,35
20240404,114600,478526190,3885,3885,3885,3885,1279
20240404,114500,473557275,3905,3905,3905,3905,0
20240404,114400,473557275,3905,3905,3905,3905,0
20240404,114300,473557275,3905,3905,3905,3905,0
20240404,114200,473557275,3905,3905,3905,3905,1
20240404,114100,473553370,3885,3885,3885,3885,1326
20240404,114000,468401860,3880,3880,3880,3880,0
20240404,113900,468401860,3880,3880,3880,3880,100
20240404,113800,468013860,3880,3885,3885,3880,1105
20240404,113700,463725960,3885,3885,3885,3885,783
20240404,113600,460684005,3885,3895,3895,3885,36
20240404,113500,460544135,3885,3890,3890,3885,2376
20240404,113400,451313350,3890,3890,3890,3890,0
20240404,113300,451313350,3890,3890,3890,3885,2981
20240404,113200,439720315,3895,3895,3895,3895,136
20240404,113100,439190595,3895,3895,3895,3895,7
20240404,113000,439163330,3890,3890,3890,3890,0
20240404,112900,439163330,3890,3890,3890,3890,200
20240404,112800,438385330,3890,3890,3890,3890,0
20240404,112700,438385330,3890,3895,3915,3890,1653
20240404,112600,431954375,3915,3895,3915,3895,26
20240404,112500,431853085,3915,3915,3915,3895,40
20240404,112400,431697210,3890,3915,3915,3890,919
20240404,112300,428122090,3895,3895,3895,3895,38
20240404,112200,427974080,3915,3915,3915,3915,1
20240404,112100,427970165,3895,3915,3915,3895,38
20240404,112000,427822135,3915,3895,3915,3895,80
20240404,111900,427510515,3915,3915,3915,3915,0
20240404,111800,427510515,3915,3915,3915,3915,0
20240404,111700,427510515,3915,3915,3915,3915,0
20240404,111600,427510515,3915,3895,3915,3895,38
20240404,111500,427362485,3915,3900,3915,3900,149
20240404,111400,426781370,3895,3895,3895,3895,266
20240404,111300,425745300,3915,3895,3915,3895,46
20240404,111200,425566095,3915,3915,3915,3915,0
20240404,111100,425566095,3915,3915,3915,3895,231
20240404,111000,424662470,3915,3895,3915,3895,363
20240404,110900,423242585,3915,3895,3915,3895,396
20240404,110800,421698575,3895,3895,3895,3895,15
20240404,110700,421640150,3895,3895,3895,3895,10
20240404,110600,421601200,3895,3895,3895,3895,82
20240404,110500,421281810,3895,3895,3895,3895,855
20240404,110400,417951585,3895,3895,3895,3895,366
20240404,110300,416526015,3895,3895,3895,3895,33
20240404,110200,416397480,3900,3900,3900,3900,58
20240404,110100,416171280,3900,3890,3900,3890,89
20240404,110000,415824680,3890,3905,3905,3890,8435
20240404,105900,382980230,3905,3905,3905,3905,1028
20240404,105800,378965890,3905,3910,3910,3905,3962
20240404,105700,363491945,3915,3910,3915,3910,202
20240404,105600,362702115,3915,3910,3915,3910,267
20240404,105500,361658140,3915,3915,3915,3915,0
20240404,105400,361658140,3915,3910,3915,3910,64
20240404,105300,361407895,3915,3915,3915,3915,0
20240404,105200,361407895,3915,3915,3915,3915,2
20240404,105100,361400065,3915,3915,3920,3915,12
20240404,105000,361353080,3915,3915,3915,3910,124
20240404,104900,360868130,3910,3915,3915,3910,12
20240404,104800,360821160,3920,3920,3920,3920,0
20240404,104700,360821160,3920,3920,3920,3920,93
20240404,104600,360456600,3920,3920,3920,3910,101
20240404,104500,360061180,3920,3920,3920,3920,0
20240404,104400,360061180,3920,3920,3920,3910,301
20240404,104300,358883260,3910,3910,3910,3910,0
20240404,104200,358883260,3910,3910,3910,3910,0
20240404,104100,358883260,3910,3910,3910,3910,640
20240404,104000,356380860,3915,3915,3915,3915,100
20240404,103900,355989360,3915,3915,3915,3915,400
20240404,103800,354423360,3915,3915,3915,3915,0
20240404,103700,354423360,3915,3915,3915,3915,1
20240404,103600,354419445,3915,3910,3915,3910,6
20240404,103500,354395980,3915,3915,3915,3915,4
20240404,103400,354380320,3915,3920,3920,3915,32
20240404,103300,354255025,3915,3910,3915,3910,593
20240404,103200,351934325,3905,3905,3905,3905,89
20240404,103100,351586780,3910,3905,3910,3905,186
20240404,103000,350860425,3910,3910,3910,3910,15
20240404,102900,350801775,3910,3910,3910,3910,1040
20240404,102800,346735375,3915,3910,3915,3910,889
20240404,102700,343259355,3915,3915,3915,3915,26
20240404,102600,343157565,3910,3905,3910,3905,1677
20240404,102500,336605495,3910,3910,3910,3910,435
20240404,102400,334904645,3910,3910,3910,3910,305
20240404,102300,333712095,3910,3910,3910,3910,0
20240404,102200,333712095,3910,3910,3910,3910,53
20240404,102100,333504865,3915,3915,3915,3915,0
20240404,102000,333504865,3915,3915,3915,3915,1
20240404,101900,333500950,3915,3915,3915,3915,27
20240404,101800,333395245,3915,3920,3920,3915,134
20240404,101700,332870170,3920,3925,3925,3920,700
20240404,101600,330123670,3920,3920,3920,3920,200
20240404,101500,329339670,3925,3925,3925,3925,1
20240404,101400,329335745,3915,3915,3915,3915,488
20240404,101300,327425225,3925,3925,3925,3915,611
20240404,101200,325027480,3915,3925,3925,3915,112
20240404,101100,324588200,3920,3920,3920,3920,52
20240404,101000,324384360,3915,3915,3915,3915,0
20240404,100900,324384360,3915,3935,3935,3915,46
20240404,100800,324204070,3935,3935,3940,3935,1720
20240404,100700,317435475,3940,3940,3940,3940,1015
20240404,100600,313436375,3940,3935,3940,3930,714
20240404,100500,310625315,3935,3930,3935,3930,877
20240404,100400,307176310,3930,3925,3930,3925,4635
20240404,100300,288975805,3920,3910,3920,3910,1312
20240404,100200,283835765,3910,3900,3910,3900,191
20240404,100100,283090855,3900,3900,3900,3900,125
20240404,100000,282603355,3900,3900,3900,3900,361
20240404,095900,281195455,3895,3900,3900,3895,4723
20240404,095800,262776870,3900,3905,3905,3900,120
20240404,095700,262308820,3905,3900,3910,3895,6916
20240404,095600,235367705,3900,3910,3910,3900,6000
20240404,095500,211948840,3910,3910,3910,3910,437
20240404,095400,210240170,3910,3910,3910,3910,0
20240404,095300,210240170,3910,3915,3915,3910,159
20240404,095200,209617975,3920,3920,3920,3920,30
20240404,095100,209500375,3910,3910,3910,3905,7628
20240404,095000,179675100,3910,3920,3920,3910,2056
20240404,094900,171628220,3920,3915,3920,3915,86
20240404,094800,171291380,3920,3920,3920,3920,0
20240404,094700,171291380,3920,3910,3920,3910,5215
20240404,094600,150877390,3915,3910,3920,3910,707
20240404,094500,148112860,3910,3920,3920,3910,71
20240404,094400,147834940,3920,3910,3920,3910,39
20240404,094300,147682430,3920,3920,3920,3920,1
20240404,094200,147678510,3905,3920,3920,3905,77
20240404,094100,147377810,3905,3910,3910,3905,2192
20240404,094000,138808090,3910,3915,3925,3910,702
20240404,093900,136059810,3915,3915,3915,3915,37
20240404,093800,135914955,3925,3925,3925,3925,4
20240404,093700,135899255,3915,3925,3925,3915,46
20240404,093600,135719155,3915,3915,3915,3915,60
20240404,093500,135484255,3920,3915,3920,3915,42
20240404,093400,135319820,3925,3925,3925,3925,0
20240404,093300,135319820,3925,3925,3925,3915,130
20240404,093200,134809950,3925,3925,3925,3925,10
20240404,093100,134770700,3925,3915,3925,3915,70
20240404,093000,134496640,3925,3915,3925,3915,29
20240404,092900,134383085,3925,3930,3930,3920,301
20240404,092800,133202405,3930,3920,3930,3920,1549
20240404,092700,127122825,3920,3930,3930,3920,846
20240404,092600,123802735,3930,3920,3930,3920,724
20240404,092500,120958905,3920,3925,3925,3920,242
20240404,092400,120009240,3925,3920,3930,3920,1512
20240404,092300,114078640,3915,3910,3915,3910,4036
20240404,092200,98290330,3900,3900,3900,3900,511
20240404,092100,96297430,3900,3900,3900,3900,825
20240404,092000,93079930,3900,3905,3905,3900,1539
20240404,091900,87077650,3905,3910,3910,3905,87
20240404,091800,86737760,3900,3900,3900,3900,276
20240404,091700,85661360,3910,3900,3915,3900,81
20240404,091600,85344945,3915,3915,3915,3900,316
20240404,091500,84111255,3915,3900,3915,3900,500
20240404,091400,82160940,3915,3915,3915,3915,15
20240404,091300,82102215,3915,3910,3915,3900,1115
20240404,091200,77748340,3905,3915,3915,3905,5348
20240404,091100,56837000,3910,3910,3910,3905,451
20240404,091000,55074775,3910,3910,3910,3910,38
20240404,090900,54926195,3910,3910,3910,3905,517
20240404,090800,52905225,3915,3915,3915,3915,1
20240404,090700,52901310,3915,3915,3915,3910,263
20240404,090600,51872855,3915,3915,3915,3910,227
20240404,090500,50984235,3920,3920,3920,3920,0
20240404,090400,50984235,3920,3915,3920,3910,1378
20240404,090300,45590580,3915,3915,3915,3915,177
20240404,090200,44897625,3915,3910,3915,3900,2413
20240404,090100,35458185,3910,3895,3910,3895,1013
20240404,090000,31511700,3895,3905,3905,3895,7748