KissMeData/083790/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,201800,401499545,3500,3500,3500,3500,3346
20240404,201700,401499545,3500,3500,3500,3500,0
20240404,201600,401499545,3500,3500,3500,3500,0
20240404,201500,401499545,3500,3500,3500,3500,0
20240404,201400,401499545,3500,3500,3500,3500,0
20240404,201300,401499545,3500,3500,3500,3500,0
20240404,201200,401499545,3500,3500,3500,3500,0
20240404,201100,401499545,3500,3500,3500,3500,0
20240404,201000,401499545,3500,3500,3500,3500,0
20240404,200900,401499545,3500,3500,3500,3500,0
20240404,200800,401499545,3500,3500,3500,3500,0
20240404,200700,401499545,3500,3500,3500,3500,0
20240404,200600,401499545,3500,3500,3500,3500,0
20240404,200500,401499545,3500,3500,3500,3500,0
20240404,200400,401499545,3500,3500,3500,3500,0
20240404,200300,401499545,3500,3500,3500,3500,0
20240404,200200,401499545,3500,3500,3500,3500,0
20240404,200100,401499545,3500,3500,3500,3500,0
20240404,200000,401499545,3500,3500,3500,3500,0
20240404,195900,401499545,3500,3500,3500,3500,0
20240404,195800,401499545,3500,3500,3500,3500,0
20240404,195700,401499545,3500,3500,3500,3500,0
20240404,195600,401499545,3500,3500,3500,3500,0
20240404,195500,401499545,3500,3500,3500,3500,0
20240404,195400,401499545,3500,3500,3500,3500,0
20240404,195300,401499545,3500,3500,3500,3500,0
20240404,195200,401499545,3500,3500,3500,3500,0
20240404,195100,401499545,3500,3500,3500,3500,0
20240404,195000,401499545,3500,3500,3500,3500,0
20240404,194900,401499545,3500,3500,3500,3500,0
20240404,194800,401499545,3500,3500,3500,3500,3346
20240404,194700,401499545,3500,3500,3500,3500,0
20240404,194600,401499545,3500,3500,3500,3500,0
20240404,194500,401499545,3500,3500,3500,3500,0
20240404,194400,401499545,3500,3500,3500,3500,0
20240404,194300,401499545,3500,3500,3500,3500,0
20240404,194200,401499545,3500,3500,3500,3500,0
20240404,194100,401499545,3500,3500,3500,3500,0
20240404,194000,401499545,3500,3500,3500,3500,0
20240404,193900,401499545,3500,3500,3500,3500,0
20240404,193800,401499545,3500,3500,3500,3500,0
20240404,193700,401499545,3500,3500,3500,3500,0
20240404,193600,401499545,3500,3500,3500,3500,0
20240404,193500,401499545,3500,3500,3500,3500,0
20240404,193400,401499545,3500,3500,3500,3500,0
20240404,193300,401499545,3500,3500,3500,3500,0
20240404,193200,401499545,3500,3500,3500,3500,0
20240404,193100,401499545,3500,3500,3500,3500,0
20240404,193000,401499545,3500,3500,3500,3500,0
20240404,192900,401499545,3500,3500,3500,3500,0
20240404,192800,401499545,3500,3500,3500,3500,0
20240404,192700,401499545,3500,3500,3500,3500,0
20240404,192600,401499545,3500,3500,3500,3500,0
20240404,192500,401499545,3500,3500,3500,3500,0
20240404,192400,401499545,3500,3500,3500,3500,0
20240404,192300,401499545,3500,3500,3500,3500,0
20240404,192200,401499545,3500,3500,3500,3500,0
20240404,192100,401499545,3500,3500,3500,3500,0
20240404,192000,401499545,3500,3500,3500,3500,0
20240404,191900,401499545,3500,3500,3500,3500,0
20240404,191800,401499545,3500,3500,3500,3500,3346
20240404,191700,401499545,3500,3500,3500,3500,0
20240404,191600,401499545,3500,3500,3500,3500,0
20240404,191500,401499545,3500,3500,3500,3500,0
20240404,191400,401499545,3500,3500,3500,3500,0
20240404,191300,401499545,3500,3500,3500,3500,0
20240404,191200,401499545,3500,3500,3500,3500,0
20240404,191100,401499545,3500,3500,3500,3500,0
20240404,191000,401499545,3500,3500,3500,3500,0
20240404,190900,401499545,3500,3500,3500,3500,0
20240404,190800,401499545,3500,3500,3500,3500,0
20240404,190700,401499545,3500,3500,3500,3500,0
20240404,190600,401499545,3500,3500,3500,3500,0
20240404,190500,401499545,3500,3500,3500,3500,0
20240404,190400,401499545,3500,3500,3500,3500,0
20240404,190300,401499545,3500,3500,3500,3500,0
20240404,190200,401499545,3500,3500,3500,3500,0
20240404,190100,401499545,3500,3500,3500,3500,0
20240404,190000,401499545,3500,3500,3500,3500,0
20240404,185900,401499545,3500,3500,3500,3500,0
20240404,185800,401499545,3500,3500,3500,3500,0
20240404,185700,401499545,3500,3500,3500,3500,0
20240404,185600,401499545,3500,3500,3500,3500,0
20240404,185500,401499545,3500,3500,3500,3500,0
20240404,185400,401499545,3500,3500,3500,3500,0
20240404,185300,401499545,3500,3500,3500,3500,0
20240404,185200,401499545,3500,3500,3500,3500,0
20240404,185100,401499545,3500,3500,3500,3500,0
20240404,185000,401499545,3500,3500,3500,3500,0
20240404,184900,401499545,3500,3500,3500,3500,0
20240404,184800,401499545,3500,3500,3500,3500,3346
20240404,184700,401499545,3500,3500,3500,3500,0
20240404,184600,401499545,3500,3500,3500,3500,0
20240404,184500,401499545,3500,3500,3500,3500,0
20240404,184400,401499545,3500,3500,3500,3500,0
20240404,184300,401499545,3500,3500,3500,3500,0
20240404,184200,401499545,3500,3500,3500,3500,0
20240404,184100,401499545,3500,3500,3500,3500,0
20240404,184000,401499545,3500,3500,3500,3500,0
20240404,183900,401499545,3500,3500,3500,3500,0
20240404,183800,401499545,3500,3500,3500,3500,0
20240404,183700,401499545,3500,3500,3500,3500,0
20240404,183600,401499545,3500,3500,3500,3500,0
20240404,183500,401499545,3500,3500,3500,3500,0
20240404,183400,401499545,3500,3500,3500,3500,0
20240404,183300,401499545,3500,3500,3500,3500,0
20240404,183200,401499545,3500,3500,3500,3500,0
20240404,183100,401499545,3500,3500,3500,3500,0
20240404,183000,401499545,3500,3500,3500,3500,0
20240404,182900,401499545,3500,3500,3500,3500,0
20240404,182800,401499545,3500,3500,3500,3500,0
20240404,182700,401499545,3500,3500,3500,3500,0
20240404,182600,401499545,3500,3500,3500,3500,0
20240404,182500,401499545,3500,3500,3500,3500,0
20240404,182400,401499545,3500,3500,3500,3500,0
20240404,182300,401499545,3500,3500,3500,3500,0
20240404,182200,401499545,3500,3500,3500,3500,0
20240404,182100,401499545,3500,3500,3500,3500,0
20240404,182000,401499545,3500,3500,3500,3500,0
20240404,181900,401499545,3500,3500,3500,3500,0
20240404,181800,401499545,3500,3500,3500,3500,3346
20240404,181700,401499545,3500,3500,3500,3500,0
20240404,181600,401499545,3500,3500,3500,3500,0
20240404,181500,401499545,3500,3500,3500,3500,0
20240404,181400,401499545,3500,3500,3500,3500,0
20240404,181300,401499545,3500,3500,3500,3500,0
20240404,181200,401499545,3500,3500,3500,3500,0
20240404,181100,401499545,3500,3500,3500,3500,0
20240404,181000,401499545,3500,3500,3500,3500,0
20240404,180900,401499545,3500,3500,3500,3500,0
20240404,180800,401499545,3500,3500,3500,3500,0
20240404,180700,401499545,3500,3500,3500,3500,0
20240404,180600,401499545,3500,3500,3500,3500,0
20240404,180500,401499545,3500,3500,3500,3500,0
20240404,180400,401499545,3500,3500,3500,3500,0
20240404,180300,401499545,3500,3500,3500,3500,0
20240404,180200,401499545,3500,3500,3500,3500,0
20240404,180100,401499545,3500,3500,3500,3500,0
20240404,180000,401499545,3500,3500,3500,3500,0
20240404,175900,401499545,3500,3500,3500,3500,0
20240404,175800,401499545,3500,3500,3500,3500,0
20240404,175700,401499545,3500,3500,3500,3500,0
20240404,175600,401499545,3500,3500,3500,3500,0
20240404,175500,401499545,3500,3500,3500,3500,0
20240404,175400,401499545,3500,3500,3500,3500,0
20240404,175300,401499545,3500,3500,3500,3500,0
20240404,175200,401499545,3500,3500,3500,3500,0
20240404,175100,401499545,3500,3500,3500,3500,0
20240404,175000,401499545,3500,3500,3500,3500,0
20240404,174900,401499545,3500,3500,3500,3500,0
20240404,174800,401499545,3500,3500,3500,3500,3346
20240404,174700,401499545,3500,3500,3500,3500,0
20240404,174600,401499545,3500,3500,3500,3500,0
20240404,174500,401499545,3500,3500,3500,3500,0
20240404,174400,401499545,3500,3500,3500,3500,0
20240404,174300,401499545,3500,3500,3500,3500,0
20240404,174200,401499545,3500,3500,3500,3500,0
20240404,174100,401499545,3500,3500,3500,3500,0
20240404,174000,401499545,3500,3500,3500,3500,0
20240404,173900,401499545,3500,3500,3500,3500,0
20240404,173800,401499545,3500,3500,3500,3500,0
20240404,173700,401499545,3500,3500,3500,3500,0
20240404,173600,401499545,3500,3500,3500,3500,0
20240404,173500,401499545,3500,3500,3500,3500,0
20240404,173400,401499545,3500,3500,3500,3500,0
20240404,173300,401499545,3500,3500,3500,3500,0
20240404,173200,401499545,3500,3500,3500,3500,0
20240404,173100,401499545,3500,3500,3500,3500,0
20240404,173000,401499545,3500,3500,3500,3500,0
20240404,172900,401499545,3500,3500,3500,3500,0
20240404,172800,401499545,3500,3500,3500,3500,0
20240404,172700,401499545,3500,3500,3500,3500,0
20240404,172600,401499545,3500,3500,3500,3500,0
20240404,172500,401499545,3500,3500,3500,3500,0
20240404,172400,401499545,3500,3500,3500,3500,0
20240404,172300,401499545,3500,3500,3500,3500,0
20240404,172200,401499545,3500,3500,3500,3500,0
20240404,172100,401499545,3500,3500,3500,3500,0
20240404,172000,401499545,3500,3500,3500,3500,0
20240404,171900,401499545,3500,3500,3500,3500,0
20240404,171800,401499545,3500,3500,3500,3500,3346
20240404,171700,401499545,3500,3500,3500,3500,0
20240404,171600,401499545,3500,3500,3500,3500,0
20240404,171500,401499545,3500,3500,3500,3500,0
20240404,171400,401499545,3500,3500,3500,3500,0
20240404,171300,401499545,3500,3500,3500,3500,0
20240404,171200,401499545,3500,3500,3500,3500,0
20240404,171100,401499545,3500,3500,3500,3500,0
20240404,171000,401499545,3500,3500,3500,3500,0
20240404,170900,401499545,3500,3500,3500,3500,0
20240404,170800,401499545,3500,3500,3500,3500,0
20240404,170700,401499545,3500,3500,3500,3500,0
20240404,170600,401499545,3500,3500,3500,3500,0
20240404,170500,401499545,3500,3500,3500,3500,0
20240404,170400,401499545,3500,3500,3500,3500,0
20240404,170300,401499545,3500,3500,3500,3500,0
20240404,170200,401499545,3500,3500,3500,3500,0
20240404,170100,401499545,3500,3500,3500,3500,0
20240404,170000,401499545,3500,3500,3500,3500,0
20240404,165900,401499545,3500,3500,3500,3500,0
20240404,165800,401499545,3500,3500,3500,3500,0
20240404,165700,401499545,3500,3500,3500,3500,0
20240404,165600,401499545,3500,3500,3500,3500,0
20240404,165500,401499545,3500,3500,3500,3500,0
20240404,165400,401499545,3500,3500,3500,3500,0
20240404,165300,401499545,3500,3500,3500,3500,0
20240404,165200,401499545,3500,3500,3500,3500,0
20240404,165100,401499545,3500,3500,3500,3500,0
20240404,165000,401499545,3500,3500,3500,3500,0
20240404,164900,401499545,3500,3500,3500,3500,0
20240404,164800,401499545,3500,3500,3500,3500,3346
20240404,164700,401499545,3500,3500,3500,3500,0
20240404,164600,401499545,3500,3500,3500,3500,0
20240404,164500,401499545,3500,3500,3500,3500,0
20240404,164400,401499545,3500,3500,3500,3500,0
20240404,164300,401499545,3500,3500,3500,3500,0
20240404,164200,401499545,3500,3500,3500,3500,0
20240404,164100,401499545,3500,3500,3500,3500,0
20240404,164000,401499545,3500,3500,3500,3500,0
20240404,163900,401499545,3500,3500,3500,3500,0
20240404,163800,401499545,3500,3500,3500,3500,0
20240404,163700,401499545,3500,3500,3500,3500,0
20240404,163600,401499545,3500,3500,3500,3500,0
20240404,163500,401499545,3500,3500,3500,3500,0
20240404,163400,401499545,3500,3500,3500,3500,0
20240404,163300,401499545,3500,3500,3500,3500,0
20240404,163200,401499545,3500,3500,3500,3500,0
20240404,163100,401499545,3500,3500,3500,3500,0
20240404,163000,401499545,3500,3500,3500,3500,0
20240404,162900,401499545,3500,3500,3500,3500,0
20240404,162800,401499545,3500,3500,3500,3500,0
20240404,162700,401499545,3500,3500,3500,3500,0
20240404,162600,401499545,3500,3500,3500,3500,0
20240404,162500,401499545,3500,3500,3500,3500,0
20240404,162400,401499545,3500,3500,3500,3500,0
20240404,162300,401499545,3500,3500,3500,3500,0
20240404,162200,401499545,3500,3500,3500,3500,0
20240404,162100,401499545,3500,3500,3500,3500,0
20240404,162000,401499545,3500,3500,3500,3500,0
20240404,161900,401499545,3500,3500,3500,3500,0
20240404,161800,401499545,3500,3500,3500,3500,3346
20240404,161700,401499545,3500,3500,3500,3500,0
20240404,161600,401499545,3500,3500,3500,3500,0
20240404,161500,401499545,3500,3500,3500,3500,0
20240404,161400,401499545,3500,3500,3500,3500,0
20240404,161300,401499545,3500,3500,3500,3500,0
20240404,161200,401499545,3500,3500,3500,3500,0
20240404,161100,401499545,3500,3500,3500,3500,0
20240404,161000,401499545,3500,3500,3500,3500,0
20240404,160900,401499545,3500,3500,3500,3500,0
20240404,160800,401499545,3500,3500,3500,3500,0
20240404,160700,401499545,3500,3500,3500,3500,0
20240404,160600,401499545,3500,3500,3500,3500,0
20240404,160500,401499545,3500,3500,3500,3500,0
20240404,160400,401499545,3500,3500,3500,3500,0
20240404,160300,401499545,3500,3500,3500,3500,0
20240404,160200,401499545,3500,3500,3500,3500,0
20240404,160100,401499545,3500,3500,3500,3500,0
20240404,160000,401499545,3500,3500,3500,3500,0
20240404,155900,401499545,3500,3500,3500,3500,0
20240404,155800,401499545,3500,3500,3500,3500,0
20240404,155700,401499545,3500,3500,3500,3500,0
20240404,155600,401499545,3500,3500,3500,3500,0
20240404,155500,401499545,3500,3500,3500,3500,0
20240404,155400,401499545,3500,3500,3500,3500,0
20240404,155300,401499545,3500,3500,3500,3500,0
20240404,155200,401499545,3500,3500,3500,3500,0
20240404,155100,401499545,3500,3500,3500,3500,0
20240404,155000,401499545,3500,3500,3500,3500,0
20240404,154900,401499545,3500,3500,3500,3500,0
20240404,154800,401499545,3500,3500,3500,3500,3346
20240404,154700,401499545,3500,3500,3500,3500,0
20240404,154600,401499545,3500,3500,3500,3500,0
20240404,154500,401499545,3500,3500,3500,3500,0
20240404,154400,401499545,3500,3500,3500,3500,0
20240404,154300,401499545,3500,3500,3500,3500,0
20240404,154200,401499545,3500,3500,3500,3500,0
20240404,154100,401499545,3500,3500,3500,3500,0
20240404,154000,401499545,3500,3500,3500,3500,0
20240404,153900,401499545,3500,3500,3500,3500,0
20240404,153800,401499545,3500,3500,3500,3500,0
20240404,153700,401499545,3500,3500,3500,3500,0
20240404,153600,401499545,3500,3500,3500,3500,0
20240404,153500,401499545,3500,3500,3500,3500,0
20240404,153400,401499545,3500,3500,3500,3500,0
20240404,153300,401499545,3500,3500,3500,3500,0
20240404,153200,401499545,3500,3500,3500,3500,0
20240404,153100,401499545,3500,3500,3500,3500,0
20240404,153000,401499545,3500,3500,3500,3500,3346
20240404,152900,389788545,3510,3510,3510,3510,0
20240404,152800,389788545,3510,3510,3510,3510,0
20240404,152700,389788545,3510,3510,3510,3510,0
20240404,152600,389788545,3510,3510,3510,3510,0
20240404,152500,389788545,3510,3510,3510,3510,0
20240404,152400,389788545,3510,3510,3510,3510,0
20240404,152300,389788545,3510,3510,3510,3510,0
20240404,152200,389788545,3510,3510,3510,3510,0
20240404,152100,389788545,3510,3510,3510,3510,0
20240404,152000,389788545,3510,3510,3510,3510,0
20240404,151900,389788545,3510,3475,3510,3475,156
20240404,151800,389246410,3510,3500,3510,3500,1258
20240404,151700,384837580,3500,3470,3500,3470,3863
20240404,151600,371411880,3470,3475,3475,3470,3394
20240404,151500,359622760,3495,3500,3500,3495,663
20240404,151400,357304955,3500,3500,3500,3500,576
20240404,151300,355288955,3510,3515,3515,3510,794
20240404,151200,352498080,3515,3515,3515,3515,0
20240404,151100,352498080,3515,3515,3515,3515,0
20240404,151000,352498080,3515,3500,3515,3500,804
20240404,150900,349679225,3505,3505,3505,3505,136
20240404,150800,349202545,3500,3500,3500,3500,645
20240404,150700,346945045,3500,3475,3500,3475,763
20240404,150600,344287015,3475,3495,3495,3475,140
20240404,150500,343800415,3495,3495,3495,3495,0
20240404,150400,343800415,3495,3495,3495,3495,0
20240404,150300,343800415,3495,3495,3495,3495,0
20240404,150200,343800415,3495,3495,3495,3495,0
20240404,150100,343800415,3495,3495,3495,3495,2
20240404,150000,343793425,3480,3480,3480,3480,0
20240404,145900,343793425,3480,3480,3480,3480,0
20240404,145800,343793425,3480,3500,3500,3475,4126
20240404,145700,329440025,3500,3500,3500,3500,100
20240404,145600,329090025,3500,3500,3500,3500,0
20240404,145500,329090025,3500,3495,3500,3495,100
20240404,145400,328740030,3500,3500,3500,3500,0
20240404,145300,328740030,3500,3500,3500,3500,200
20240404,145200,328040030,3500,3475,3500,3475,2397
20240404,145100,319666115,3470,3465,3470,3465,100
20240404,145000,319319365,3475,3465,3475,3465,49
20240404,144900,319149140,3465,3460,3465,3460,964
20240404,144800,315809130,3465,3460,3475,3460,3186
20240404,144700,304783640,3460,3460,3460,3460,421
20240404,144600,303326980,3460,3460,3460,3460,339
20240404,144500,302154040,3465,3465,3465,3465,1189
20240404,144400,298034155,3470,3470,3470,3470,0
20240404,144300,298034155,3470,3470,3470,3470,0
20240404,144200,298034155,3470,3470,3470,3470,208
20240404,144100,297312395,3475,3475,3475,3475,0
20240404,144000,297312395,3475,3475,3475,3475,0
20240404,143900,297312395,3475,3475,3475,3475,0
20240404,143800,297312395,3475,3475,3475,3475,12
20240404,143700,297270695,3480,3480,3480,3480,0
20240404,143600,297270695,3480,3480,3480,3480,29
20240404,143500,297169775,3480,3480,3480,3480,0
20240404,143400,297169775,3480,3480,3480,3480,0
20240404,143300,297169775,3480,3475,3480,3475,229
20240404,143200,296373000,3470,3470,3470,3470,787
20240404,143100,293642110,3465,3465,3465,3465,70
20240404,143000,293399560,3465,3465,3465,3465,115
20240404,142900,293001085,3470,3470,3470,3470,248
20240404,142800,292140525,3460,3460,3460,3460,200
20240404,142700,291448525,3470,3465,3470,3465,375
20240404,142600,290148940,3465,3465,3465,3465,513
20240404,142500,288371395,3465,3465,3465,3465,0
20240404,142400,288371395,3465,3465,3465,3465,0
20240404,142300,288371395,3465,3465,3465,3465,239
20240404,142200,287543260,3460,3460,3460,3460,150
20240404,142100,287024260,3460,3460,3460,3460,275
20240404,142000,286072760,3465,3465,3465,3465,28
20240404,141900,285975740,3465,3465,3465,3465,400
20240404,141800,284589740,3465,3465,3465,3465,757
20240404,141700,281966735,3465,3470,3470,3465,1199
20240404,141600,277811200,3470,3470,3470,3470,0
20240404,141500,277811200,3470,3470,3470,3470,50
20240404,141400,277637700,3470,3470,3470,3470,0
20240404,141300,277637700,3470,3470,3470,3465,107
20240404,141200,277266415,3475,3475,3475,3475,0
20240404,141100,277266415,3475,3470,3475,3470,1554
20240404,141000,271874030,3470,3470,3470,3470,0
20240404,140900,271874030,3470,3470,3470,3470,0
20240404,140800,271874030,3470,3475,3475,3470,201
20240404,140700,271176550,3475,3475,3475,3475,12
20240404,140600,271134850,3475,3470,3475,3470,348
20240404,140500,269927280,3470,3470,3470,3470,0
20240404,140400,269927280,3470,3470,3470,3470,1
20240404,140300,269923810,3460,3460,3460,3460,950
20240404,140200,266636810,3470,3470,3470,3470,1
20240404,140100,266633340,3460,3460,3460,3460,265
20240404,140000,265716440,3460,3460,3460,3460,0
20240404,135900,265716440,3460,3460,3460,3460,0
20240404,135800,265716440,3460,3460,3460,3460,210
20240404,135700,264989840,3465,3465,3465,3465,990
20240404,135600,261559490,3465,3465,3465,3465,20
20240404,135500,261490190,3470,3475,3475,3470,794
20240404,135400,258732510,3475,3475,3475,3475,500
20240404,135300,256995010,3475,3470,3475,3470,576
20240404,135200,254993790,3480,3475,3480,3475,16
20240404,135100,254938140,3480,3480,3480,3480,0
20240404,135000,254938140,3480,3480,3480,3480,425
20240404,134900,253459140,3485,3485,3485,3485,0
20240404,134800,253459140,3485,3485,3485,3480,133
20240404,134700,252996240,3480,3480,3480,3480,4
20240404,134600,252982320,3475,3475,3475,3475,1
20240404,134500,252978845,3480,3480,3480,3480,197
20240404,134400,252293285,3480,3480,3480,3480,0
20240404,134300,252293285,3480,3480,3480,3480,0
20240404,134200,252293285,3480,3480,3480,3480,133
20240404,134100,251830445,3475,3475,3475,3475,0
20240404,134000,251830445,3475,3475,3475,3475,100
20240404,133900,251482945,3475,3485,3485,3475,150
20240404,133800,250961195,3485,3485,3485,3485,1
20240404,133700,250957710,3465,3465,3465,3465,0
20240404,133600,250957710,3465,3465,3465,3465,500
20240404,133500,249225210,3455,3460,3460,3455,645
20240404,133400,246995360,3465,3465,3465,3465,0
20240404,133300,246995360,3465,3465,3465,3465,400
20240404,133200,245609360,3460,3460,3460,3460,0
20240404,133100,245609360,3460,3460,3460,3460,499
20240404,133000,243882820,3465,3465,3465,3465,1
20240404,132900,243879355,3465,3465,3465,3465,0
20240404,132800,243879355,3465,3465,3465,3465,800
20240404,132700,241107355,3470,3475,3475,3470,1229
20240404,132600,236839215,3480,3480,3480,3480,0
20240404,132500,236839215,3480,3485,3485,3480,1031
20240404,132400,233248835,3490,3490,3490,3490,1000
20240404,132300,229758835,3490,3490,3490,3490,0
20240404,132200,229758835,3490,3485,3490,3485,501
20240404,132100,228012840,3490,3490,3490,3490,11
20240404,132000,227974450,3485,3485,3485,3485,111
20240404,131900,227587615,3485,3485,3485,3485,100
20240404,131800,227239115,3475,3475,3475,3475,78
20240404,131700,226968065,3475,3475,3475,3470,32
20240404,131600,226856990,3475,3475,3475,3475,14
20240404,131500,226808340,3475,3475,3475,3475,0
20240404,131400,226808340,3475,3475,3475,3475,1
20240404,131300,226804865,3475,3475,3475,3475,385
20240404,131200,225466990,3480,3480,3480,3480,0
20240404,131100,225466990,3480,3480,3480,3480,0
20240404,131000,225466990,3480,3485,3485,3480,161
20240404,130900,224906435,3490,3490,3490,3490,0
20240404,130800,224906435,3490,3490,3490,3490,101
20240404,130700,224553945,3480,3480,3480,3480,0
20240404,130600,224553945,3480,3480,3480,3480,50
20240404,130500,224379945,3480,3480,3480,3480,0
20240404,130400,224379945,3480,3480,3480,3480,100
20240404,130300,224031945,3475,3475,3475,3475,10
20240404,130200,223997195,3475,3475,3475,3475,29
20240404,130100,223896420,3475,3475,3475,3475,100
20240404,130000,223548920,3475,3470,3475,3470,2
20240404,125900,223541975,3465,3465,3465,3465,0
20240404,125800,223541975,3465,3470,3475,3465,107
20240404,125700,223170640,3470,3470,3470,3470,0
20240404,125600,223170640,3470,3470,3470,3470,0
20240404,125500,223170640,3470,3470,3470,3470,0
20240404,125400,223170640,3470,3465,3470,3465,44
20240404,125300,223018175,3465,3465,3465,3465,10
20240404,125200,222983525,3465,3465,3465,3465,1
20240404,125100,222980060,3460,3460,3460,3460,0
20240404,125000,222980060,3460,3460,3460,3460,0
20240404,124900,222980060,3460,3465,3465,3460,54
20240404,124800,222793040,3465,3465,3465,3465,45
20240404,124700,222637115,3465,3465,3465,3465,10
20240404,124600,222602465,3465,3455,3465,3450,2254
20240404,124500,214825155,3465,3465,3465,3465,4
20240404,124400,214811295,3455,3455,3455,3455,4
20240404,124300,214797475,3460,3465,3465,3460,269
20240404,124200,213865935,3465,3465,3465,3465,0
20240404,124100,213865935,3465,3465,3465,3450,2177
20240404,124000,206341810,3465,3475,3475,3465,1083
20240404,123900,202587120,3495,3495,3495,3495,0
20240404,123800,202587120,3495,3495,3495,3495,7
20240404,123700,202562655,3470,3480,3480,3470,2358
20240404,123600,194374935,3500,3500,3500,3500,100
20240404,123500,194024935,3500,3500,3500,3500,0
20240404,123400,194024935,3500,3500,3500,3500,0
20240404,123300,194024935,3500,3500,3500,3500,0
20240404,123200,194024935,3500,3500,3500,3500,9
20240404,123100,193993435,3480,3485,3485,3480,674
20240404,123000,191645460,3500,3500,3500,3500,0
20240404,122900,191645460,3500,3500,3500,3500,0
20240404,122800,191645460,3500,3500,3500,3500,0
20240404,122700,191645460,3500,3500,3500,3500,3
20240404,122600,191634960,3500,3510,3510,3475,3132
20240404,122500,180720575,3515,3510,3515,3510,5
20240404,122400,180703005,3515,3515,3515,3515,4
20240404,122300,180688945,3515,3515,3515,3515,16
20240404,122200,180632705,3515,3515,3515,3515,8
20240404,122100,180604585,3515,3515,3515,3515,0
20240404,122000,180604585,3515,3515,3515,3515,0
20240404,121900,180604585,3515,3515,3515,3515,0
20240404,121800,180604585,3515,3510,3515,3510,25
20240404,121700,180516830,3515,3515,3515,3515,54
20240404,121600,180327020,3515,3515,3515,3515,0
20240404,121500,180327020,3515,3515,3515,3515,1
20240404,121400,180323505,3515,3510,3515,3510,40
20240404,121300,180183095,3515,3515,3515,3515,3
20240404,121200,180172550,3515,3515,3515,3515,1
20240404,121100,180169035,3515,3515,3515,3515,100
20240404,121000,179817535,3520,3520,3520,3520,0
20240404,120900,179817535,3520,3520,3520,3520,6
20240404,120800,179796415,3520,3520,3520,3520,3
20240404,120700,179785855,3520,3520,3520,3520,0
20240404,120600,179785855,3520,3520,3520,3520,0
20240404,120500,179785855,3520,3505,3520,3500,402
20240404,120400,178378490,3520,3520,3520,3520,0
20240404,120300,178378490,3520,3520,3520,3520,0
20240404,120200,178378490,3520,3515,3520,3515,200
20240404,120100,177675240,3505,3505,3505,3505,12
20240404,120000,177633180,3520,3520,3520,3510,165
20240404,115900,177052480,3520,3520,3520,3520,0
20240404,115800,177052480,3520,3520,3520,3520,0
20240404,115700,177052480,3520,3520,3520,3520,0
20240404,115600,177052480,3520,3520,3520,3520,0
20240404,115500,177052480,3520,3520,3520,3520,1
20240404,115400,177048960,3520,3520,3520,3520,2
20240404,115300,177041920,3520,3515,3520,3515,19
20240404,115200,176975080,3515,3515,3515,3515,42
20240404,115100,176827450,3520,3520,3520,3520,1
20240404,115000,176823930,3520,3520,3520,3520,0
20240404,114900,176823930,3520,3520,3520,3520,1
20240404,114800,176820410,3515,3515,3515,3515,0
20240404,114700,176820410,3515,3520,3520,3515,15
20240404,114600,176767680,3515,3515,3515,3515,0
20240404,114500,176767680,3515,3520,3520,3515,62
20240404,114400,176549445,3520,3520,3520,3520,64
20240404,114300,176324165,3515,3515,3515,3515,0
20240404,114200,176324165,3515,3515,3515,3515,0
20240404,114100,176324165,3515,3515,3515,3515,18
20240404,114000,176260895,3515,3515,3515,3515,0
20240404,113900,176260895,3515,3515,3515,3515,0
20240404,113800,176260895,3515,3515,3515,3515,0
20240404,113700,176260895,3515,3515,3515,3515,0
20240404,113600,176260895,3515,3515,3515,3515,50
20240404,113500,176085145,3515,3515,3515,3515,0
20240404,113400,176085145,3515,3515,3515,3515,100
20240404,113300,175733645,3515,3515,3515,3515,285
20240404,113200,174731870,3515,3515,3515,3515,0
20240404,113100,174731870,3515,3515,3515,3515,0
20240404,113000,174731870,3515,3515,3515,3515,0
20240404,112900,174731870,3515,3515,3515,3515,0
20240404,112800,174731870,3515,3515,3515,3515,7
20240404,112700,174707265,3500,3520,3520,3500,900
20240404,112600,171555265,3520,3500,3520,3500,2479
20240404,112500,162878705,3495,3495,3495,3495,1
20240404,112400,162875210,3510,3510,3510,3510,0
20240404,112300,162875210,3510,3510,3510,3510,0
20240404,112200,162875210,3510,3510,3510,3510,1
20240404,112100,162871700,3495,3505,3505,3495,197
20240404,112000,162182790,3510,3510,3510,3510,47
20240404,111900,162017820,3510,3510,3510,3500,818
20240404,111800,159154630,3510,3510,3510,3510,135
20240404,111700,158680780,3510,3500,3510,3500,101
20240404,111600,158327270,3500,3500,3500,3500,0
20240404,111500,158327270,3500,3500,3500,3500,0
20240404,111400,158327270,3500,3500,3500,3500,0
20240404,111300,158327270,3500,3500,3500,3500,0
20240404,111200,158327270,3500,3510,3510,3500,1290
20240404,111100,153807220,3510,3510,3510,3510,201
20240404,111000,153101710,3510,3510,3510,3510,0
20240404,110900,153101710,3510,3510,3510,3510,0
20240404,110800,153101710,3510,3510,3510,3510,1
20240404,110700,153098200,3485,3485,3485,3485,0
20240404,110600,153098200,3485,3510,3510,3485,120
20240404,110500,152677500,3510,3485,3510,3485,524
20240404,110400,150851335,3485,3485,3485,3485,1
20240404,110300,150847850,3510,3510,3510,3510,1
20240404,110200,150844340,3500,3490,3500,3490,436
20240404,110100,149321340,3500,3500,3500,3500,0
20240404,110000,149321340,3500,3500,3500,3500,0
20240404,105900,149321340,3500,3500,3500,3500,5
20240404,105800,149303840,3500,3500,3500,3500,7
20240404,105700,149279340,3485,3490,3490,3485,1033
20240404,105600,145675900,3500,3500,3500,3500,0
20240404,105500,145675900,3500,3500,3500,3500,1
20240404,105400,145672400,3485,3495,3495,3485,300
20240404,105300,144625265,3490,3490,3490,3490,74
20240404,105200,144367005,3490,3490,3490,3490,3
20240404,105100,144356535,3490,3490,3490,3490,323
20240404,105000,143229265,3500,3495,3500,3495,201
20240404,104900,142526765,3495,3500,3500,3495,1350
20240404,104800,137804265,3500,3500,3500,3500,300
20240404,104700,136754265,3520,3520,3520,3520,0
20240404,104600,136754265,3520,3520,3520,3520,1
20240404,104500,136750745,3500,3500,3500,3500,0
20240404,104400,136750745,3500,3505,3505,3500,206
20240404,104300,136028720,3520,3520,3520,3520,8
20240404,104200,136000560,3520,3520,3520,3520,0
20240404,104100,136000560,3520,3520,3520,3520,0
20240404,104000,136000560,3520,3520,3520,3520,0
20240404,103900,136000560,3520,3520,3520,3520,39
20240404,103800,135863280,3520,3520,3520,3520,0
20240404,103700,135863280,3520,3520,3520,3520,1
20240404,103600,135859760,3505,3520,3520,3505,116
20240404,103500,135452940,3520,3520,3520,3520,10
20240404,103400,135417740,3520,3520,3520,3520,1
20240404,103300,135414220,3520,3520,3520,3520,0
20240404,103200,135414220,3520,3520,3520,3520,1
20240404,103100,135410700,3500,3505,3505,3500,1300
20240404,103000,130859700,3500,3500,3500,3500,2500
20240404,102900,122109700,3500,3500,3500,3500,1113
20240404,102800,118214200,3500,3500,3500,3500,1
20240404,102700,118210700,3485,3495,3495,3485,740
20240404,102600,115629790,3535,3535,3535,3535,0
20240404,102500,115629790,3535,3535,3535,3535,0
20240404,102400,115629790,3535,3490,3535,3490,161
20240404,102300,115067765,3495,3490,3495,3490,2463
20240404,102200,106470570,3490,3485,3490,3485,94
20240404,102100,106142730,3490,3490,3490,3490,1062
20240404,102000,102436350,3490,3485,3490,3485,11
20240404,101900,102398010,3490,3490,3490,3490,0
20240404,101800,102398010,3490,3490,3490,3490,0
20240404,101700,102398010,3490,3490,3490,3490,1
20240404,101600,102394520,3490,3480,3490,3480,2
20240404,101500,102387550,3480,3480,3480,3480,999
20240404,101400,98911030,3480,3495,3495,3480,18
20240404,101300,98848285,3490,3490,3490,3490,202
20240404,101200,98143305,3485,3480,3485,3480,1025
20240404,101100,94576295,3480,3480,3480,3475,248
20240404,101000,93714205,3475,3500,3500,3475,1009
20240404,100900,90204890,3485,3485,3485,3485,150
20240404,100800,89682140,3485,3495,3495,3485,1501
20240404,100700,84446220,3510,3510,3510,3510,4
20240404,100600,84432180,3510,3495,3510,3495,1034
20240404,100500,80818220,3500,3500,3500,3500,319
20240404,100400,79701720,3515,3510,3515,3505,10
20240404,100300,79666640,3500,3535,3535,3500,1556
20240404,100200,74220390,3535,3510,3535,3505,535
20240404,100100,72343965,3510,3520,3520,3510,1762
20240404,100000,66155370,3525,3525,3525,3525,441
20240404,095900,64600845,3525,3540,3540,3525,769
20240404,095800,61883970,3540,3540,3540,3540,0
20240404,095700,61883970,3540,3540,3540,3540,0
20240404,095600,61883970,3540,3525,3540,3525,2
20240404,095500,61876905,3520,3520,3520,3520,299
20240404,095400,60824425,3540,3540,3540,3540,6
20240404,095300,60803185,3540,3520,3540,3520,173
20240404,095200,60194205,3540,3540,3540,3540,0
20240404,095100,60194205,3540,3540,3540,3540,88
20240404,095000,59882685,3540,3545,3545,3540,99
20240404,094900,59531745,3520,3520,3545,3520,307
20240404,094800,58448505,3520,3520,3520,3515,350
20240404,094700,57217565,3520,3525,3525,3520,571
20240404,094600,55207410,3525,3540,3540,3525,755
20240404,094500,52542090,3550,3540,3550,3540,248
20240404,094400,51664155,3540,3540,3540,3540,0
20240404,094300,51664155,3540,3545,3545,3540,200
20240404,094200,50955995,3545,3545,3545,3545,1
20240404,094100,50952450,3540,3555,3555,3540,998
20240404,094000,47410065,3555,3560,3560,3555,400
20240404,093900,45987510,3565,3565,3565,3565,3
20240404,093800,45976815,3570,3570,3570,3570,80
20240404,093700,45691215,3570,3570,3570,3570,0
20240404,093600,45691215,3570,3570,3570,3570,100
20240404,093500,45334215,3570,3580,3580,3570,219
20240404,093400,44551695,3570,3570,3570,3570,1
20240404,093300,44548125,3570,3570,3570,3570,100
20240404,093200,44191125,3565,3570,3570,3565,11
20240404,093100,44151880,3575,3575,3575,3575,5
20240404,093000,44134005,3550,3555,3575,3550,761
20240404,092900,41426370,3580,3580,3580,3580,0
20240404,092800,41426370,3580,3580,3580,3580,0
20240404,092700,41426370,3580,3580,3580,3580,0
20240404,092600,41426370,3580,3580,3580,3580,1
20240404,092500,41422790,3580,3560,3580,3555,631
20240404,092400,39179175,3555,3555,3555,3555,150
20240404,092300,38645925,3555,3555,3555,3555,60
20240404,092200,38432625,3555,3560,3560,3555,1400
20240404,092100,33451950,3560,3570,3585,3560,2113
20240404,092000,25921865,3570,3570,3570,3570,210
20240404,091900,25172165,3575,3575,3575,3575,200
20240404,091800,24457165,3585,3585,3585,3585,63
20240404,091700,24231310,3585,3585,3585,3585,312
20240404,091600,23112790,3585,3585,3585,3585,101
20240404,091500,22750705,3570,3570,3570,3570,520
20240404,091400,20894305,3580,3580,3580,3580,500
20240404,091300,19104305,3570,3570,3570,3570,1
20240404,091200,19100735,3580,3565,3580,3565,204
20240404,091100,18373460,3580,3570,3580,3565,553
20240404,091000,16396980,3560,3575,3575,3560,1215
20240404,090900,12071355,3565,3575,3580,3565,370
20240404,090800,10750270,3565,3570,3570,3565,35
20240404,090700,10625325,3565,3560,3565,3560,103
20240404,090600,10258630,3570,3560,3570,3560,282
20240404,090500,9253405,3530,3515,3550,3515,380
20240404,090400,7912420,3515,3520,3520,3515,392
20240404,090300,6533900,3515,3525,3530,3515,35
20240404,090200,6410750,3530,3540,3540,3530,44
20240404,090100,6255260,3545,3555,3555,3545,852
20240404,090000,3234565,3555,3560,3560,3555,909