KissMeData/084680/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,194100,1850623845,2095,2095,2095,2095,29326
20240402,194000,1850623845,2095,2095,2095,2095,0
20240402,193900,1850623845,2095,2095,2095,2095,0
20240402,193800,1850623845,2095,2095,2095,2095,0
20240402,193700,1850623845,2095,2095,2095,2095,0
20240402,193600,1850623845,2095,2095,2095,2095,0
20240402,193500,1850623845,2095,2095,2095,2095,0
20240402,193400,1850623845,2095,2095,2095,2095,0
20240402,193300,1850623845,2095,2095,2095,2095,0
20240402,193200,1850623845,2095,2095,2095,2095,0
20240402,193100,1850623845,2095,2095,2095,2095,0
20240402,193000,1850623845,2095,2095,2095,2095,0
20240402,192900,1850623845,2095,2095,2095,2095,0
20240402,192800,1850623845,2095,2095,2095,2095,0
20240402,192700,1850623845,2095,2095,2095,2095,0
20240402,192600,1850623845,2095,2095,2095,2095,0
20240402,192500,1850623845,2095,2095,2095,2095,0
20240402,192400,1850623845,2095,2095,2095,2095,0
20240402,192300,1850623845,2095,2095,2095,2095,0
20240402,192200,1850623845,2095,2095,2095,2095,0
20240402,192100,1850623845,2095,2095,2095,2095,0
20240402,192000,1850623845,2095,2095,2095,2095,0
20240402,191900,1850623845,2095,2095,2095,2095,0
20240402,191800,1850623845,2095,2095,2095,2095,0
20240402,191700,1850623845,2095,2095,2095,2095,0
20240402,191600,1850623845,2095,2095,2095,2095,0
20240402,191500,1850623845,2095,2095,2095,2095,0
20240402,191400,1850623845,2095,2095,2095,2095,0
20240402,191300,1850623845,2095,2095,2095,2095,0
20240402,191200,1850623845,2095,2095,2095,2095,0
20240402,191100,1850623845,2095,2095,2095,2095,29326
20240402,191000,1850623845,2095,2095,2095,2095,0
20240402,190900,1850623845,2095,2095,2095,2095,0
20240402,190800,1850623845,2095,2095,2095,2095,0
20240402,190700,1850623845,2095,2095,2095,2095,0
20240402,190600,1850623845,2095,2095,2095,2095,0
20240402,190500,1850623845,2095,2095,2095,2095,0
20240402,190400,1850623845,2095,2095,2095,2095,0
20240402,190300,1850623845,2095,2095,2095,2095,0
20240402,190200,1850623845,2095,2095,2095,2095,0
20240402,190100,1850623845,2095,2095,2095,2095,0
20240402,190000,1850623845,2095,2095,2095,2095,0
20240402,185900,1850623845,2095,2095,2095,2095,0
20240402,185800,1850623845,2095,2095,2095,2095,0
20240402,185700,1850623845,2095,2095,2095,2095,0
20240402,185600,1850623845,2095,2095,2095,2095,0
20240402,185500,1850623845,2095,2095,2095,2095,0
20240402,185400,1850623845,2095,2095,2095,2095,0
20240402,185300,1850623845,2095,2095,2095,2095,0
20240402,185200,1850623845,2095,2095,2095,2095,0
20240402,185100,1850623845,2095,2095,2095,2095,0
20240402,185000,1850623845,2095,2095,2095,2095,0
20240402,184900,1850623845,2095,2095,2095,2095,0
20240402,184800,1850623845,2095,2095,2095,2095,0
20240402,184700,1850623845,2095,2095,2095,2095,0
20240402,184600,1850623845,2095,2095,2095,2095,0
20240402,184500,1850623845,2095,2095,2095,2095,0
20240402,184400,1850623845,2095,2095,2095,2095,0
20240402,184300,1850623845,2095,2095,2095,2095,0
20240402,184200,1850623845,2095,2095,2095,2095,0
20240402,184100,1850623845,2095,2095,2095,2095,29326
20240402,184000,1850623845,2095,2095,2095,2095,0
20240402,183900,1850623845,2095,2095,2095,2095,0
20240402,183800,1850623845,2095,2095,2095,2095,0
20240402,183700,1850623845,2095,2095,2095,2095,0
20240402,183600,1850623845,2095,2095,2095,2095,0
20240402,183500,1850623845,2095,2095,2095,2095,0
20240402,183400,1850623845,2095,2095,2095,2095,0
20240402,183300,1850623845,2095,2095,2095,2095,0
20240402,183200,1850623845,2095,2095,2095,2095,0
20240402,183100,1850623845,2095,2095,2095,2095,0
20240402,183000,1850623845,2095,2095,2095,2095,0
20240402,182900,1850623845,2095,2095,2095,2095,0
20240402,182800,1850623845,2095,2095,2095,2095,0
20240402,182700,1850623845,2095,2095,2095,2095,0
20240402,182600,1850623845,2095,2095,2095,2095,0
20240402,182500,1850623845,2095,2095,2095,2095,0
20240402,182400,1850623845,2095,2095,2095,2095,0
20240402,182300,1850623845,2095,2095,2095,2095,0
20240402,182200,1850623845,2095,2095,2095,2095,0
20240402,182100,1850623845,2095,2095,2095,2095,0
20240402,182000,1850623845,2095,2095,2095,2095,0
20240402,181900,1850623845,2095,2095,2095,2095,0
20240402,181800,1850623845,2095,2095,2095,2095,0
20240402,181700,1850623845,2095,2095,2095,2095,0
20240402,181600,1850623845,2095,2095,2095,2095,0
20240402,181500,1850623845,2095,2095,2095,2095,0
20240402,181400,1850623845,2095,2095,2095,2095,0
20240402,181300,1850623845,2095,2095,2095,2095,0
20240402,181200,1850623845,2095,2095,2095,2095,0
20240402,181100,1850623845,2095,2095,2095,2095,29326
20240402,181000,1850623845,2095,2095,2095,2095,0
20240402,180900,1850623845,2095,2095,2095,2095,0
20240402,180800,1850623845,2095,2095,2095,2095,0
20240402,180700,1850623845,2095,2095,2095,2095,0
20240402,180600,1850623845,2095,2095,2095,2095,0
20240402,180500,1850623845,2095,2095,2095,2095,0
20240402,180400,1850623845,2095,2095,2095,2095,0
20240402,180300,1850623845,2095,2095,2095,2095,0
20240402,180200,1850623845,2095,2095,2095,2095,0
20240402,180100,1850623845,2095,2095,2095,2095,0
20240402,180000,1850623845,2095,2095,2095,2095,0
20240402,175900,1850623845,2095,2095,2095,2095,0
20240402,175800,1850623845,2095,2095,2095,2095,0
20240402,175700,1850623845,2095,2095,2095,2095,0
20240402,175600,1850623845,2095,2095,2095,2095,0
20240402,175500,1850623845,2095,2095,2095,2095,0
20240402,175400,1850623845,2095,2095,2095,2095,0
20240402,175300,1850623845,2095,2095,2095,2095,0
20240402,175200,1850623845,2095,2095,2095,2095,0
20240402,175100,1850623845,2095,2095,2095,2095,0
20240402,175000,1850623845,2095,2095,2095,2095,0
20240402,174900,1850623845,2095,2095,2095,2095,0
20240402,174800,1850623845,2095,2095,2095,2095,0
20240402,174700,1850623845,2095,2095,2095,2095,0
20240402,174600,1850623845,2095,2095,2095,2095,0
20240402,174500,1850623845,2095,2095,2095,2095,0
20240402,174400,1850623845,2095,2095,2095,2095,0
20240402,174300,1850623845,2095,2095,2095,2095,0
20240402,174200,1850623845,2095,2095,2095,2095,0
20240402,174100,1850623845,2095,2095,2095,2095,29326
20240402,174000,1850623845,2095,2095,2095,2095,0
20240402,173900,1850623845,2095,2095,2095,2095,0
20240402,173800,1850623845,2095,2095,2095,2095,0
20240402,173700,1850623845,2095,2095,2095,2095,0
20240402,173600,1850623845,2095,2095,2095,2095,0
20240402,173500,1850623845,2095,2095,2095,2095,0
20240402,173400,1850623845,2095,2095,2095,2095,0
20240402,173300,1850623845,2095,2095,2095,2095,0
20240402,173200,1850623845,2095,2095,2095,2095,0
20240402,173100,1850623845,2095,2095,2095,2095,0
20240402,173000,1850623845,2095,2095,2095,2095,0
20240402,172900,1850623845,2095,2095,2095,2095,0
20240402,172800,1850623845,2095,2095,2095,2095,0
20240402,172700,1850623845,2095,2095,2095,2095,0
20240402,172600,1850623845,2095,2095,2095,2095,0
20240402,172500,1850623845,2095,2095,2095,2095,0
20240402,172400,1850623845,2095,2095,2095,2095,0
20240402,172300,1850623845,2095,2095,2095,2095,0
20240402,172200,1850623845,2095,2095,2095,2095,0
20240402,172100,1850623845,2095,2095,2095,2095,0
20240402,172000,1850623845,2095,2095,2095,2095,0
20240402,171900,1850623845,2095,2095,2095,2095,0
20240402,171800,1850623845,2095,2095,2095,2095,0
20240402,171700,1850623845,2095,2095,2095,2095,0
20240402,171600,1850623845,2095,2095,2095,2095,0
20240402,171500,1850623845,2095,2095,2095,2095,0
20240402,171400,1850623845,2095,2095,2095,2095,0
20240402,171300,1850623845,2095,2095,2095,2095,0
20240402,171200,1850623845,2095,2095,2095,2095,0
20240402,171100,1850623845,2095,2095,2095,2095,29326
20240402,171000,1850623845,2095,2095,2095,2095,0
20240402,170900,1850623845,2095,2095,2095,2095,0
20240402,170800,1850623845,2095,2095,2095,2095,0
20240402,170700,1850623845,2095,2095,2095,2095,0
20240402,170600,1850623845,2095,2095,2095,2095,0
20240402,170500,1850623845,2095,2095,2095,2095,0
20240402,170400,1850623845,2095,2095,2095,2095,0
20240402,170300,1850623845,2095,2095,2095,2095,0
20240402,170200,1850623845,2095,2095,2095,2095,0
20240402,170100,1850623845,2095,2095,2095,2095,0
20240402,170000,1850623845,2095,2095,2095,2095,0
20240402,165900,1850623845,2095,2095,2095,2095,0
20240402,165800,1850623845,2095,2095,2095,2095,0
20240402,165700,1850623845,2095,2095,2095,2095,0
20240402,165600,1850623845,2095,2095,2095,2095,0
20240402,165500,1850623845,2095,2095,2095,2095,0
20240402,165400,1850623845,2095,2095,2095,2095,0
20240402,165300,1850623845,2095,2095,2095,2095,0
20240402,165200,1850623845,2095,2095,2095,2095,0
20240402,165100,1850623845,2095,2095,2095,2095,0
20240402,165000,1850623845,2095,2095,2095,2095,0
20240402,164900,1850623845,2095,2095,2095,2095,0
20240402,164800,1850623845,2095,2095,2095,2095,0
20240402,164700,1850623845,2095,2095,2095,2095,0
20240402,164600,1850623845,2095,2095,2095,2095,0
20240402,164500,1850623845,2095,2095,2095,2095,0
20240402,164400,1850623845,2095,2095,2095,2095,0
20240402,164300,1850623845,2095,2095,2095,2095,0
20240402,164200,1850623845,2095,2095,2095,2095,0
20240402,164100,1850623845,2095,2095,2095,2095,29326
20240402,164000,1850623845,2095,2095,2095,2095,0
20240402,163900,1850623845,2095,2095,2095,2095,0
20240402,163800,1850623845,2095,2095,2095,2095,0
20240402,163700,1850623845,2095,2095,2095,2095,0
20240402,163600,1850623845,2095,2095,2095,2095,0
20240402,163500,1850623845,2095,2095,2095,2095,0
20240402,163400,1850623845,2095,2095,2095,2095,0
20240402,163300,1850623845,2095,2095,2095,2095,0
20240402,163200,1850623845,2095,2095,2095,2095,0
20240402,163100,1850623845,2095,2095,2095,2095,0
20240402,163000,1850623845,2095,2095,2095,2095,0
20240402,162900,1850623845,2095,2095,2095,2095,0
20240402,162800,1850623845,2095,2095,2095,2095,0
20240402,162700,1850623845,2095,2095,2095,2095,0
20240402,162600,1850623845,2095,2095,2095,2095,0
20240402,162500,1850623845,2095,2095,2095,2095,0
20240402,162400,1850623845,2095,2095,2095,2095,0
20240402,162300,1850623845,2095,2095,2095,2095,0
20240402,162200,1850623845,2095,2095,2095,2095,0
20240402,162100,1850623845,2095,2095,2095,2095,0
20240402,162000,1850623845,2095,2095,2095,2095,0
20240402,161900,1850623845,2095,2095,2095,2095,0
20240402,161800,1850623845,2095,2095,2095,2095,0
20240402,161700,1850623845,2095,2095,2095,2095,0
20240402,161600,1850623845,2095,2095,2095,2095,0
20240402,161500,1850623845,2095,2095,2095,2095,0
20240402,161400,1850623845,2095,2095,2095,2095,0
20240402,161300,1850623845,2095,2095,2095,2095,0
20240402,161200,1850623845,2095,2095,2095,2095,0
20240402,161100,1850623845,2095,2095,2095,2095,29326
20240402,161000,1850623845,2095,2095,2095,2095,0
20240402,160900,1850623845,2095,2095,2095,2095,0
20240402,160800,1850623845,2095,2095,2095,2095,0
20240402,160700,1850623845,2095,2095,2095,2095,0
20240402,160600,1850623845,2095,2095,2095,2095,0
20240402,160500,1850623845,2095,2095,2095,2095,0
20240402,160400,1850623845,2095,2095,2095,2095,0
20240402,160300,1850623845,2095,2095,2095,2095,0
20240402,160200,1850623845,2095,2095,2095,2095,0
20240402,160100,1850623845,2095,2095,2095,2095,0
20240402,160000,1850623845,2095,2095,2095,2095,0
20240402,155900,1850623845,2095,2095,2095,2095,0
20240402,155800,1850623845,2095,2095,2095,2095,0
20240402,155700,1850623845,2095,2095,2095,2095,0
20240402,155600,1850623845,2095,2095,2095,2095,0
20240402,155500,1850623845,2095,2095,2095,2095,0
20240402,155400,1850623845,2095,2095,2095,2095,0
20240402,155300,1850623845,2095,2095,2095,2095,0
20240402,155200,1850623845,2095,2095,2095,2095,0
20240402,155100,1850623845,2095,2095,2095,2095,0
20240402,155000,1850623845,2095,2095,2095,2095,0
20240402,154900,1850623845,2095,2095,2095,2095,0
20240402,154800,1850623845,2095,2095,2095,2095,0
20240402,154700,1850623845,2095,2095,2095,2095,0
20240402,154600,1850623845,2095,2095,2095,2095,0
20240402,154500,1850623845,2095,2095,2095,2095,0
20240402,154400,1850623845,2095,2095,2095,2095,0
20240402,154300,1850623845,2095,2095,2095,2095,0
20240402,154200,1850623845,2095,2095,2095,2095,0
20240402,154100,1850623845,2095,2095,2095,2095,29326
20240402,154000,1850623845,2095,2095,2095,2095,0
20240402,153900,1850623845,2095,2095,2095,2095,0
20240402,153800,1850623845,2095,2095,2095,2095,0
20240402,153700,1850623845,2095,2095,2095,2095,0
20240402,153600,1850623845,2095,2095,2095,2095,0
20240402,153500,1850623845,2095,2095,2095,2095,0
20240402,153400,1850623845,2095,2095,2095,2095,0
20240402,153300,1850623845,2095,2095,2095,2095,0
20240402,153200,1850623845,2095,2095,2095,2095,0
20240402,153100,1850623845,2095,2095,2095,2095,0
20240402,153000,1850623845,2095,2095,2095,2095,29326
20240402,152900,1789185875,2085,2085,2085,2085,0
20240402,152800,1789185875,2085,2085,2085,2085,0
20240402,152700,1789185875,2085,2085,2085,2085,0
20240402,152600,1789185875,2085,2085,2085,2085,0
20240402,152500,1789185875,2085,2085,2085,2085,0
20240402,152400,1789185875,2085,2085,2085,2085,0
20240402,152300,1789185875,2085,2085,2085,2085,0
20240402,152200,1789185875,2085,2085,2085,2085,0
20240402,152100,1789185875,2085,2085,2085,2085,0
20240402,152000,1789185875,2085,2085,2085,2085,0
20240402,151900,1789185875,2085,2075,2085,2075,2211
20240402,151800,1784588060,2075,2085,2085,2075,3525
20240402,151700,1777272820,2075,2075,2075,2075,700
20240402,151600,1775820320,2085,2080,2085,2075,104
20240402,151500,1775604045,2080,2080,2090,2075,13432
20240402,151400,1747725885,2090,2080,2090,2080,592
20240402,151300,1746494015,2090,2090,2090,2080,260
20240402,151200,1745952615,2090,2085,2090,2075,4519
20240402,151100,1736552125,2095,2090,2095,2085,1213
20240402,151000,1734016225,2090,2085,2090,2085,1821
20240402,150900,1730218230,2085,2085,2085,2085,306
20240402,150800,1729580220,2075,2085,2085,2075,1287
20240402,150700,1726904675,2085,2085,2085,2085,100
20240402,150600,1726696175,2085,2080,2085,2080,445
20240402,150500,1725768430,2080,2080,2080,2075,375
20240402,150400,1724988680,2080,2085,2085,2080,35
20240402,150300,1724915805,2085,2085,2085,2085,1
20240402,150200,1724913720,2085,2075,2085,2075,1850
20240402,150100,1721067720,2075,2080,2080,2075,1101
20240402,150000,1718783140,2075,2075,2075,2075,549
20240402,145900,1717643965,2075,2075,2075,2075,265
20240402,145800,1717094090,2070,2075,2075,2070,93
20240402,145700,1716901480,2075,2070,2080,2070,1069
20240402,145600,1714684630,2075,2075,2075,2075,210
20240402,145500,1714248880,2070,2075,2080,2070,115
20240402,145400,1714009805,2075,2075,2075,2075,1245
20240402,145300,1711426430,2075,2075,2075,2075,10
20240402,145200,1711405680,2070,2075,2075,2070,2725
20240402,145100,1705763930,2075,2075,2080,2075,700
20240402,145000,1704311380,2080,2075,2080,2075,182
20240402,144900,1703933580,2085,2085,2085,2085,10
20240402,144800,1703912730,2085,2075,2085,2075,374
20240402,144700,1703133780,2085,2085,2085,2085,3010
20240402,144600,1696857930,2075,2085,2085,2075,670
20240402,144500,1695467180,2075,2080,2085,2075,1655
20240402,144400,1692025245,2070,2070,2070,2070,0
20240402,144300,1692025245,2070,2075,2075,2070,2960
20240402,144200,1685897940,2075,2070,2075,2070,411
20240402,144100,1685047150,2080,2070,2080,2070,985
20240402,144000,1683008120,2065,2070,2070,2065,269
20240402,143900,1682451555,2080,2065,2080,2065,954
20240402,143800,1680477145,2065,2065,2065,2060,1483
20240402,143700,1677421660,2065,2080,2080,2060,20578
20240402,143600,1634928245,2070,2070,2080,2070,1120
20240402,143500,1632607285,2070,2070,2085,2070,824
20240402,143400,1630901560,2070,2075,2075,2070,15325
20240402,143300,1599150055,2075,2075,2075,2075,914
20240402,143200,1597253505,2085,2085,2085,2085,99
20240402,143100,1597047090,2080,2080,2080,2080,267
20240402,143000,1596491730,2080,2080,2080,2075,355
20240402,142900,1595754830,2075,2075,2075,2075,1316
20240402,142800,1593024130,2075,2080,2080,2075,1100
20240402,142700,1590736630,2075,2075,2080,2075,1006
20240402,142600,1588649155,2075,2080,2080,2075,248
20240402,142500,1588133365,2080,2080,2080,2080,100
20240402,142400,1587925365,2075,2075,2075,2075,240
20240402,142300,1587427365,2070,2070,2070,2070,975
20240402,142200,1585409115,2070,2075,2075,2070,1905
20240402,142100,1581459090,2080,2080,2080,2080,0
20240402,142000,1581459090,2080,2080,2080,2080,1
20240402,141900,1581457010,2080,2080,2080,2080,96
20240402,141800,1581257330,2070,2075,2075,2070,1008
20240402,141700,1579170560,2075,2075,2080,2070,853
20240402,141600,1577400540,2070,2070,2075,2070,5847
20240402,141500,1565293750,2070,2070,2075,2070,2103
20240402,141400,1560940040,2075,2075,2075,2070,1076
20240402,141300,1558707955,2080,2075,2080,2075,2357
20240402,141200,1553817155,2075,2075,2075,2070,3523
20240402,141100,1546507210,2075,2080,2080,2075,33577
20240402,141000,1476712530,2085,2080,2085,2080,4760
20240402,140900,1466811680,2085,2080,2085,2080,1572
20240402,140800,1463541800,2095,2085,2095,2085,5600
20240402,140700,1451862550,2080,2085,2085,2080,26
20240402,140600,1451808445,2085,2085,2085,2085,63
20240402,140500,1451677090,2085,2090,2095,2085,9000
20240402,140400,1432906455,2090,2090,2090,2090,0
20240402,140300,1432906455,2090,2090,2090,2090,46
20240402,140200,1432810315,2090,2090,2090,2090,81
20240402,140100,1432641025,2085,2090,2090,2085,15262
20240402,140000,1400748445,2095,2095,2095,2095,10
20240402,135900,1400727495,2095,2095,2095,2095,275
20240402,135800,1400151370,2090,2095,2095,2090,1011
20240402,135700,1398038325,2095,2095,2095,2095,2
20240402,135600,1398034135,2090,2090,2090,2090,600
20240402,135500,1396780135,2090,2095,2095,2090,75
20240402,135400,1396623135,2090,2095,2095,2090,555
20240402,135300,1395460440,2095,2095,2095,2095,50
20240402,135200,1395355690,2095,2095,2095,2095,150
20240402,135100,1395041440,2100,2100,2100,2100,12
20240402,135000,1395016240,2105,2105,2105,2105,0
20240402,134900,1395016240,2105,2105,2105,2105,204
20240402,134800,1394586820,2105,2105,2105,2105,1500
20240402,134700,1391429320,2105,2100,2105,2100,350
20240402,134600,1390694245,2090,2090,2090,2090,1230
20240402,134500,1388123545,2090,2105,2105,2090,516
20240402,134400,1387044190,2105,2105,2105,2105,0
20240402,134300,1387044190,2105,2105,2105,2105,1
20240402,134200,1387042085,2105,2105,2105,2105,49
20240402,134100,1386938940,2100,2100,2100,2100,712
20240402,134000,1385443740,2105,2105,2105,2095,115
20240402,133900,1385201715,2100,2100,2100,2100,2
20240402,133800,1385197515,2105,2100,2105,2100,200
20240402,133700,1384777415,2105,2105,2105,2105,0
20240402,133600,1384777415,2105,2100,2105,2090,9479
20240402,133500,1364916270,2100,2105,2110,2100,886
20240402,133400,1363051260,2100,2110,2110,2100,26
20240402,133300,1362996460,2110,2100,2110,2100,4254
20240402,133200,1354059405,2100,2095,2100,2095,1158
20240402,133100,1351633390,2095,2095,2095,2095,200
20240402,133000,1351214390,2095,2090,2095,2090,4293
20240402,132900,1342241750,2090,2090,2090,2090,101
20240402,132800,1342030660,2090,2090,2090,2090,250
20240402,132700,1341508160,2090,2085,2090,2085,490
20240402,132600,1340486210,2085,2095,2095,2085,10151
20240402,132500,1319320300,2100,2100,2100,2100,0
20240402,132400,1319320300,2100,2100,2105,2100,3005
20240402,132300,1313008770,2095,2090,2100,2090,3200
20240402,132200,1306309175,2090,2090,2090,2085,4010
20240402,132100,1297928290,2100,2090,2100,2085,1983
20240402,132000,1293783425,2100,2100,2100,2100,18
20240402,131900,1293745625,2085,2085,2100,2085,9304
20240402,131800,1274346035,2090,2100,2100,2085,521
20240402,131700,1273259520,2100,2095,2100,2095,1176
20240402,131600,1270795495,2085,2085,2085,2085,1024
20240402,131500,1268660455,2085,2085,2085,2085,0
20240402,131400,1268660455,2085,2085,2085,2085,0
20240402,131300,1268660455,2085,2090,2090,2085,334
20240402,131200,1267962870,2090,2090,2090,2090,1145
20240402,131100,1265569820,2090,2090,2090,2090,2644
20240402,131000,1260043860,2090,2090,2090,2090,3
20240402,130900,1260037590,2090,2090,2090,2090,101
20240402,130800,1259826500,2090,2090,2090,2090,250
20240402,130700,1259304000,2090,2090,2090,2085,264
20240402,130600,1258752290,2085,2085,2085,2085,57
20240402,130500,1258633445,2090,2090,2090,2090,100
20240402,130400,1258424445,2085,2085,2085,2085,1463
20240402,130300,1255374090,2090,2090,2090,2090,250
20240402,130200,1254851590,2090,2090,2090,2090,61
20240402,130100,1254724100,2090,2090,2090,2090,1
20240402,130000,1254722010,2085,2085,2085,2085,237
20240402,125900,1254227865,2085,2085,2085,2085,5368
20240402,125800,1243035585,2085,2085,2085,2085,12
20240402,125700,1243010565,2085,2085,2085,2085,10
20240402,125600,1242989715,2090,2080,2090,2080,10011
20240402,125500,1222166725,2090,2085,2090,2085,1259
20240402,125400,1219541705,2085,2085,2085,2085,111
20240402,125300,1219310270,2085,2085,2085,2080,1472
20240402,125200,1216243400,2085,2085,2085,2085,2515
20240402,125100,1210999625,2085,2085,2085,2085,40
20240402,125000,1210916225,2085,2090,2090,2085,1188
20240402,124900,1208439095,2090,2090,2090,2090,78
20240402,124800,1208276075,2090,2090,2090,2090,150
20240402,124700,1207962575,2090,2090,2090,2090,39
20240402,124600,1207881065,2090,2090,2090,2090,819
20240402,124500,1206169355,2090,2090,2090,2090,1050
20240402,124400,1203974855,2090,2090,2090,2090,2
20240402,124300,1203970675,2090,2085,2090,2085,210
20240402,124200,1203532815,2090,2090,2090,2090,10
20240402,124100,1203511915,2085,2085,2085,2085,120
20240402,124000,1203261715,2080,2090,2095,2080,37931
20240402,123900,1124119435,2090,2090,2090,2090,4784
20240402,123800,1114120875,2095,2100,2100,2095,16155
20240402,123700,1080275845,2100,2100,2100,2095,428
20240402,123600,1079378130,2100,2100,2100,2100,1053
20240402,123500,1077166830,2100,2100,2100,2100,557
20240402,123400,1075997130,2095,2110,2110,2095,1025
20240402,123300,1073841445,2110,2095,2110,2095,14632
20240402,123200,1043034560,2100,2100,2100,2095,1068
20240402,123100,1040791765,2100,2100,2100,2100,1040
20240402,123000,1038607765,2100,2100,2100,2100,229
20240402,122900,1038126865,2100,2095,2100,2095,10021
20240402,122800,1017132765,2100,2100,2100,2100,325
20240402,122700,1016450265,2100,2100,2100,2100,6118
20240402,122600,1003602465,2100,2100,2100,2100,100
20240402,122500,1003392465,2100,2100,2100,2100,1
20240402,122400,1003390365,2095,2100,2100,2095,3
20240402,122300,1003384070,2100,2100,2100,2100,220
20240402,122200,1002922070,2095,2100,2100,2095,1439
20240402,122100,999907250,2100,2100,2100,2100,10
20240402,122000,999886250,2095,2095,2095,2095,0
20240402,121900,999886250,2095,2095,2095,2095,0
20240402,121800,999886250,2095,2095,2095,2095,6
20240402,121700,999873680,2095,2095,2095,2095,0
20240402,121600,999873680,2095,2100,2105,2095,4434
20240402,121500,990562775,2105,2105,2105,2105,110
20240402,121400,990331225,2105,2100,2105,2100,1779
20240402,121300,986588825,2100,2100,2100,2100,642
20240402,121200,985240625,2100,2100,2100,2100,330
20240402,121100,984547625,2100,2105,2105,2100,17
20240402,121000,984511910,2105,2105,2105,2105,20
20240402,120900,984469810,2105,2105,2105,2105,0
20240402,120800,984469810,2105,2105,2105,2105,158
20240402,120700,984137220,2100,2100,2100,2100,500
20240402,120600,983087220,2100,2105,2105,2100,121
20240402,120500,982832520,2105,2105,2105,2105,33
20240402,120400,982763055,2105,2105,2105,2105,1000
20240402,120300,980658055,2105,2105,2105,2105,3
20240402,120200,980651740,2105,2100,2105,2100,20
20240402,120100,980609690,2100,2105,2105,2100,241
20240402,120000,980103085,2105,2105,2105,2105,110
20240402,115900,979871535,2100,2100,2100,2100,0
20240402,115800,979871535,2100,2105,2105,2100,5
20240402,115700,979861030,2105,2100,2105,2100,1511
20240402,115600,976687875,2100,2105,2105,2100,1416
20240402,115500,973713075,2105,2105,2105,2105,200
20240402,115400,973292075,2100,2100,2100,2100,0
20240402,115300,973292075,2100,2100,2100,2100,0
20240402,115200,973292075,2100,2100,2100,2100,60
20240402,115100,973166075,2105,2105,2105,2105,23
20240402,115000,973117660,2105,2100,2105,2100,405
20240402,114900,972267135,2100,2105,2105,2100,3979
20240402,114800,963910735,2105,2105,2105,2105,3224
20240402,114700,957124215,2110,2110,2110,2110,534
20240402,114600,955997475,2110,2110,2110,2110,500
20240402,114500,954942475,2110,2110,2110,2110,2003
20240402,114400,950716145,2115,2115,2115,2115,250
20240402,114300,950187395,2115,2115,2115,2115,18
20240402,114200,950149325,2115,2115,2115,2110,626
20240402,114100,948825685,2115,2105,2115,2105,52
20240402,114000,948715725,2105,2105,2105,2105,0
20240402,113900,948715725,2105,2105,2105,2100,387
20240402,113800,947901095,2105,2110,2110,2105,50
20240402,113700,947795795,2110,2110,2110,2100,3159
20240402,113600,941132305,2110,2110,2110,2110,240
20240402,113500,940625905,2110,2110,2110,2110,0
20240402,113400,940625905,2110,2100,2110,2100,2
20240402,113300,940621695,2100,2110,2110,2100,16
20240402,113200,940587955,2105,2105,2105,2105,5481
20240402,113100,929050450,2105,2105,2105,2105,5
20240402,113000,929039925,2105,2100,2105,2100,1482
20240402,112900,925922980,2105,2100,2105,2100,122
20240402,112800,925666280,2100,2100,2100,2100,0
20240402,112700,925666280,2100,2100,2100,2100,0
20240402,112600,925666280,2100,2100,2100,2100,1
20240402,112500,925664180,2105,2105,2105,2105,5
20240402,112400,925653655,2105,2105,2105,2105,520
20240402,112300,924559055,2100,2105,2105,2100,124
20240402,112200,924298560,2100,2100,2100,2100,0
20240402,112100,924298560,2100,2105,2105,2100,516
20240402,112000,923212460,2105,2105,2105,2100,4602
20240402,111900,913525260,2105,2105,2105,2105,1
20240402,111800,913523155,2105,2105,2105,2105,43
20240402,111700,913432640,2105,2105,2105,2100,799
20240402,111600,911752015,2100,2100,2100,2100,40
20240402,111500,911668015,2100,2100,2100,2100,100
20240402,111400,911458015,2105,2105,2105,2105,2950
20240402,111300,905248265,2105,2105,2105,2105,9
20240402,111200,905229320,2105,2105,2105,2105,249
20240402,111100,904705175,2105,2105,2105,2105,55
20240402,111000,904589400,2105,2105,2105,2105,2
20240402,110900,904585190,2105,2100,2105,2100,1156
20240402,110800,902152135,2100,2100,2100,2100,205
20240402,110700,901721635,2100,2100,2100,2100,111
20240402,110600,901488535,2110,2110,2110,2110,3000
20240402,110500,895158535,2110,2100,2110,2100,110
20240402,110400,894926535,2100,2100,2100,2100,0
20240402,110300,894926535,2100,2100,2100,2100,50
20240402,110200,894821535,2100,2100,2110,2100,541
20240402,110100,893685425,2100,2110,2110,2100,22
20240402,110000,893639205,2100,2100,2100,2100,450
20240402,105900,892694205,2100,2100,2100,2100,1308
20240402,105800,889947405,2100,2100,2100,2100,450
20240402,105700,889002405,2100,2100,2100,2100,0
20240402,105600,889002405,2100,2100,2100,2100,626
20240402,105500,887687805,2110,2105,2110,2105,3400
20240402,105400,880515305,2110,2100,2110,2100,22
20240402,105300,880468905,2110,2100,2110,2100,2012
20240402,105200,876223705,2100,2100,2100,2100,1291
20240402,105100,873512605,2100,2100,2110,2100,3461
20240402,105000,866244235,2105,2110,2110,2105,47
20240402,104900,866145070,2095,2100,2110,2095,142
20240402,104800,865846875,2100,2100,2100,2100,20
20240402,104700,865804875,2100,2100,2100,2100,7102
20240402,104600,850890675,2100,2100,2100,2100,27
20240402,104500,850833975,2100,2100,2100,2095,1333
20240402,104400,848039475,2100,2100,2100,2095,136
20240402,104300,847753915,2095,2095,2100,2095,1080
20240402,104200,845488765,2110,2110,2110,2110,50
20240402,104100,845383265,2110,2100,2110,2095,2914
20240402,104000,839273420,2095,2100,2100,2095,681
20240402,103900,837845205,2100,2095,2100,2095,3494
20240402,103800,830524530,2100,2100,2100,2100,1000
20240402,103700,828424530,2100,2100,2100,2095,559
20240402,103600,827253150,2095,2100,2100,2095,102
20240402,103500,827038960,2100,2100,2100,2100,1
20240402,103400,827036860,2100,2100,2100,2100,711
20240402,103300,825543760,2100,2100,2100,2095,2060
20240402,103200,821220210,2100,2100,2100,2100,666
20240402,103100,819821610,2100,2100,2100,2100,3168
20240402,103000,813168810,2100,2100,2100,2100,0
20240402,102900,813168810,2100,2110,2110,2100,767
20240402,102800,811558040,2110,2100,2110,2100,2569
20240402,102700,806144785,2100,2095,2100,2095,602
20240402,102600,804883340,2095,2095,2095,2095,1094
20240402,102500,802591410,2095,2100,2100,2095,4654
20240402,102400,792838110,2100,2100,2100,2095,2827
20240402,102300,786914445,2110,2110,2110,2110,1
20240402,102200,786912335,2110,2095,2110,2095,2327
20240402,102100,782036505,2095,2100,2100,2095,20422
20240402,102000,739150310,2100,2105,2105,2100,4168
20240402,101900,730388910,2110,2110,2110,2110,1017
20240402,101800,728243040,2110,2110,2110,2110,510
20240402,101700,727166940,2110,2110,2110,2100,7549
20240402,101600,711313940,2110,2105,2110,2105,239
20240402,101500,710810775,2105,2105,2105,2105,707
20240402,101400,709322540,2105,2110,2110,2105,1830
20240402,101300,705467810,2110,2105,2110,2105,264
20240402,101200,704911270,2105,2105,2105,2105,0
20240402,101100,704911270,2105,2110,2115,2105,1235
20240402,101000,702306550,2105,2100,2105,2100,6220
20240402,100900,689213455,2100,2105,2105,2100,2522
20240402,100800,683910710,2105,2105,2105,2100,665
20240402,100700,682511085,2105,2105,2115,2100,1510
20240402,100600,679332555,2105,2110,2110,2105,1869
20240402,100500,675395370,2110,2110,2110,2110,128
20240402,100400,675125290,2105,2105,2105,2100,3973
20240402,100300,666762145,2105,2105,2105,2100,2936
20240402,100200,660589010,2105,2105,2105,2100,2460
20240402,100100,655411545,2105,2105,2110,2105,4591
20240402,100000,645747485,2110,2110,2110,2105,2173
20240402,095900,641168680,2115,2110,2115,2110,3690
20240402,095800,633382775,2115,2110,2115,2110,1474
20240402,095700,630267600,2115,2110,2115,2110,412
20240402,095600,629397280,2110,2110,2110,2110,0
20240402,095500,629397280,2110,2110,2110,2100,1450
20240402,095400,626339780,2100,2110,2110,2100,14383
20240402,095300,596077680,2110,2110,2110,2110,482
20240402,095200,595060660,2110,2115,2115,2105,642
20240402,095100,593705960,2115,2115,2115,2110,49
20240402,095000,593602420,2115,2110,2115,2105,576
20240402,094900,592387400,2115,2110,2115,2110,2645
20240402,094800,586806305,2115,2115,2115,2110,6662
20240402,094700,572747120,2115,2125,2125,2110,4320
20240402,094600,563607525,2125,2115,2125,2115,3390
20240402,094500,556436230,2125,2120,2125,2120,6747
20240402,094400,542132555,2120,2130,2130,2120,2388
20240402,094300,537065550,2130,2125,2130,2120,5647
20240402,094200,525089625,2120,2130,2130,2120,888
20240402,094100,523202770,2130,2130,2130,2130,2
20240402,094000,523198510,2130,2125,2130,2125,150
20240402,093900,522879280,2125,2125,2125,2120,11937
20240402,093800,497546370,2130,2135,2135,2125,3973
20240402,093700,489093750,2135,2140,2140,2135,382
20240402,093600,488276770,2140,2140,2140,2130,1001
20240402,093500,486142495,2140,2130,2140,2130,6
20240402,093400,486129675,2140,2130,2140,2130,4252
20240402,093300,477072415,2130,2130,2130,2125,669
20240402,093200,475650730,2130,2125,2130,2125,2543
20240402,093100,470246840,2125,2125,2125,2125,275
20240402,093000,469662465,2130,2125,2130,2125,1938
20240402,092900,465544190,2125,2130,2130,2120,9216
20240402,092800,445975365,2130,2130,2130,2125,1011
20240402,092700,443826935,2130,2125,2130,2125,1768
20240402,092600,440069910,2125,2125,2125,2125,3827
20240402,092500,431937535,2130,2130,2130,2130,1036
20240402,092400,429730855,2130,2130,2140,2130,4912
20240402,092300,419266985,2130,2135,2140,2130,5068
20240402,092200,408450075,2130,2135,2135,2130,1188
20240402,092100,405919590,2125,2130,2140,2125,4523
20240402,092000,396298425,2130,2140,2140,2130,42598
20240402,091900,305370190,2140,2140,2140,2135,3737
20240402,091800,297373155,2135,2140,2140,2135,593
20240402,091700,296106580,2140,2140,2140,2140,3721
20240402,091600,288143640,2140,2140,2155,2140,4734
20240402,091500,278012790,2140,2145,2145,2140,12205
20240402,091400,251844925,2145,2145,2155,2145,2347
20240402,091300,246810590,2145,2150,2150,2145,2155
20240402,091200,242185370,2150,2160,2160,2145,37755
20240402,091100,160866045,2160,2160,2160,2160,1922
20240402,091000,156714525,2160,2155,2160,2155,1018
20240402,090900,154520645,2155,2160,2160,2155,1357
20240402,090800,151595540,2160,2160,2160,2155,664
20240402,090700,150164610,2155,2160,2165,2155,6960
20240402,090600,135149530,2155,2155,2155,2155,1574
20240402,090500,131757560,2155,2155,2155,2150,3487
20240402,090400,124256770,2155,2155,2155,2150,3384
20240402,090300,116967120,2150,2155,2155,2145,941
20240402,090200,114941365,2145,2140,2155,2140,3032
20240402,090100,108435345,2140,2170,2170,2140,30136
20240402,090000,43785265,2170,2175,2175,2165,20163