KissMeData/214680/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205600,2537816800,3115,3115,3115,3115,14757
20240404,205500,2537816800,3115,3115,3115,3115,0
20240404,205400,2537816800,3115,3115,3115,3115,0
20240404,205300,2537816800,3115,3115,3115,3115,0
20240404,205200,2537816800,3115,3115,3115,3115,0
20240404,205100,2537816800,3115,3115,3115,3115,0
20240404,205000,2537816800,3115,3115,3115,3115,0
20240404,204900,2537816800,3115,3115,3115,3115,0
20240404,204800,2537816800,3115,3115,3115,3115,0
20240404,204700,2537816800,3115,3115,3115,3115,0
20240404,204600,2537816800,3115,3115,3115,3115,0
20240404,204500,2537816800,3115,3115,3115,3115,0
20240404,204400,2537816800,3115,3115,3115,3115,0
20240404,204300,2537816800,3115,3115,3115,3115,0
20240404,204200,2537816800,3115,3115,3115,3115,0
20240404,204100,2537816800,3115,3115,3115,3115,0
20240404,204000,2537816800,3115,3115,3115,3115,0
20240404,203900,2537816800,3115,3115,3115,3115,0
20240404,203800,2537816800,3115,3115,3115,3115,0
20240404,203700,2537816800,3115,3115,3115,3115,0
20240404,203600,2537816800,3115,3115,3115,3115,0
20240404,203500,2537816800,3115,3115,3115,3115,0
20240404,203400,2537816800,3115,3115,3115,3115,0
20240404,203300,2537816800,3115,3115,3115,3115,0
20240404,203200,2537816800,3115,3115,3115,3115,0
20240404,203100,2537816800,3115,3115,3115,3115,0
20240404,203000,2537816800,3115,3115,3115,3115,0
20240404,202900,2537816800,3115,3115,3115,3115,0
20240404,202800,2537816800,3115,3115,3115,3115,0
20240404,202700,2537816800,3115,3115,3115,3115,0
20240404,202600,2537816800,3115,3115,3115,3115,14757
20240404,202500,2537816800,3115,3115,3115,3115,0
20240404,202400,2537816800,3115,3115,3115,3115,0
20240404,202300,2537816800,3115,3115,3115,3115,0
20240404,202200,2537816800,3115,3115,3115,3115,0
20240404,202100,2537816800,3115,3115,3115,3115,0
20240404,202000,2537816800,3115,3115,3115,3115,0
20240404,201900,2537816800,3115,3115,3115,3115,0
20240404,201800,2537816800,3115,3115,3115,3115,0
20240404,201700,2537816800,3115,3115,3115,3115,0
20240404,201600,2537816800,3115,3115,3115,3115,0
20240404,201500,2537816800,3115,3115,3115,3115,0
20240404,201400,2537816800,3115,3115,3115,3115,0
20240404,201300,2537816800,3115,3115,3115,3115,0
20240404,201200,2537816800,3115,3115,3115,3115,0
20240404,201100,2537816800,3115,3115,3115,3115,0
20240404,201000,2537816800,3115,3115,3115,3115,0
20240404,200900,2537816800,3115,3115,3115,3115,0
20240404,200800,2537816800,3115,3115,3115,3115,0
20240404,200700,2537816800,3115,3115,3115,3115,0
20240404,200600,2537816800,3115,3115,3115,3115,0
20240404,200500,2537816800,3115,3115,3115,3115,0
20240404,200400,2537816800,3115,3115,3115,3115,0
20240404,200300,2537816800,3115,3115,3115,3115,0
20240404,200200,2537816800,3115,3115,3115,3115,0
20240404,200100,2537816800,3115,3115,3115,3115,0
20240404,200000,2537816800,3115,3115,3115,3115,0
20240404,195900,2537816800,3115,3115,3115,3115,0
20240404,195800,2537816800,3115,3115,3115,3115,0
20240404,195700,2537816800,3115,3115,3115,3115,0
20240404,195600,2537816800,3115,3115,3115,3115,14757
20240404,195500,2537816800,3115,3115,3115,3115,0
20240404,195400,2537816800,3115,3115,3115,3115,0
20240404,195300,2537816800,3115,3115,3115,3115,0
20240404,195200,2537816800,3115,3115,3115,3115,0
20240404,195100,2537816800,3115,3115,3115,3115,0
20240404,195000,2537816800,3115,3115,3115,3115,0
20240404,194900,2537816800,3115,3115,3115,3115,0
20240404,194800,2537816800,3115,3115,3115,3115,0
20240404,194700,2537816800,3115,3115,3115,3115,0
20240404,194600,2537816800,3115,3115,3115,3115,0
20240404,194500,2537816800,3115,3115,3115,3115,0
20240404,194400,2537816800,3115,3115,3115,3115,0
20240404,194300,2537816800,3115,3115,3115,3115,0
20240404,194200,2537816800,3115,3115,3115,3115,0
20240404,194100,2537816800,3115,3115,3115,3115,0
20240404,194000,2537816800,3115,3115,3115,3115,0
20240404,193900,2537816800,3115,3115,3115,3115,0
20240404,193800,2537816800,3115,3115,3115,3115,0
20240404,193700,2537816800,3115,3115,3115,3115,0
20240404,193600,2537816800,3115,3115,3115,3115,0
20240404,193500,2537816800,3115,3115,3115,3115,0
20240404,193400,2537816800,3115,3115,3115,3115,0
20240404,193300,2537816800,3115,3115,3115,3115,0
20240404,193200,2537816800,3115,3115,3115,3115,0
20240404,193100,2537816800,3115,3115,3115,3115,0
20240404,193000,2537816800,3115,3115,3115,3115,0
20240404,192900,2537816800,3115,3115,3115,3115,0
20240404,192800,2537816800,3115,3115,3115,3115,0
20240404,192700,2537816800,3115,3115,3115,3115,0
20240404,192600,2537816800,3115,3115,3115,3115,14757
20240404,192500,2537816800,3115,3115,3115,3115,0
20240404,192400,2537816800,3115,3115,3115,3115,0
20240404,192300,2537816800,3115,3115,3115,3115,0
20240404,192200,2537816800,3115,3115,3115,3115,0
20240404,192100,2537816800,3115,3115,3115,3115,0
20240404,192000,2537816800,3115,3115,3115,3115,0
20240404,191900,2537816800,3115,3115,3115,3115,0
20240404,191800,2537816800,3115,3115,3115,3115,0
20240404,191700,2537816800,3115,3115,3115,3115,0
20240404,191600,2537816800,3115,3115,3115,3115,0
20240404,191500,2537816800,3115,3115,3115,3115,0
20240404,191400,2537816800,3115,3115,3115,3115,0
20240404,191300,2537816800,3115,3115,3115,3115,0
20240404,191200,2537816800,3115,3115,3115,3115,0
20240404,191100,2537816800,3115,3115,3115,3115,0
20240404,191000,2537816800,3115,3115,3115,3115,0
20240404,190900,2537816800,3115,3115,3115,3115,0
20240404,190800,2537816800,3115,3115,3115,3115,0
20240404,190700,2537816800,3115,3115,3115,3115,0
20240404,190600,2537816800,3115,3115,3115,3115,0
20240404,190500,2537816800,3115,3115,3115,3115,0
20240404,190400,2537816800,3115,3115,3115,3115,0
20240404,190300,2537816800,3115,3115,3115,3115,0
20240404,190200,2537816800,3115,3115,3115,3115,0
20240404,190100,2537816800,3115,3115,3115,3115,0
20240404,190000,2537816800,3115,3115,3115,3115,0
20240404,185900,2537816800,3115,3115,3115,3115,0
20240404,185800,2537816800,3115,3115,3115,3115,0
20240404,185700,2537816800,3115,3115,3115,3115,0
20240404,185600,2537816800,3115,3115,3115,3115,14757
20240404,185500,2537816800,3115,3115,3115,3115,0
20240404,185400,2537816800,3115,3115,3115,3115,0
20240404,185300,2537816800,3115,3115,3115,3115,0
20240404,185200,2537816800,3115,3115,3115,3115,0
20240404,185100,2537816800,3115,3115,3115,3115,0
20240404,185000,2537816800,3115,3115,3115,3115,0
20240404,184900,2537816800,3115,3115,3115,3115,0
20240404,184800,2537816800,3115,3115,3115,3115,0
20240404,184700,2537816800,3115,3115,3115,3115,0
20240404,184600,2537816800,3115,3115,3115,3115,0
20240404,184500,2537816800,3115,3115,3115,3115,0
20240404,184400,2537816800,3115,3115,3115,3115,0
20240404,184300,2537816800,3115,3115,3115,3115,0
20240404,184200,2537816800,3115,3115,3115,3115,0
20240404,184100,2537816800,3115,3115,3115,3115,0
20240404,184000,2537816800,3115,3115,3115,3115,0
20240404,183900,2537816800,3115,3115,3115,3115,0
20240404,183800,2537816800,3115,3115,3115,3115,0
20240404,183700,2537816800,3115,3115,3115,3115,0
20240404,183600,2537816800,3115,3115,3115,3115,0
20240404,183500,2537816800,3115,3115,3115,3115,0
20240404,183400,2537816800,3115,3115,3115,3115,0
20240404,183300,2537816800,3115,3115,3115,3115,0
20240404,183200,2537816800,3115,3115,3115,3115,0
20240404,183100,2537816800,3115,3115,3115,3115,0
20240404,183000,2537816800,3115,3115,3115,3115,0
20240404,182900,2537816800,3115,3115,3115,3115,0
20240404,182800,2537816800,3115,3115,3115,3115,0
20240404,182700,2537816800,3115,3115,3115,3115,0
20240404,182600,2537816800,3115,3115,3115,3115,14757
20240404,182500,2537816800,3115,3115,3115,3115,0
20240404,182400,2537816800,3115,3115,3115,3115,0
20240404,182300,2537816800,3115,3115,3115,3115,0
20240404,182200,2537816800,3115,3115,3115,3115,0
20240404,182100,2537816800,3115,3115,3115,3115,0
20240404,182000,2537816800,3115,3115,3115,3115,0
20240404,181900,2537816800,3115,3115,3115,3115,0
20240404,181800,2537816800,3115,3115,3115,3115,0
20240404,181700,2537816800,3115,3115,3115,3115,0
20240404,181600,2537816800,3115,3115,3115,3115,0
20240404,181500,2537816800,3115,3115,3115,3115,0
20240404,181400,2537816800,3115,3115,3115,3115,0
20240404,181300,2537816800,3115,3115,3115,3115,0
20240404,181200,2537816800,3115,3115,3115,3115,0
20240404,181100,2537816800,3115,3115,3115,3115,0
20240404,181000,2537816800,3115,3115,3115,3115,0
20240404,180900,2537816800,3115,3115,3115,3115,0
20240404,180800,2537816800,3115,3115,3115,3115,0
20240404,180700,2537816800,3115,3115,3115,3115,0
20240404,180600,2537816800,3115,3115,3115,3115,0
20240404,180500,2537816800,3115,3115,3115,3115,0
20240404,180400,2537816800,3115,3115,3115,3115,0
20240404,180300,2537816800,3115,3115,3115,3115,0
20240404,180200,2537816800,3115,3115,3115,3115,0
20240404,180100,2537816800,3115,3115,3115,3115,0
20240404,180000,2537816800,3115,3115,3115,3115,0
20240404,175900,2537816800,3115,3115,3115,3115,0
20240404,175800,2537816800,3115,3115,3115,3115,0
20240404,175700,2537816800,3115,3115,3115,3115,0
20240404,175600,2537816800,3115,3115,3115,3115,14757
20240404,175500,2537816800,3115,3115,3115,3115,0
20240404,175400,2537816800,3115,3115,3115,3115,0
20240404,175300,2537816800,3115,3115,3115,3115,0
20240404,175200,2537816800,3115,3115,3115,3115,0
20240404,175100,2537816800,3115,3115,3115,3115,0
20240404,175000,2537816800,3115,3115,3115,3115,0
20240404,174900,2537816800,3115,3115,3115,3115,0
20240404,174800,2537816800,3115,3115,3115,3115,0
20240404,174700,2537816800,3115,3115,3115,3115,0
20240404,174600,2537816800,3115,3115,3115,3115,0
20240404,174500,2537816800,3115,3115,3115,3115,0
20240404,174400,2537816800,3115,3115,3115,3115,0
20240404,174300,2537816800,3115,3115,3115,3115,0
20240404,174200,2537816800,3115,3115,3115,3115,0
20240404,174100,2537816800,3115,3115,3115,3115,0
20240404,174000,2537816800,3115,3115,3115,3115,0
20240404,173900,2537816800,3115,3115,3115,3115,0
20240404,173800,2537816800,3115,3115,3115,3115,0
20240404,173700,2537816800,3115,3115,3115,3115,0
20240404,173600,2537816800,3115,3115,3115,3115,0
20240404,173500,2537816800,3115,3115,3115,3115,0
20240404,173400,2537816800,3115,3115,3115,3115,0
20240404,173300,2537816800,3115,3115,3115,3115,0
20240404,173200,2537816800,3115,3115,3115,3115,0
20240404,173100,2537816800,3115,3115,3115,3115,0
20240404,173000,2537816800,3115,3115,3115,3115,0
20240404,172900,2537816800,3115,3115,3115,3115,0
20240404,172800,2537816800,3115,3115,3115,3115,0
20240404,172700,2537816800,3115,3115,3115,3115,0
20240404,172600,2537816800,3115,3115,3115,3115,14757
20240404,172500,2537816800,3115,3115,3115,3115,0
20240404,172400,2537816800,3115,3115,3115,3115,0
20240404,172300,2537816800,3115,3115,3115,3115,0
20240404,172200,2537816800,3115,3115,3115,3115,0
20240404,172100,2537816800,3115,3115,3115,3115,0
20240404,172000,2537816800,3115,3115,3115,3115,0
20240404,171900,2537816800,3115,3115,3115,3115,0
20240404,171800,2537816800,3115,3115,3115,3115,0
20240404,171700,2537816800,3115,3115,3115,3115,0
20240404,171600,2537816800,3115,3115,3115,3115,0
20240404,171500,2537816800,3115,3115,3115,3115,0
20240404,171400,2537816800,3115,3115,3115,3115,0
20240404,171300,2537816800,3115,3115,3115,3115,0
20240404,171200,2537816800,3115,3115,3115,3115,0
20240404,171100,2537816800,3115,3115,3115,3115,0
20240404,171000,2537816800,3115,3115,3115,3115,0
20240404,170900,2537816800,3115,3115,3115,3115,0
20240404,170800,2537816800,3115,3115,3115,3115,0
20240404,170700,2537816800,3115,3115,3115,3115,0
20240404,170600,2537816800,3115,3115,3115,3115,0
20240404,170500,2537816800,3115,3115,3115,3115,0
20240404,170400,2537816800,3115,3115,3115,3115,0
20240404,170300,2537816800,3115,3115,3115,3115,0
20240404,170200,2537816800,3115,3115,3115,3115,0
20240404,170100,2537816800,3115,3115,3115,3115,0
20240404,170000,2537816800,3115,3115,3115,3115,0
20240404,165900,2537816800,3115,3115,3115,3115,0
20240404,165800,2537816800,3115,3115,3115,3115,0
20240404,165700,2537816800,3115,3115,3115,3115,0
20240404,165600,2537816800,3115,3115,3115,3115,14757
20240404,165500,2537816800,3115,3115,3115,3115,0
20240404,165400,2537816800,3115,3115,3115,3115,0
20240404,165300,2537816800,3115,3115,3115,3115,0
20240404,165200,2537816800,3115,3115,3115,3115,0
20240404,165100,2537816800,3115,3115,3115,3115,0
20240404,165000,2537816800,3115,3115,3115,3115,0
20240404,164900,2537816800,3115,3115,3115,3115,0
20240404,164800,2537816800,3115,3115,3115,3115,0
20240404,164700,2537816800,3115,3115,3115,3115,0
20240404,164600,2537816800,3115,3115,3115,3115,0
20240404,164500,2537816800,3115,3115,3115,3115,0
20240404,164400,2537816800,3115,3115,3115,3115,0
20240404,164300,2537816800,3115,3115,3115,3115,0
20240404,164200,2537816800,3115,3115,3115,3115,0
20240404,164100,2537816800,3115,3115,3115,3115,0
20240404,164000,2537816800,3115,3115,3115,3115,0
20240404,163900,2537816800,3115,3115,3115,3115,0
20240404,163800,2537816800,3115,3115,3115,3115,0
20240404,163700,2537816800,3115,3115,3115,3115,0
20240404,163600,2537816800,3115,3115,3115,3115,0
20240404,163500,2537816800,3115,3115,3115,3115,0
20240404,163400,2537816800,3115,3115,3115,3115,0
20240404,163300,2537816800,3115,3115,3115,3115,0
20240404,163200,2537816800,3115,3115,3115,3115,0
20240404,163100,2537816800,3115,3115,3115,3115,0
20240404,163000,2537816800,3115,3115,3115,3115,0
20240404,162900,2537816800,3115,3115,3115,3115,0
20240404,162800,2537816800,3115,3115,3115,3115,0
20240404,162700,2537816800,3115,3115,3115,3115,0
20240404,162600,2537816800,3115,3115,3115,3115,14757
20240404,162500,2537816800,3115,3115,3115,3115,0
20240404,162400,2537816800,3115,3115,3115,3115,0
20240404,162300,2537816800,3115,3115,3115,3115,0
20240404,162200,2537816800,3115,3115,3115,3115,0
20240404,162100,2537816800,3115,3115,3115,3115,0
20240404,162000,2537816800,3115,3115,3115,3115,0
20240404,161900,2537816800,3115,3115,3115,3115,0
20240404,161800,2537816800,3115,3115,3115,3115,0
20240404,161700,2537816800,3115,3115,3115,3115,0
20240404,161600,2537816800,3115,3115,3115,3115,0
20240404,161500,2537816800,3115,3115,3115,3115,0
20240404,161400,2537816800,3115,3115,3115,3115,0
20240404,161300,2537816800,3115,3115,3115,3115,0
20240404,161200,2537816800,3115,3115,3115,3115,0
20240404,161100,2537816800,3115,3115,3115,3115,0
20240404,161000,2537816800,3115,3115,3115,3115,0
20240404,160900,2537816800,3115,3115,3115,3115,0
20240404,160800,2537816800,3115,3115,3115,3115,0
20240404,160700,2537816800,3115,3115,3115,3115,0
20240404,160600,2537816800,3115,3115,3115,3115,0
20240404,160500,2537816800,3115,3115,3115,3115,0
20240404,160400,2537816800,3115,3115,3115,3115,0
20240404,160300,2537816800,3115,3115,3115,3115,0
20240404,160200,2537816800,3115,3115,3115,3115,0
20240404,160100,2537816800,3115,3115,3115,3115,0
20240404,160000,2537816800,3115,3115,3115,3115,0
20240404,155900,2537816800,3115,3115,3115,3115,0
20240404,155800,2537816800,3115,3115,3115,3115,0
20240404,155700,2537816800,3115,3115,3115,3115,0
20240404,155600,2537816800,3115,3115,3115,3115,14757
20240404,155500,2537816800,3115,3115,3115,3115,0
20240404,155400,2537816800,3115,3115,3115,3115,0
20240404,155300,2537816800,3115,3115,3115,3115,0
20240404,155200,2537816800,3115,3115,3115,3115,0
20240404,155100,2537816800,3115,3115,3115,3115,0
20240404,155000,2537816800,3115,3115,3115,3115,0
20240404,154900,2537816800,3115,3115,3115,3115,0
20240404,154800,2537816800,3115,3115,3115,3115,0
20240404,154700,2537816800,3115,3115,3115,3115,0
20240404,154600,2537816800,3115,3115,3115,3115,0
20240404,154500,2537816800,3115,3115,3115,3115,0
20240404,154400,2537816800,3115,3115,3115,3115,0
20240404,154300,2537816800,3115,3115,3115,3115,0
20240404,154200,2537816800,3115,3115,3115,3115,0
20240404,154100,2537816800,3115,3115,3115,3115,0
20240404,154000,2537816800,3115,3115,3115,3115,0
20240404,153900,2537816800,3115,3115,3115,3115,0
20240404,153800,2537816800,3115,3115,3115,3115,0
20240404,153700,2537816800,3115,3115,3115,3115,0
20240404,153600,2537816800,3115,3115,3115,3115,0
20240404,153500,2537816800,3115,3115,3115,3115,0
20240404,153400,2537816800,3115,3115,3115,3115,0
20240404,153300,2537816800,3115,3115,3115,3115,0
20240404,153200,2537816800,3115,3115,3115,3115,0
20240404,153100,2537816800,3115,3115,3115,3115,0
20240404,153000,2537816800,3115,3115,3115,3115,14757
20240404,152900,2491848745,3120,3120,3120,3120,0
20240404,152800,2491848745,3120,3120,3120,3120,0
20240404,152700,2491848745,3120,3120,3120,3120,0
20240404,152600,2491848745,3120,3120,3120,3120,0
20240404,152500,2491848745,3120,3120,3120,3120,0
20240404,152400,2491848745,3120,3120,3120,3120,0
20240404,152300,2491848745,3120,3120,3120,3120,0
20240404,152200,2491848745,3120,3120,3120,3120,0
20240404,152100,2491848745,3120,3120,3120,3120,0
20240404,152000,2491848745,3120,3120,3120,3120,0
20240404,151900,2491848745,3120,3110,3120,3105,1893
20240404,151800,2485962590,3110,3120,3120,3110,252
20240404,151700,2485177850,3115,3120,3120,3115,287
20240404,151600,2484283840,3115,3115,3115,3110,4050
20240404,151500,2471677090,3115,3120,3125,3115,4488
20240404,151400,2457691590,3120,3120,3120,3120,50
20240404,151300,2457535590,3125,3120,3125,3120,634
20240404,151200,2455557505,3125,3125,3130,3125,1495
20240404,151100,2450885625,3125,3120,3125,3120,1124
20240404,151000,2447378715,3115,3115,3120,3115,143
20240404,150900,2446933125,3120,3125,3125,3120,2245
20240404,150800,2439928720,3120,3125,3125,3120,1002
20240404,150700,2436801735,3130,3125,3130,3125,117
20240404,150600,2436436105,3125,3125,3125,3125,103
20240404,150500,2436114230,3125,3125,3130,3125,142
20240404,150400,2435670475,3130,3130,3130,3130,356
20240404,150300,2434556195,3130,3130,3130,3130,130
20240404,150200,2434149295,3120,3125,3130,3120,390
20240404,150100,2432929020,3125,3125,3125,3120,1776
20240404,150000,2427385430,3125,3125,3125,3125,439
20240404,145900,2426013555,3125,3125,3125,3125,403
20240404,145800,2424754180,3120,3125,3130,3120,1060
20240404,145700,2421440460,3130,3120,3130,3120,877
20240404,145600,2418699635,3125,3125,3125,3120,439
20240404,145500,2417327910,3125,3125,3125,3125,250
20240404,145400,2416546660,3125,3125,3125,3115,405
20240404,145300,2415281780,3125,3120,3125,3120,882
20240404,145200,2412528995,3120,3100,3120,3100,13483
20240404,145100,2370599410,3105,3100,3105,3100,242
20240404,145000,2369849155,3105,3100,3105,3100,561
20240404,144900,2368110050,3105,3105,3105,3100,413
20240404,144800,2366829245,3105,3100,3105,3100,516
20240404,144700,2365229640,3100,3100,3105,3100,754
20240404,144600,2362892235,3105,3105,3105,3105,1
20240404,144500,2362889130,3100,3105,3105,3100,424
20240404,144400,2361574165,3105,3110,3110,3105,414
20240404,144300,2360288685,3110,3105,3110,3105,72
20240404,144200,2360065115,3105,3105,3105,3105,1
20240404,144100,2360062010,3110,3105,3110,3105,1051
20240404,144000,2356797900,3110,3105,3110,3105,138
20240404,143900,2356368735,3110,3110,3110,3110,1
20240404,143800,2356365625,3105,3110,3110,3105,1622
20240404,143700,2351325205,3110,3105,3110,3100,1470
20240404,143600,2346763010,3105,3105,3105,3105,900
20240404,143500,2343968510,3110,3110,3110,3110,0
20240404,143400,2343968510,3110,3115,3115,3110,328
20240404,143300,2342948425,3115,3110,3115,3110,326
20240404,143200,2341934430,3110,3105,3110,3105,1804
20240404,143100,2336333005,3100,3095,3100,3095,2151
20240404,143000,2329675360,3095,3095,3095,3095,460
20240404,142900,2328251660,3100,3100,3100,3095,117
20240404,142800,2327889210,3100,3090,3100,3090,451
20240404,142700,2326495110,3100,3100,3100,3100,613
20240404,142600,2324594810,3100,3090,3100,3090,451
20240404,142500,2323197710,3090,3090,3100,3090,260
20240404,142400,2322394290,3090,3085,3100,3085,1134
20240404,142300,2318891205,3085,3090,3090,3080,5294
20240404,142200,2302563200,3085,3085,3090,3085,2189
20240404,142100,2295807595,3090,3090,3090,3085,453
20240404,142000,2294409180,3090,3095,3100,3090,1271
20240404,141900,2290476245,3095,3095,3100,3085,1329
20240404,141800,2286371575,3095,3100,3100,3095,1453
20240404,141700,2281873315,3100,3100,3105,3100,233
20240404,141600,2281151010,3105,3105,3105,3105,0
20240404,141500,2281151010,3105,3105,3105,3100,508
20240404,141400,2279576170,3105,3100,3105,3100,215
20240404,141300,2278909665,3105,3105,3105,3095,220
20240404,141200,2278227665,3095,3095,3105,3095,1354
20240404,141100,2274030755,3100,3105,3105,3100,19
20240404,141000,2273971820,3100,3095,3105,3095,1810
20240404,140900,2268360390,3100,3100,3105,3075,1714
20240404,140800,2263064135,3100,3120,3125,2950,134252
20240404,140700,1852243495,3120,3120,3125,3120,2501
20240404,140600,1844440370,3125,3125,3125,3125,20
20240404,140500,1844377870,3125,3125,3125,3125,3
20240404,140400,1844368495,3125,3125,3125,3125,33
20240404,140300,1844265370,3125,3120,3125,3115,3960
20240404,140200,1831911155,3125,3125,3125,3120,463
20240404,140100,1830464630,3120,3120,3120,3120,556
20240404,140000,1828729910,3120,3120,3120,3120,407
20240404,135900,1827460070,3115,3115,3115,3115,2027
20240404,135800,1821145965,3115,3115,3115,3115,0
20240404,135700,1821145965,3115,3105,3115,3105,27
20240404,135600,1821062120,3115,3115,3115,3115,0
20240404,135500,1821062120,3115,3115,3115,3105,303
20240404,135400,1820121275,3100,3100,3120,3100,2979
20240404,135300,1810886355,3100,3125,3125,3100,12261
20240404,135200,1772872965,3105,3110,3125,3105,6281
20240404,135100,1753359125,3110,3125,3125,3110,2751
20240404,135000,1744797030,3120,3120,3125,3120,856
20240404,134900,1742126260,3120,3120,3120,3120,100
20240404,134800,1741814260,3130,3130,3130,3130,0
20240404,134700,1741814260,3130,3120,3130,3120,1528
20240404,134600,1737040750,3120,3120,3125,3120,2592
20240404,134500,1728943710,3125,3125,3125,3125,200
20240404,134400,1728318710,3125,3125,3125,3125,0
20240404,134300,1728318710,3125,3125,3125,3125,18
20240404,134200,1728262460,3115,3115,3115,3115,0
20240404,134100,1728262460,3115,3125,3125,3115,47
20240404,134000,1728115915,3125,3120,3125,3115,439
20240404,133900,1726747605,3120,3120,3120,3115,121
20240404,133800,1726370585,3120,3115,3120,3115,104
20240404,133700,1726046605,3120,3120,3120,3120,126
20240404,133600,1725653485,3125,3125,3125,3125,20
20240404,133500,1725590985,3125,3125,3125,3125,0
20240404,133400,1725590985,3125,3125,3125,3110,83
20240404,133300,1725332810,3110,3120,3125,3110,6012
20240404,133200,1706613060,3125,3125,3125,3125,108
20240404,133100,1706275560,3125,3120,3125,3120,80
20240404,133000,1706025940,3125,3125,3125,3125,3
20240404,132900,1706016565,3125,3120,3125,3120,1037
20240404,132800,1702780945,3120,3120,3120,3115,1036
20240404,132700,1699553625,3120,3110,3120,3110,340
20240404,132600,1698492835,3120,3120,3120,3120,11
20240404,132500,1698458515,3120,3120,3120,3110,953
20240404,132400,1695494615,3110,3120,3120,3110,262
20240404,132300,1694679785,3115,3105,3115,3105,2359
20240404,132200,1687344250,3105,3115,3115,3105,3347
20240404,132100,1676949200,3110,3115,3115,3110,28
20240404,132000,1676861990,3115,3115,3115,3115,801
20240404,131900,1674366875,3115,3115,3115,3110,1008
20240404,131800,1671231955,3115,3115,3115,3110,3516
20240404,131700,1660294685,3110,3120,3125,3110,341
20240404,131600,1659230000,3125,3120,3125,3120,6458
20240404,131500,1639081035,3120,3120,3120,3110,5
20240404,131400,1639065445,3120,3120,3120,3120,1
20240404,131300,1639062325,3110,3110,3110,3110,8
20240404,131200,1639037445,3120,3115,3120,3115,3001
20240404,131100,1629689325,3120,3110,3120,3110,9101
20240404,131000,1601371025,3105,3110,3110,3105,846
20240404,130900,1598744190,3105,3105,3110,3105,1711
20240404,130800,1593427430,3105,3110,3110,3105,27
20240404,130700,1593343560,3110,3110,3110,3110,38
20240404,130600,1593225380,3110,3110,3110,3110,0
20240404,130500,1593225380,3110,3110,3110,3105,128
20240404,130400,1592827305,3110,3110,3110,3110,644
20240404,130300,1590824465,3110,3110,3110,3110,50
20240404,130200,1590668965,3110,3110,3110,3110,51
20240404,130100,1590510355,3115,3115,3115,3115,0
20240404,130000,1590510355,3115,3115,3115,3105,1104
20240404,125900,1587081395,3105,3105,3105,3105,1210
20240404,125800,1583324345,3120,3120,3120,3120,0
20240404,125700,1583324345,3120,3120,3120,3120,320
20240404,125600,1582325945,3105,3105,3120,3105,119
20240404,125500,1581956435,3120,3105,3120,3105,11
20240404,125400,1581922265,3120,3115,3120,3115,102
20240404,125300,1581604530,3115,3115,3115,3115,600
20240404,125200,1579735530,3115,3115,3115,3115,420
20240404,125100,1578427230,3115,3100,3115,3100,813
20240404,125000,1575902300,3115,3110,3115,3110,45
20240404,124900,1575762345,3110,3100,3115,3100,4127
20240404,124800,1562950975,3100,3100,3100,3100,0
20240404,124700,1562950975,3100,3100,3100,3095,302
20240404,124600,1562016275,3095,3095,3100,3095,351
20240404,124500,1560929925,3095,3090,3095,3090,7266
20240404,124400,1538467255,3090,3095,3095,3090,3455
20240404,124300,1527791300,3095,3090,3095,3090,1515
20240404,124200,1523102440,3090,3090,3090,3085,3482
20240404,124100,1512348060,3090,3085,3090,3085,2009
20240404,124000,1506150265,3090,3090,3090,3090,1768
20240404,123900,1500687145,3090,3080,3090,3075,3307
20240404,123800,1490503065,3080,3090,3090,3080,3259
20240404,123700,1480463250,3085,3085,3090,3085,679
20240404,123600,1478368505,3090,3090,3095,3080,4607
20240404,123500,1464172880,3095,3095,3095,3085,4906
20240404,123400,1449029985,3095,3100,3100,3090,1048
20240404,123300,1445786750,3100,3090,3100,3085,1749
20240404,123200,1440382705,3100,3100,3100,3085,5338
20240404,123100,1423877560,3095,3105,3105,3095,15428
20240404,123000,1376031480,3105,3110,3115,3105,2737
20240404,122900,1367532885,3115,3115,3115,3110,5370
20240404,122800,1350831670,3115,3110,3115,3110,968
20240404,122700,1347819600,3120,3115,3120,3115,3
20240404,122600,1347810250,3120,3120,3120,3110,1396
20240404,122500,1343466695,3115,3115,3115,3115,10
20240404,122400,1343435545,3120,3120,3120,3120,12
20240404,122300,1343398105,3120,3115,3120,3115,841
20240404,122200,1340774255,3115,3115,3115,3115,1225
20240404,122100,1336958380,3115,3115,3115,3115,11
20240404,122000,1336924115,3120,3120,3120,3120,8
20240404,121900,1336899155,3120,3115,3120,3115,807
20240404,121800,1334385340,3110,3115,3115,3110,1111
20240404,121700,1330927225,3110,3115,3115,3110,416
20240404,121600,1329632885,3115,3110,3115,3110,2275
20240404,121500,1322557535,3110,3115,3115,3110,2419
20240404,121400,1315023100,3115,3120,3120,3115,1516
20240404,121300,1310300675,3120,3120,3120,3120,994
20240404,121200,1307199395,3125,3125,3125,3125,0
20240404,121100,1307199395,3125,3125,3125,3125,0
20240404,121000,1307199395,3125,3115,3125,3115,824
20240404,120900,1304627940,3125,3120,3125,3120,127
20240404,120800,1304231670,3120,3120,3120,3120,222
20240404,120700,1303539030,3120,3120,3120,3120,1011
20240404,120600,1300384710,3125,3125,3125,3125,240
20240404,120500,1299634710,3125,3115,3125,3115,631
20240404,120400,1297666230,3120,3120,3120,3120,145
20240404,120300,1297213830,3115,3115,3130,3115,769
20240404,120200,1294818380,3135,3135,3135,3135,1
20240404,120100,1294815245,3135,3125,3135,3125,5423
20240404,120000,1277831190,3125,3120,3125,3115,2101
20240404,115900,1271283180,3120,3120,3125,3115,2022
20240404,115800,1264976440,3120,3120,3120,3115,1343
20240404,115700,1260791420,3120,3120,3120,3120,285
20240404,115600,1259902220,3120,3120,3120,3120,500
20240404,115500,1258342220,3120,3120,3120,3115,1758
20240404,115400,1252857460,3115,3115,3120,3115,145
20240404,115300,1252405780,3115,3115,3115,3115,1224
20240404,115200,1248593020,3115,3115,3115,3110,400
20240404,115100,1247347070,3115,3115,3115,3115,59
20240404,115000,1247163285,3115,3110,3115,3105,4387
20240404,114900,1233520365,3110,3105,3110,3100,3862
20240404,114800,1221541110,3110,3110,3110,3105,1322
20240404,114700,1217436245,3110,3115,3115,3100,12039
20240404,114600,1180021045,3115,3115,3115,3110,1292
20240404,114500,1175996475,3115,3115,3115,3110,1604
20240404,114400,1171002240,3120,3115,3120,3110,1838
20240404,114300,1165284060,3110,3120,3120,3110,18212
20240404,114200,1108494710,3120,3120,3125,3120,10194
20240404,114100,1076688590,3125,3130,3130,3125,2904
20240404,114000,1067613565,3130,3125,3130,3125,211
20240404,113900,1066954135,3130,3130,3130,3130,100
20240404,113800,1066641135,3130,3125,3130,3125,599
20240404,113700,1064767460,3130,3130,3130,3125,13895
20240404,113600,1021344735,3130,3135,3135,3130,251
20240404,113500,1020558850,3135,3135,3135,3130,1224
20240404,113400,1016726610,3135,3140,3140,3135,1155
20240404,113300,1013105650,3135,3135,3140,3135,1273
20240404,113200,1009114775,3135,3140,3140,3135,2152
20240404,113100,1002368000,3140,3140,3140,3135,674
20240404,113000,1000252435,3140,3140,3140,3140,0
20240404,112900,1000252435,3140,3135,3140,3135,713
20240404,112800,998016935,3140,3135,3140,3135,205
20240404,112700,997374070,3130,3130,3135,3130,778
20240404,112600,994938920,3135,3135,3135,3135,422
20240404,112500,993615950,3135,3135,3135,3135,425
20240404,112400,992283575,3135,3140,3140,3135,22
20240404,112300,992214595,3140,3140,3140,3130,2875
20240404,112200,983209145,3140,3140,3140,3140,0
20240404,112100,983209145,3140,3135,3140,3130,3797
20240404,112000,971324015,3140,3140,3140,3130,2185
20240404,111900,964476900,3140,3135,3140,3135,1114
20240404,111800,960984410,3135,3140,3140,3135,2000
20240404,111700,954707690,3145,3145,3145,3145,0
20240404,111600,954707690,3145,3145,3145,3145,0
20240404,111500,954707690,3145,3145,3145,3145,64
20240404,111400,954506410,3145,3145,3145,3140,14
20240404,111300,954462385,3145,3140,3145,3140,880
20240404,111200,951699175,3145,3150,3150,3145,213
20240404,111100,951029280,3145,3140,3150,3140,7559
20240404,111000,927287810,3135,3140,3140,3135,3292
20240404,110900,916966535,3140,3145,3145,3135,1135
20240404,110800,913403820,3140,3145,3145,3140,63
20240404,110700,913205735,3145,3145,3145,3145,4
20240404,110600,913193155,3145,3145,3145,3145,115
20240404,110500,912831480,3145,3150,3150,3145,424
20240404,110400,911497950,3150,3150,3150,3150,2
20240404,110300,911491650,3145,3140,3150,3140,7
20240404,110200,911469625,3150,3145,3150,3145,694
20240404,110100,909286990,3145,3140,3150,3140,2106
20240404,110000,902673680,3145,3140,3145,3140,597
20240404,105900,900798100,3140,3140,3145,3140,200
20240404,105800,900170090,3140,3135,3145,3135,1089
20240404,105700,896751125,3140,3140,3140,3140,23
20240404,105600,896678905,3140,3130,3140,3130,4330
20240404,105500,883120920,3130,3135,3135,3125,7037
20240404,105400,861095525,3130,3135,3140,3130,21256
20240404,105300,794545980,3140,3140,3140,3135,277
20240404,105200,793677455,3135,3135,3140,3135,447
20240404,105100,792276100,3140,3135,3140,3135,373
20240404,105000,791106735,3140,3140,3140,3140,22
20240404,104900,791037655,3140,3135,3140,3135,1121
20240404,104800,787523215,3135,3140,3140,3135,4809
20240404,104700,772446995,3140,3135,3145,3135,3103
20240404,104600,762718560,3145,3145,3145,3140,19
20240404,104500,762658830,3145,3140,3145,3140,508
20240404,104400,761063675,3145,3140,3145,3135,1906
20240404,104300,755078825,3145,3145,3145,3145,146
20240404,104200,754619655,3145,3150,3150,3145,645
20240404,104100,752591125,3145,3150,3150,3145,300
20240404,104000,751647125,3150,3150,3150,3150,4
20240404,103900,751634525,3150,3150,3150,3145,583
20240404,103800,749800800,3155,3150,3155,3150,338
20240404,103700,748736075,3150,3150,3150,3145,116
20240404,103600,748370690,3150,3155,3155,3150,54
20240404,103500,748200585,3145,3155,3160,3145,588
20240404,103400,746347400,3155,3150,3155,3150,159
20240404,103300,745846265,3155,3155,3155,3150,168
20240404,103200,745316805,3145,3155,3155,3145,101
20240404,103100,744999150,3150,3150,3150,3150,126
20240404,103000,744602250,3150,3150,3150,3140,509
20240404,102900,743003425,3155,3150,3155,3150,33
20240404,102800,742899345,3150,3140,3150,3140,373
20240404,102700,741725895,3140,3145,3145,3140,3155
20240404,102600,731819095,3145,3150,3150,3140,1112
20240404,102500,728320395,3150,3150,3150,3150,0
20240404,102400,728320395,3150,3150,3150,3150,22
20240404,102300,728251095,3150,3145,3150,3145,2703
20240404,102200,719750155,3145,3150,3150,3145,7
20240404,102100,719728125,3150,3150,3150,3150,10
20240404,102000,719696625,3150,3150,3150,3140,2561
20240404,101900,711651060,3150,3145,3150,3140,3529
20240404,101800,700564515,3150,3150,3155,3145,519
20240404,101700,698930410,3155,3155,3155,3150,66
20240404,101600,698722185,3155,3155,3155,3150,133
20240404,101500,698302610,3160,3165,3165,3160,2
20240404,101400,698296285,3160,3160,3160,3160,1501
20240404,101300,693553125,3155,3160,3160,3155,79
20240404,101200,693303855,3160,3145,3160,3145,546
20240404,101100,691583830,3150,3160,3160,3150,130
20240404,101000,691173835,3160,3160,3160,3160,1
20240404,100900,691170675,3155,3150,3155,3145,2831
20240404,100800,682242135,3145,3150,3155,3145,1236
20240404,100700,678348755,3155,3145,3155,3145,2450
20240404,100600,670636170,3145,3140,3150,3140,12159
20240404,100500,632456885,3140,3160,3160,3140,21455
20240404,100400,564950440,3160,3165,3165,3160,112
20240404,100300,564596470,3165,3165,3165,3160,7420
20240404,100200,541133075,3170,3170,3175,3170,406
20240404,100100,539845880,3170,3175,3175,3165,1219
20240404,100000,535982740,3175,3170,3175,3170,1580
20240404,095900,530970370,3175,3165,3175,3165,743
20240404,095800,528615830,3165,3170,3170,3165,524
20240404,095700,526955620,3170,3170,3170,3170,1147
20240404,095600,523319630,3170,3175,3175,3170,5442
20240404,095500,506068260,3175,3175,3175,3170,2235
20240404,095400,498980355,3175,3175,3175,3170,404
20240404,095300,497699505,3175,3170,3175,3170,115
20240404,095200,497334810,3175,3170,3175,3170,423
20240404,095100,495993675,3170,3170,3170,3160,7
20240404,095000,495971495,3160,3165,3165,3160,470
20240404,094900,494483995,3165,3160,3165,3160,668
20240404,094800,492371610,3165,3170,3170,3160,1469
20240404,094700,487729165,3165,3165,3165,3160,1697
20240404,094600,482364600,3160,3165,3170,3160,1525
20240404,094500,477536085,3165,3170,3170,3165,86
20240404,094400,477263715,3170,3165,3170,3160,678
20240404,094300,475118585,3170,3170,3170,3170,3510
20240404,094200,463991885,3170,3160,3170,3160,2980
20240404,094100,454574725,3175,3165,3175,3165,1001
20240404,094000,451406550,3175,3175,3175,3165,1229
20240404,093900,447514685,3180,3180,3180,3170,1884
20240404,093800,441529385,3180,3175,3180,3170,2280
20240404,093700,434288285,3180,3170,3180,3170,71
20240404,093600,434063205,3180,3165,3180,3160,2325
20240404,093500,426709020,3180,3180,3180,3180,324
20240404,093400,425678700,3185,3165,3185,3165,1295
20240404,093300,421573495,3165,3160,3165,3155,3338
20240404,093200,411017400,3160,3160,3160,3155,322
20240404,093100,410000480,3160,3150,3160,3150,2411
20240404,093000,402401280,3145,3150,3150,3145,120
20240404,092900,402023630,3150,3150,3150,3145,82
20240404,092800,401765335,3150,3140,3150,3140,4734
20240404,092700,386899965,3140,3140,3140,3135,429
20240404,092600,385553015,3140,3140,3150,3140,2780
20240404,092500,376823630,3140,3140,3140,3130,167
20240404,092400,376299500,3130,3140,3140,3130,8160
20240404,092300,350735285,3135,3135,3140,3135,648
20240404,092200,348703800,3135,3140,3140,3135,3461
20240404,092100,337853555,3135,3145,3150,3135,5563
20240404,092000,320399935,3140,3145,3150,3140,6328
20240404,091900,300503985,3145,3145,3145,3140,1973
20240404,091800,294306650,3145,3140,3145,3140,452
20240404,091700,292886185,3145,3150,3150,3140,1868
20240404,091600,287014790,3150,3145,3150,3130,5236
20240404,091500,270597910,3140,3145,3155,3140,8020
20240404,091400,245374515,3150,3160,3160,3150,734
20240404,091300,243061340,3160,3165,3165,3145,2225
20240404,091200,236030710,3165,3170,3170,3150,5304
20240404,091100,219307255,3165,3160,3170,3160,1238
20240404,091000,215394505,3160,3175,3175,3160,11346
20240404,090900,179487980,3190,3180,3190,3175,2540
20240404,090800,171395845,3175,3170,3175,3170,920
20240404,090700,168478345,3170,3180,3185,3170,1435
20240404,090600,163924550,3180,3175,3185,3175,3638
20240404,090500,152353365,3170,3155,3170,3155,6304
20240404,090400,132400310,3155,3145,3155,3145,655
20240404,090300,130338095,3140,3160,3160,3135,10060
20240404,090200,98665055,3165,3185,3195,3165,7842
20240404,090100,73801645,3205,3165,3215,3165,8567
20240404,090000,46437385,3185,3185,3185,3165,14583