KissMeData/417010/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,213800,1438848000,14230,14230,14230,14230,2150
20240404,213700,1438848000,14230,14230,14230,14230,0
20240404,213600,1438848000,14230,14230,14230,14230,0
20240404,213500,1438848000,14230,14230,14230,14230,0
20240404,213400,1438848000,14230,14230,14230,14230,0
20240404,213300,1438848000,14230,14230,14230,14230,0
20240404,213200,1438848000,14230,14230,14230,14230,0
20240404,213100,1438848000,14230,14230,14230,14230,0
20240404,213000,1438848000,14230,14230,14230,14230,0
20240404,212900,1438848000,14230,14230,14230,14230,0
20240404,212800,1438848000,14230,14230,14230,14230,0
20240404,212700,1438848000,14230,14230,14230,14230,0
20240404,212600,1438848000,14230,14230,14230,14230,0
20240404,212500,1438848000,14230,14230,14230,14230,0
20240404,212400,1438848000,14230,14230,14230,14230,0
20240404,212300,1438848000,14230,14230,14230,14230,0
20240404,212200,1438848000,14230,14230,14230,14230,0
20240404,212100,1438848000,14230,14230,14230,14230,0
20240404,212000,1438848000,14230,14230,14230,14230,0
20240404,211900,1438848000,14230,14230,14230,14230,0
20240404,211800,1438848000,14230,14230,14230,14230,0
20240404,211700,1438848000,14230,14230,14230,14230,0
20240404,211600,1438848000,14230,14230,14230,14230,0
20240404,211500,1438848000,14230,14230,14230,14230,0
20240404,211400,1438848000,14230,14230,14230,14230,0
20240404,211300,1438848000,14230,14230,14230,14230,0
20240404,211200,1438848000,14230,14230,14230,14230,0
20240404,211100,1438848000,14230,14230,14230,14230,0
20240404,211000,1438848000,14230,14230,14230,14230,0
20240404,210900,1438848000,14230,14230,14230,14230,0
20240404,210800,1438848000,14230,14230,14230,14230,2150
20240404,210700,1438848000,14230,14230,14230,14230,0
20240404,210600,1438848000,14230,14230,14230,14230,0
20240404,210500,1438848000,14230,14230,14230,14230,0
20240404,210400,1438848000,14230,14230,14230,14230,0
20240404,210300,1438848000,14230,14230,14230,14230,0
20240404,210200,1438848000,14230,14230,14230,14230,0
20240404,210100,1438848000,14230,14230,14230,14230,0
20240404,210000,1438848000,14230,14230,14230,14230,0
20240404,205900,1438848000,14230,14230,14230,14230,0
20240404,205800,1438848000,14230,14230,14230,14230,0
20240404,205700,1438848000,14230,14230,14230,14230,0
20240404,205600,1438848000,14230,14230,14230,14230,0
20240404,205500,1438848000,14230,14230,14230,14230,0
20240404,205400,1438848000,14230,14230,14230,14230,0
20240404,205300,1438848000,14230,14230,14230,14230,0
20240404,205200,1438848000,14230,14230,14230,14230,0
20240404,205100,1438848000,14230,14230,14230,14230,0
20240404,205000,1438848000,14230,14230,14230,14230,0
20240404,204900,1438848000,14230,14230,14230,14230,0
20240404,204800,1438848000,14230,14230,14230,14230,0
20240404,204700,1438848000,14230,14230,14230,14230,0
20240404,204600,1438848000,14230,14230,14230,14230,0
20240404,204500,1438848000,14230,14230,14230,14230,0
20240404,204400,1438848000,14230,14230,14230,14230,0
20240404,204300,1438848000,14230,14230,14230,14230,0
20240404,204200,1438848000,14230,14230,14230,14230,0
20240404,204100,1438848000,14230,14230,14230,14230,0
20240404,204000,1438848000,14230,14230,14230,14230,0
20240404,203900,1438848000,14230,14230,14230,14230,0
20240404,203800,1438848000,14230,14230,14230,14230,2150
20240404,203700,1438848000,14230,14230,14230,14230,0
20240404,203600,1438848000,14230,14230,14230,14230,0
20240404,203500,1438848000,14230,14230,14230,14230,0
20240404,203400,1438848000,14230,14230,14230,14230,0
20240404,203300,1438848000,14230,14230,14230,14230,0
20240404,203200,1438848000,14230,14230,14230,14230,0
20240404,203100,1438848000,14230,14230,14230,14230,0
20240404,203000,1438848000,14230,14230,14230,14230,0
20240404,202900,1438848000,14230,14230,14230,14230,0
20240404,202800,1438848000,14230,14230,14230,14230,0
20240404,202700,1438848000,14230,14230,14230,14230,0
20240404,202600,1438848000,14230,14230,14230,14230,0
20240404,202500,1438848000,14230,14230,14230,14230,0
20240404,202400,1438848000,14230,14230,14230,14230,0
20240404,202300,1438848000,14230,14230,14230,14230,0
20240404,202200,1438848000,14230,14230,14230,14230,0
20240404,202100,1438848000,14230,14230,14230,14230,0
20240404,202000,1438848000,14230,14230,14230,14230,0
20240404,201900,1438848000,14230,14230,14230,14230,0
20240404,201800,1438848000,14230,14230,14230,14230,0
20240404,201700,1438848000,14230,14230,14230,14230,0
20240404,201600,1438848000,14230,14230,14230,14230,0
20240404,201500,1438848000,14230,14230,14230,14230,0
20240404,201400,1438848000,14230,14230,14230,14230,0
20240404,201300,1438848000,14230,14230,14230,14230,0
20240404,201200,1438848000,14230,14230,14230,14230,0
20240404,201100,1438848000,14230,14230,14230,14230,0
20240404,201000,1438848000,14230,14230,14230,14230,0
20240404,200900,1438848000,14230,14230,14230,14230,0
20240404,200800,1438848000,14230,14230,14230,14230,2150
20240404,200700,1438848000,14230,14230,14230,14230,0
20240404,200600,1438848000,14230,14230,14230,14230,0
20240404,200500,1438848000,14230,14230,14230,14230,0
20240404,200400,1438848000,14230,14230,14230,14230,0
20240404,200300,1438848000,14230,14230,14230,14230,0
20240404,200200,1438848000,14230,14230,14230,14230,0
20240404,200100,1438848000,14230,14230,14230,14230,0
20240404,200000,1438848000,14230,14230,14230,14230,0
20240404,195900,1438848000,14230,14230,14230,14230,0
20240404,195800,1438848000,14230,14230,14230,14230,0
20240404,195700,1438848000,14230,14230,14230,14230,0
20240404,195600,1438848000,14230,14230,14230,14230,0
20240404,195500,1438848000,14230,14230,14230,14230,0
20240404,195400,1438848000,14230,14230,14230,14230,0
20240404,195300,1438848000,14230,14230,14230,14230,0
20240404,195200,1438848000,14230,14230,14230,14230,0
20240404,195100,1438848000,14230,14230,14230,14230,0
20240404,195000,1438848000,14230,14230,14230,14230,0
20240404,194900,1438848000,14230,14230,14230,14230,0
20240404,194800,1438848000,14230,14230,14230,14230,0
20240404,194700,1438848000,14230,14230,14230,14230,0
20240404,194600,1438848000,14230,14230,14230,14230,0
20240404,194500,1438848000,14230,14230,14230,14230,0
20240404,194400,1438848000,14230,14230,14230,14230,0
20240404,194300,1438848000,14230,14230,14230,14230,0
20240404,194200,1438848000,14230,14230,14230,14230,0
20240404,194100,1438848000,14230,14230,14230,14230,0
20240404,194000,1438848000,14230,14230,14230,14230,0
20240404,193900,1438848000,14230,14230,14230,14230,0
20240404,193800,1438848000,14230,14230,14230,14230,2150
20240404,193700,1438848000,14230,14230,14230,14230,0
20240404,193600,1438848000,14230,14230,14230,14230,0
20240404,193500,1438848000,14230,14230,14230,14230,0
20240404,193400,1438848000,14230,14230,14230,14230,0
20240404,193300,1438848000,14230,14230,14230,14230,0
20240404,193200,1438848000,14230,14230,14230,14230,0
20240404,193100,1438848000,14230,14230,14230,14230,0
20240404,193000,1438848000,14230,14230,14230,14230,0
20240404,192900,1438848000,14230,14230,14230,14230,0
20240404,192800,1438848000,14230,14230,14230,14230,0
20240404,192700,1438848000,14230,14230,14230,14230,0
20240404,192600,1438848000,14230,14230,14230,14230,0
20240404,192500,1438848000,14230,14230,14230,14230,0
20240404,192400,1438848000,14230,14230,14230,14230,0
20240404,192300,1438848000,14230,14230,14230,14230,0
20240404,192200,1438848000,14230,14230,14230,14230,0
20240404,192100,1438848000,14230,14230,14230,14230,0
20240404,192000,1438848000,14230,14230,14230,14230,0
20240404,191900,1438848000,14230,14230,14230,14230,0
20240404,191800,1438848000,14230,14230,14230,14230,0
20240404,191700,1438848000,14230,14230,14230,14230,0
20240404,191600,1438848000,14230,14230,14230,14230,0
20240404,191500,1438848000,14230,14230,14230,14230,0
20240404,191400,1438848000,14230,14230,14230,14230,0
20240404,191300,1438848000,14230,14230,14230,14230,0
20240404,191200,1438848000,14230,14230,14230,14230,0
20240404,191100,1438848000,14230,14230,14230,14230,0
20240404,191000,1438848000,14230,14230,14230,14230,0
20240404,190900,1438848000,14230,14230,14230,14230,0
20240404,190800,1438848000,14230,14230,14230,14230,2150
20240404,190700,1438848000,14230,14230,14230,14230,0
20240404,190600,1438848000,14230,14230,14230,14230,0
20240404,190500,1438848000,14230,14230,14230,14230,0
20240404,190400,1438848000,14230,14230,14230,14230,0
20240404,190300,1438848000,14230,14230,14230,14230,0
20240404,190200,1438848000,14230,14230,14230,14230,0
20240404,190100,1438848000,14230,14230,14230,14230,0
20240404,190000,1438848000,14230,14230,14230,14230,0
20240404,185900,1438848000,14230,14230,14230,14230,0
20240404,185800,1438848000,14230,14230,14230,14230,0
20240404,185700,1438848000,14230,14230,14230,14230,0
20240404,185600,1438848000,14230,14230,14230,14230,0
20240404,185500,1438848000,14230,14230,14230,14230,0
20240404,185400,1438848000,14230,14230,14230,14230,0
20240404,185300,1438848000,14230,14230,14230,14230,0
20240404,185200,1438848000,14230,14230,14230,14230,0
20240404,185100,1438848000,14230,14230,14230,14230,0
20240404,185000,1438848000,14230,14230,14230,14230,0
20240404,184900,1438848000,14230,14230,14230,14230,0
20240404,184800,1438848000,14230,14230,14230,14230,0
20240404,184700,1438848000,14230,14230,14230,14230,0
20240404,184600,1438848000,14230,14230,14230,14230,0
20240404,184500,1438848000,14230,14230,14230,14230,0
20240404,184400,1438848000,14230,14230,14230,14230,0
20240404,184300,1438848000,14230,14230,14230,14230,0
20240404,184200,1438848000,14230,14230,14230,14230,0
20240404,184100,1438848000,14230,14230,14230,14230,0
20240404,184000,1438848000,14230,14230,14230,14230,0
20240404,183900,1438848000,14230,14230,14230,14230,0
20240404,183800,1438848000,14230,14230,14230,14230,2150
20240404,183700,1438848000,14230,14230,14230,14230,0
20240404,183600,1438848000,14230,14230,14230,14230,0
20240404,183500,1438848000,14230,14230,14230,14230,0
20240404,183400,1438848000,14230,14230,14230,14230,0
20240404,183300,1438848000,14230,14230,14230,14230,0
20240404,183200,1438848000,14230,14230,14230,14230,0
20240404,183100,1438848000,14230,14230,14230,14230,0
20240404,183000,1438848000,14230,14230,14230,14230,0
20240404,182900,1438848000,14230,14230,14230,14230,0
20240404,182800,1438848000,14230,14230,14230,14230,0
20240404,182700,1438848000,14230,14230,14230,14230,0
20240404,182600,1438848000,14230,14230,14230,14230,0
20240404,182500,1438848000,14230,14230,14230,14230,0
20240404,182400,1438848000,14230,14230,14230,14230,0
20240404,182300,1438848000,14230,14230,14230,14230,0
20240404,182200,1438848000,14230,14230,14230,14230,0
20240404,182100,1438848000,14230,14230,14230,14230,0
20240404,182000,1438848000,14230,14230,14230,14230,0
20240404,181900,1438848000,14230,14230,14230,14230,0
20240404,181800,1438848000,14230,14230,14230,14230,0
20240404,181700,1438848000,14230,14230,14230,14230,0
20240404,181600,1438848000,14230,14230,14230,14230,0
20240404,181500,1438848000,14230,14230,14230,14230,0
20240404,181400,1438848000,14230,14230,14230,14230,0
20240404,181300,1438848000,14230,14230,14230,14230,0
20240404,181200,1438848000,14230,14230,14230,14230,0
20240404,181100,1438848000,14230,14230,14230,14230,0
20240404,181000,1438848000,14230,14230,14230,14230,0
20240404,180900,1438848000,14230,14230,14230,14230,0
20240404,180800,1438848000,14230,14230,14230,14230,2150
20240404,180700,1438848000,14230,14230,14230,14230,0
20240404,180600,1438848000,14230,14230,14230,14230,0
20240404,180500,1438848000,14230,14230,14230,14230,0
20240404,180400,1438848000,14230,14230,14230,14230,0
20240404,180300,1438848000,14230,14230,14230,14230,0
20240404,180200,1438848000,14230,14230,14230,14230,0
20240404,180100,1438848000,14230,14230,14230,14230,0
20240404,180000,1438848000,14230,14230,14230,14230,0
20240404,175900,1438848000,14230,14230,14230,14230,0
20240404,175800,1438848000,14230,14230,14230,14230,0
20240404,175700,1438848000,14230,14230,14230,14230,0
20240404,175600,1438848000,14230,14230,14230,14230,0
20240404,175500,1438848000,14230,14230,14230,14230,0
20240404,175400,1438848000,14230,14230,14230,14230,0
20240404,175300,1438848000,14230,14230,14230,14230,0
20240404,175200,1438848000,14230,14230,14230,14230,0
20240404,175100,1438848000,14230,14230,14230,14230,0
20240404,175000,1438848000,14230,14230,14230,14230,0
20240404,174900,1438848000,14230,14230,14230,14230,0
20240404,174800,1438848000,14230,14230,14230,14230,0
20240404,174700,1438848000,14230,14230,14230,14230,0
20240404,174600,1438848000,14230,14230,14230,14230,0
20240404,174500,1438848000,14230,14230,14230,14230,0
20240404,174400,1438848000,14230,14230,14230,14230,0
20240404,174300,1438848000,14230,14230,14230,14230,0
20240404,174200,1438848000,14230,14230,14230,14230,0
20240404,174100,1438848000,14230,14230,14230,14230,0
20240404,174000,1438848000,14230,14230,14230,14230,0
20240404,173900,1438848000,14230,14230,14230,14230,0
20240404,173800,1438848000,14230,14230,14230,14230,2150
20240404,173700,1438848000,14230,14230,14230,14230,0
20240404,173600,1438848000,14230,14230,14230,14230,0
20240404,173500,1438848000,14230,14230,14230,14230,0
20240404,173400,1438848000,14230,14230,14230,14230,0
20240404,173300,1438848000,14230,14230,14230,14230,0
20240404,173200,1438848000,14230,14230,14230,14230,0
20240404,173100,1438848000,14230,14230,14230,14230,0
20240404,173000,1438848000,14230,14230,14230,14230,0
20240404,172900,1438848000,14230,14230,14230,14230,0
20240404,172800,1438848000,14230,14230,14230,14230,0
20240404,172700,1438848000,14230,14230,14230,14230,0
20240404,172600,1438848000,14230,14230,14230,14230,0
20240404,172500,1438848000,14230,14230,14230,14230,0
20240404,172400,1438848000,14230,14230,14230,14230,0
20240404,172300,1438848000,14230,14230,14230,14230,0
20240404,172200,1438848000,14230,14230,14230,14230,0
20240404,172100,1438848000,14230,14230,14230,14230,0
20240404,172000,1438848000,14230,14230,14230,14230,0
20240404,171900,1438848000,14230,14230,14230,14230,0
20240404,171800,1438848000,14230,14230,14230,14230,0
20240404,171700,1438848000,14230,14230,14230,14230,0
20240404,171600,1438848000,14230,14230,14230,14230,0
20240404,171500,1438848000,14230,14230,14230,14230,0
20240404,171400,1438848000,14230,14230,14230,14230,0
20240404,171300,1438848000,14230,14230,14230,14230,0
20240404,171200,1438848000,14230,14230,14230,14230,0
20240404,171100,1438848000,14230,14230,14230,14230,0
20240404,171000,1438848000,14230,14230,14230,14230,0
20240404,170900,1438848000,14230,14230,14230,14230,0
20240404,170800,1438848000,14230,14230,14230,14230,2150
20240404,170700,1438848000,14230,14230,14230,14230,0
20240404,170600,1438848000,14230,14230,14230,14230,0
20240404,170500,1438848000,14230,14230,14230,14230,0
20240404,170400,1438848000,14230,14230,14230,14230,0
20240404,170300,1438848000,14230,14230,14230,14230,0
20240404,170200,1438848000,14230,14230,14230,14230,0
20240404,170100,1438848000,14230,14230,14230,14230,0
20240404,170000,1438848000,14230,14230,14230,14230,0
20240404,165900,1438848000,14230,14230,14230,14230,0
20240404,165800,1438848000,14230,14230,14230,14230,0
20240404,165700,1438848000,14230,14230,14230,14230,0
20240404,165600,1438848000,14230,14230,14230,14230,0
20240404,165500,1438848000,14230,14230,14230,14230,0
20240404,165400,1438848000,14230,14230,14230,14230,0
20240404,165300,1438848000,14230,14230,14230,14230,0
20240404,165200,1438848000,14230,14230,14230,14230,0
20240404,165100,1438848000,14230,14230,14230,14230,0
20240404,165000,1438848000,14230,14230,14230,14230,0
20240404,164900,1438848000,14230,14230,14230,14230,0
20240404,164800,1438848000,14230,14230,14230,14230,0
20240404,164700,1438848000,14230,14230,14230,14230,0
20240404,164600,1438848000,14230,14230,14230,14230,0
20240404,164500,1438848000,14230,14230,14230,14230,0
20240404,164400,1438848000,14230,14230,14230,14230,0
20240404,164300,1438848000,14230,14230,14230,14230,0
20240404,164200,1438848000,14230,14230,14230,14230,0
20240404,164100,1438848000,14230,14230,14230,14230,0
20240404,164000,1438848000,14230,14230,14230,14230,0
20240404,163900,1438848000,14230,14230,14230,14230,0
20240404,163800,1438848000,14230,14230,14230,14230,2150
20240404,163700,1438848000,14230,14230,14230,14230,0
20240404,163600,1438848000,14230,14230,14230,14230,0
20240404,163500,1438848000,14230,14230,14230,14230,0
20240404,163400,1438848000,14230,14230,14230,14230,0
20240404,163300,1438848000,14230,14230,14230,14230,0
20240404,163200,1438848000,14230,14230,14230,14230,0
20240404,163100,1438848000,14230,14230,14230,14230,0
20240404,163000,1438848000,14230,14230,14230,14230,0
20240404,162900,1438848000,14230,14230,14230,14230,0
20240404,162800,1438848000,14230,14230,14230,14230,0
20240404,162700,1438848000,14230,14230,14230,14230,0
20240404,162600,1438848000,14230,14230,14230,14230,0
20240404,162500,1438848000,14230,14230,14230,14230,0
20240404,162400,1438848000,14230,14230,14230,14230,0
20240404,162300,1438848000,14230,14230,14230,14230,0
20240404,162200,1438848000,14230,14230,14230,14230,0
20240404,162100,1438848000,14230,14230,14230,14230,0
20240404,162000,1438848000,14230,14230,14230,14230,0
20240404,161900,1438848000,14230,14230,14230,14230,0
20240404,161800,1438848000,14230,14230,14230,14230,0
20240404,161700,1438848000,14230,14230,14230,14230,0
20240404,161600,1438848000,14230,14230,14230,14230,0
20240404,161500,1438848000,14230,14230,14230,14230,0
20240404,161400,1438848000,14230,14230,14230,14230,0
20240404,161300,1438848000,14230,14230,14230,14230,0
20240404,161200,1438848000,14230,14230,14230,14230,0
20240404,161100,1438848000,14230,14230,14230,14230,0
20240404,161000,1438848000,14230,14230,14230,14230,0
20240404,160900,1438848000,14230,14230,14230,14230,0
20240404,160800,1438848000,14230,14230,14230,14230,2150
20240404,160700,1438848000,14230,14230,14230,14230,0
20240404,160600,1438848000,14230,14230,14230,14230,0
20240404,160500,1438848000,14230,14230,14230,14230,0
20240404,160400,1438848000,14230,14230,14230,14230,0
20240404,160300,1438848000,14230,14230,14230,14230,0
20240404,160200,1438848000,14230,14230,14230,14230,0
20240404,160100,1438848000,14230,14230,14230,14230,0
20240404,160000,1438848000,14230,14230,14230,14230,0
20240404,155900,1438848000,14230,14230,14230,14230,0
20240404,155800,1438848000,14230,14230,14230,14230,0
20240404,155700,1438848000,14230,14230,14230,14230,0
20240404,155600,1438848000,14230,14230,14230,14230,0
20240404,155500,1438848000,14230,14230,14230,14230,0
20240404,155400,1438848000,14230,14230,14230,14230,0
20240404,155300,1438848000,14230,14230,14230,14230,0
20240404,155200,1438848000,14230,14230,14230,14230,0
20240404,155100,1438848000,14230,14230,14230,14230,0
20240404,155000,1438848000,14230,14230,14230,14230,0
20240404,154900,1438848000,14230,14230,14230,14230,0
20240404,154800,1438848000,14230,14230,14230,14230,0
20240404,154700,1438848000,14230,14230,14230,14230,0
20240404,154600,1438848000,14230,14230,14230,14230,0
20240404,154500,1438848000,14230,14230,14230,14230,0
20240404,154400,1438848000,14230,14230,14230,14230,0
20240404,154300,1438848000,14230,14230,14230,14230,0
20240404,154200,1438848000,14230,14230,14230,14230,0
20240404,154100,1438848000,14230,14230,14230,14230,0
20240404,154000,1438848000,14230,14230,14230,14230,0
20240404,153900,1438848000,14230,14230,14230,14230,0
20240404,153800,1438848000,14230,14230,14230,14230,2150
20240404,153700,1438848000,14230,14230,14230,14230,0
20240404,153600,1438848000,14230,14230,14230,14230,0
20240404,153500,1438848000,14230,14230,14230,14230,0
20240404,153400,1438848000,14230,14230,14230,14230,0
20240404,153300,1438848000,14230,14230,14230,14230,0
20240404,153200,1438848000,14230,14230,14230,14230,0
20240404,153100,1438848000,14230,14230,14230,14230,0
20240404,153000,1438848000,14230,14230,14230,14230,2150
20240404,152900,1408253500,14260,14260,14260,14260,0
20240404,152800,1408253500,14260,14260,14260,14260,0
20240404,152700,1408253500,14260,14260,14260,14260,0
20240404,152600,1408253500,14260,14260,14260,14260,0
20240404,152500,1408253500,14260,14260,14260,14260,0
20240404,152400,1408253500,14260,14260,14260,14260,0
20240404,152300,1408253500,14260,14260,14260,14260,0
20240404,152200,1408253500,14260,14260,14260,14260,0
20240404,152100,1408253500,14260,14260,14260,14260,0
20240404,152000,1408253500,14260,14260,14260,14260,0
20240404,151900,1408253500,14260,14250,14270,14250,112
20240404,151800,1406656100,14250,14250,14250,14250,173
20240404,151700,1404190850,14260,14260,14260,14260,311
20240404,151600,1399755990,14250,14240,14250,14240,511
20240404,151500,1392479240,14240,14240,14240,14240,0
20240404,151400,1392479240,14240,14240,14240,14240,300
20240404,151300,1388207240,14240,14270,14270,14240,107
20240404,151200,1386681860,14270,14270,14270,14270,10
20240404,151100,1386539160,14250,14250,14250,14250,50
20240404,151000,1385826660,14250,14250,14250,14250,190
20240404,150900,1383119160,14250,14260,14260,14250,420
20240404,150800,1377133640,14260,14260,14260,14260,3
20240404,150700,1377090860,14280,14280,14280,14280,1
20240404,150600,1377076580,14260,14260,14260,14260,100
20240404,150500,1375650580,14260,14260,14260,14260,110
20240404,150400,1374081980,14280,14300,14300,14280,720
20240404,150300,1363793370,14300,14300,14300,14300,107
20240404,150200,1362263270,14310,14370,14370,14310,143
20240404,150100,1360214420,14370,14370,14370,14370,2
20240404,150000,1360185680,14380,14380,14380,14380,1
20240404,145900,1360171300,14300,14290,14300,14290,628
20240404,145800,1351196850,14380,14380,14380,14380,0
20240404,145700,1351196850,14380,14290,14380,14290,18
20240404,145600,1350938190,14290,14290,14290,14290,33
20240404,145500,1350466620,14290,14390,14390,14290,983
20240404,145400,1336330750,14390,14390,14390,14390,69
20240404,145300,1335337840,14400,14400,14400,14400,0
20240404,145200,1335337840,14400,14400,14400,14400,1
20240404,145100,1335323440,14300,14300,14300,14300,0
20240404,145000,1335323440,14300,14280,14300,14280,154
20240404,144900,1333122920,14250,14250,14250,14250,0
20240404,144800,1333122920,14250,14260,14260,14250,119
20240404,144700,1331426660,14260,14270,14270,14260,151
20240404,144600,1329272900,14270,14270,14270,14270,37
20240404,144500,1328744910,14260,14260,14260,14260,0
20240404,144400,1328744910,14260,14280,14280,14260,240
20240404,144300,1325319710,14260,14260,14260,14260,0
20240404,144200,1325319710,14260,14260,14260,14260,0
20240404,144100,1325319710,14260,14260,14260,14260,360
20240404,144000,1320186110,14260,14260,14260,14260,34
20240404,143900,1319701270,14270,14280,14280,14270,327
20240404,143800,1315033980,14300,14300,14300,14300,1
20240404,143700,1315019680,14270,14270,14270,14270,0
20240404,143600,1315019680,14270,14270,14270,14270,0
20240404,143500,1315019680,14270,14270,14270,14270,0
20240404,143400,1315019680,14270,14310,14310,14270,412
20240404,143300,1309135920,14320,14330,14330,14320,100
20240404,143200,1307703120,14400,14400,14400,14400,0
20240404,143100,1307703120,14400,14400,14400,14400,0
20240404,143000,1307703120,14400,14400,14400,14400,1
20240404,142900,1307688720,14330,14330,14330,14330,500
20240404,142800,1300523720,14410,14410,14410,14410,0
20240404,142700,1300523720,14410,14410,14410,14410,0
20240404,142600,1300523720,14410,14410,14410,14410,50
20240404,142500,1299803220,14410,14410,14410,14410,10
20240404,142400,1299659120,14440,14440,14440,14440,0
20240404,142300,1299659120,14440,14440,14440,14440,0
20240404,142200,1299659120,14440,14440,14440,14440,0
20240404,142100,1299659120,14440,14400,14440,14400,4
20240404,142000,1299601400,14340,14390,14390,14340,1395
20240404,141900,1279563030,14360,14400,14400,14360,328
20240404,141800,1274852050,14450,14450,14450,14450,10
20240404,141700,1274707550,14470,14470,14470,14470,0
20240404,141600,1274707550,14470,14460,14470,14460,300
20240404,141500,1270366840,14460,14460,14460,14460,0
20240404,141400,1270366840,14460,14460,14460,14460,1
20240404,141300,1270352380,14350,14470,14470,14350,106
20240404,141200,1268831160,14470,14400,14470,14400,9
20240404,141100,1268701420,14490,14490,14490,14490,0
20240404,141000,1268701420,14490,14460,14490,14460,26
20240404,140900,1268325340,14460,14390,14460,14330,127
20240404,140800,1266496230,14390,14370,14390,14370,710
20240404,140700,1256290420,14380,14380,14380,14380,4
20240404,140600,1256232900,14380,14380,14380,14380,5
20240404,140500,1256161000,14380,14380,14380,14380,1
20240404,140400,1256146620,14380,14380,14380,14380,0
20240404,140300,1256146620,14380,14380,14380,14380,3
20240404,140200,1256103480,14380,14380,14380,14380,0
20240404,140100,1256103480,14380,14380,14380,14380,0
20240404,140000,1256103480,14380,14380,14380,14380,0
20240404,135900,1256103480,14380,14380,14380,14380,0
20240404,135800,1256103480,14380,14320,14380,14320,28
20240404,135700,1255701310,14260,14270,14270,14260,370
20240404,135600,1250424990,14370,14270,14370,14270,31
20240404,135500,1249980070,14370,14370,14370,14370,0
20240404,135400,1249980070,14370,14310,14370,14290,220
20240404,135300,1246834580,14310,14330,14330,14310,297
20240404,135200,1242581910,14340,14390,14390,14340,104
20240404,135100,1241087100,14400,14370,14400,14330,622
20240404,135000,1232140240,14370,14330,14370,14330,1346
20240404,134900,1212844670,14240,14240,14240,14240,0
20240404,134800,1212844670,14240,14240,14240,14240,0
20240404,134700,1212844670,14240,14240,14240,14240,0
20240404,134600,1212844670,14240,14240,14240,14240,0
20240404,134500,1212844670,14240,14240,14240,14240,0
20240404,134400,1212844670,14240,14240,14240,14240,0
20240404,134300,1212844670,14240,14240,14240,14240,50
20240404,134200,1212132670,14240,14240,14240,14240,100
20240404,134100,1210708670,14340,14340,14340,14340,0
20240404,134000,1210708670,14340,14340,14340,14340,0
20240404,133900,1210708670,14340,14280,14340,14280,210
20240404,133800,1207702610,14210,14210,14210,14210,0
20240404,133700,1207702610,14210,14210,14210,14210,0
20240404,133600,1207702610,14210,14220,14220,14210,33
20240404,133500,1207233670,14210,14210,14210,14210,0
20240404,133400,1207233670,14210,14210,14210,14210,67
20240404,133300,1206281600,14210,14210,14210,14210,0
20240404,133200,1206281600,14210,14210,14210,14210,0
20240404,133100,1206281600,14210,14210,14210,14210,1
20240404,133000,1206267390,14210,14210,14210,14210,10
20240404,132900,1206125290,14210,14210,14210,14210,0
20240404,132800,1206125290,14210,14210,14210,14210,112
20240404,132700,1204533770,14210,14210,14210,14210,31
20240404,132600,1204093260,14170,14170,14170,14170,5
20240404,132500,1204022410,14170,14170,14170,14170,0
20240404,132400,1204022410,14170,14170,14170,14170,11
20240404,132300,1203866540,14170,14170,14170,14170,8
20240404,132200,1203753180,14160,14160,14160,14160,0
20240404,132100,1203753180,14160,14160,14160,14160,99
20240404,132000,1202351340,14160,14160,14160,14160,0
20240404,131900,1202351340,14160,14170,14170,14160,381
20240404,131800,1196956170,14170,14180,14180,14170,261
20240404,131700,1193256100,14210,14210,14210,14210,10
20240404,131600,1193114000,14170,14170,14170,14170,96
20240404,131500,1191753680,14160,14160,14160,14160,0
20240404,131400,1191753680,14160,14160,14160,14160,0
20240404,131300,1191753680,14160,14160,14160,14160,0
20240404,131200,1191753680,14160,14160,14160,14160,0
20240404,131100,1191753680,14160,14210,14210,14160,7
20240404,131000,1191654510,14150,14150,14150,14150,74
20240404,130900,1190607410,14150,14150,14150,14150,2
20240404,130800,1190579110,14210,14210,14210,14210,0
20240404,130700,1190579110,14210,14210,14210,14210,360
20240404,130600,1185463510,14140,14140,14140,14140,0
20240404,130500,1185463510,14140,14140,14140,14140,1000
20240404,130400,1171323510,14210,14210,14210,14210,0
20240404,130300,1171323510,14210,14210,14210,14210,0
20240404,130200,1171323510,14210,14180,14210,14140,764
20240404,130100,1160506370,14190,14190,14190,14190,93
20240404,130000,1159186700,14200,14210,14210,14200,721
20240404,125900,1148942290,14210,14220,14220,14210,109
20240404,125800,1147393020,14240,14240,14240,14240,20
20240404,125700,1147108220,14240,14240,14240,14240,1
20240404,125600,1147093980,14220,14220,14220,14220,0
20240404,125500,1147093980,14220,14220,14220,14220,100
20240404,125400,1145671980,14220,14220,14220,14220,0
20240404,125300,1145671980,14220,14220,14220,14220,0
20240404,125200,1145671980,14220,14240,14240,14220,426
20240404,125100,1139610010,14270,14270,14270,14270,0
20240404,125000,1139610010,14270,14270,14270,14270,15
20240404,124900,1139395960,14230,14230,14230,14230,0
20240404,124800,1139395960,14230,14230,14230,14230,10
20240404,124700,1139253660,14230,14330,14330,14230,270
20240404,124600,1135410160,14330,14250,14330,14250,135
20240404,124500,1133480810,14330,14330,14330,14330,26
20240404,124400,1133108230,14330,14330,14330,14330,100
20240404,124300,1131675230,14350,14350,14350,14350,0
20240404,124200,1131675230,14350,14350,14350,14350,0
20240404,124100,1131675230,14350,14350,14350,14350,0
20240404,124000,1131675230,14350,14350,14350,14350,0
20240404,123900,1131675230,14350,14350,14350,14340,90
20240404,123800,1130383740,14350,14350,14350,14350,51
20240404,123700,1129651890,14370,14200,14370,14200,902
20240404,123600,1116819610,14220,14220,14220,14220,0
20240404,123500,1116819610,14220,14220,14220,14220,1
20240404,123400,1116805390,14200,14200,14200,14200,52
20240404,123300,1116066990,14200,14140,14200,14130,155
20240404,123200,1113875770,14230,14230,14230,14230,0
20240404,123100,1113875770,14230,14160,14230,14120,79
20240404,123000,1112758020,14160,14160,14160,14160,0
20240404,122900,1112758020,14160,14180,14190,14100,814
20240404,122800,1101251910,14190,14240,14280,14190,2444
20240404,122700,1066524780,14230,14280,14280,14230,2954
20240404,122600,1024434850,14270,14320,14320,14270,3528
20240404,122500,973971070,14320,14320,14380,14320,403
20240404,122400,968199650,14330,14330,14330,14330,471
20240404,122300,961450220,14330,14330,14330,14330,0
20240404,122200,961450220,14330,14330,14330,14330,7
20240404,122100,961349910,14330,14340,14340,14330,400
20240404,122000,955616210,14340,14350,14350,14340,140
20240404,121900,953608220,14350,14350,14350,14350,0
20240404,121800,953608220,14350,14350,14350,14350,0
20240404,121700,953608220,14350,14360,14360,14350,378
20240404,121600,948183910,14350,14350,14350,14350,0
20240404,121500,948183910,14350,14350,14350,14350,75
20240404,121400,947107660,14350,14350,14350,14350,1
20240404,121300,947093310,14350,14350,14350,14350,0
20240404,121200,947093310,14350,14350,14350,14350,0
20240404,121100,947093310,14350,14350,14350,14350,0
20240404,121000,947093310,14350,14350,14350,14350,0
20240404,120900,947093310,14350,14350,14360,14350,158
20240404,120800,944825210,14340,14340,14340,14340,0
20240404,120700,944825210,14340,14340,14340,14340,10
20240404,120600,944681810,14340,14340,14340,14340,0
20240404,120500,944681810,14340,14340,14340,14340,35
20240404,120400,944179910,14340,14340,14340,14340,52
20240404,120300,943434230,14340,14340,14340,14340,0
20240404,120200,943434230,14340,14370,14370,14340,1502
20240404,120100,921876920,14370,14380,14380,14370,859
20240404,120000,909527700,14390,14420,14420,14390,1743
20240404,115900,884426510,14420,14420,14420,14420,0
20240404,115800,884426510,14420,14420,14420,14420,0
20240404,115700,884426510,14420,14420,14420,14420,447
20240404,115600,877980770,14420,14420,14420,14420,80
20240404,115500,876827170,14490,14490,14490,14490,0
20240404,115400,876827170,14490,14430,14490,14430,107
20240404,115300,875283040,14500,14500,14500,14500,0
20240404,115200,875283040,14500,14500,14500,14500,4
20240404,115100,875225040,14500,14500,14500,14500,0
20240404,115000,875225040,14500,14500,14500,14500,0
20240404,114900,875225040,14500,14500,14500,14500,245
20240404,114800,871672540,14500,14500,14500,14500,20
20240404,114700,871382540,14500,14500,14500,14500,40
20240404,114600,870802540,14500,14500,14500,14500,3
20240404,114500,870759040,14450,14450,14450,14450,8
20240404,114400,870643440,14420,14450,14450,14420,61
20240404,114300,869763370,14460,14460,14460,14460,0
20240404,114200,869763370,14460,14460,14460,14460,707
20240404,114100,859540150,14460,14460,14460,14460,1753
20240404,114000,834191770,14460,14470,14470,14460,223
20240404,113900,830966410,14550,14550,14550,14550,0
20240404,113800,830966410,14550,14550,14550,14550,0
20240404,113700,830966410,14550,14550,14550,14550,3
20240404,113600,830922760,14480,14490,14490,14480,170
20240404,113500,828460660,14620,14620,14620,14620,0
20240404,113400,828460660,14620,14620,14620,14620,0
20240404,113300,828460660,14620,14440,14620,14440,389
20240404,113200,822840390,14440,14400,14440,14400,3
20240404,113100,822797110,14400,14390,14400,14390,1981
20240404,113000,794270730,14390,14410,14410,14390,1687
20240404,112900,769976070,14440,14440,14440,14440,0
20240404,112800,769976070,14440,14440,14440,14440,150
20240404,112700,767810070,14410,14410,14410,14410,37
20240404,112600,767276900,14400,14400,14400,14400,0
20240404,112500,767276900,14400,14400,14400,14400,0
20240404,112400,767276900,14400,14400,14400,14400,48
20240404,112300,766585700,14410,14420,14420,14410,234
20240404,112200,763213560,14430,14450,14450,14430,653
20240404,112100,753783770,14450,14440,14450,14440,1037
20240404,112000,738800120,14440,14600,14600,14440,2711
20240404,111900,699645930,14490,14500,14500,14490,211
20240404,111800,696587570,14650,14510,14650,14500,41
20240404,111700,695992550,14510,14520,14520,14510,48
20240404,111600,695295810,14480,14480,14480,14480,0
20240404,111500,695295810,14480,14480,14480,14480,0
20240404,111400,695295810,14480,14510,14680,14480,352
20240404,111300,690184480,14500,14500,14500,14500,10
20240404,111200,690039480,14500,14500,14500,14500,3
20240404,111100,689995980,14500,14500,14500,14500,5
20240404,111000,689923480,14500,14500,14500,14500,0
20240404,110900,689923480,14500,14500,14500,14500,20
20240404,110800,689633480,14500,14450,14500,14450,20
20240404,110700,689343980,14440,14500,14500,14440,29
20240404,110600,688924560,14510,14510,14510,14510,0
20240404,110500,688924560,14510,14510,14510,14510,0
20240404,110400,688924560,14510,14510,14510,14510,0
20240404,110300,688924560,14510,14510,14510,14510,0
20240404,110200,688924560,14510,14510,14510,14510,100
20240404,110100,687473560,14410,14410,14410,14410,0
20240404,110000,687473560,14410,14510,14510,14410,11
20240404,105900,687314950,14390,14390,14390,14390,0
20240404,105800,687314950,14390,14390,14390,14390,0
20240404,105700,687314950,14390,14390,14390,14390,0
20240404,105600,687314950,14390,14390,14390,14390,20
20240404,105500,687027150,14380,14380,14380,14380,0
20240404,105400,687027150,14380,14380,14380,14380,90
20240404,105300,685732950,14380,14380,14380,14380,150
20240404,105200,683575950,14380,14380,14380,14380,0
20240404,105100,683575950,14380,14380,14380,14380,0
20240404,105000,683575950,14380,14400,14400,14380,334
20240404,104900,678772970,14400,14380,14400,14380,120
20240404,104800,677046970,14380,14380,14380,14380,0
20240404,104700,677046970,14380,14380,14380,14380,30
20240404,104600,676615570,14370,14390,14390,14370,450
20240404,104500,670143820,14400,14430,14430,14400,319
20240404,104400,665546340,14450,14470,14470,14450,22
20240404,104300,665228200,14460,14460,14460,14460,0
20240404,104200,665228200,14460,14520,14520,14460,63
20240404,104100,664316980,14460,14400,14460,14400,378
20240404,104000,658855850,14380,14380,14380,14380,10
20240404,103900,658712050,14450,14360,14450,14360,148
20240404,103800,656578230,14360,14370,14370,14360,100
20240404,103700,655142130,14440,14440,14440,14440,0
20240404,103600,655142130,14440,14440,14440,14440,1337
20240404,103500,635835850,14440,14310,14440,14310,2348
20240404,103400,601958300,14310,14310,14420,14310,499
20240404,103300,594779140,14420,14310,14420,14310,4
20240404,103200,594721790,14310,14310,14310,14310,1
20240404,103100,594707480,14310,14420,14420,14310,113
20240404,103000,593089570,14310,14340,14370,14310,4020
20240404,102900,535555940,14340,14340,14340,14340,110
20240404,102800,533978540,14380,14430,14430,14310,1822
20240404,102700,507779530,14430,14430,14430,14430,237
20240404,102600,504359620,14430,14360,14430,14360,77
20240404,102500,503253830,14430,14430,14430,14430,50
20240404,102400,502532330,14430,14430,14430,14430,36
20240404,102300,502012850,14430,14440,14440,14360,13
20240404,102200,501825320,14440,14450,14450,14440,503
20240404,102100,494557000,14450,14450,14450,14450,101
20240404,102000,493097550,14450,14450,14450,14330,366
20240404,101900,487842560,14350,14350,14350,14350,0
20240404,101800,487842560,14350,14360,14390,14350,994
20240404,101700,473568740,14360,14440,14440,14360,1466
20240404,101600,452451300,14420,14440,14440,14400,1556
20240404,101500,430036200,14440,14540,14540,14440,836
20240404,101400,417956750,14540,14540,14540,14540,1
20240404,101300,417942210,14440,14440,14440,14440,109
20240404,101200,416368250,14440,14440,14440,14440,331
20240404,101100,411588610,14440,14460,14460,14440,250
20240404,101000,407974770,14460,14460,14460,14460,1
20240404,100900,407960310,14480,14480,14540,14460,453
20240404,100800,401399850,14480,14480,14480,14470,514
20240404,100700,393960550,14470,14470,14470,14470,92
20240404,100600,392629310,14550,14520,14550,14500,3105
20240404,100500,347572820,14520,14590,14590,14520,933
20240404,100400,333993520,14590,14600,14600,14580,846
20240404,100300,321647360,14610,14610,14610,14610,134
20240404,100200,319689620,14660,14660,14660,14660,0
20240404,100100,319689620,14660,14640,14660,14640,3
20240404,100000,319645670,14650,14620,14650,14610,7
20240404,095900,319543310,14600,14660,14660,14600,1254
20240404,095800,301202090,14660,14660,14660,14660,112
20240404,095700,299560170,14650,14660,14660,14650,367
20240404,095600,294181010,14660,14660,14660,14660,0
20240404,095500,294181010,14660,14690,14690,14660,484
20240404,095400,287085540,14690,14730,14730,14670,465
20240404,095300,280258640,14730,14740,14740,14730,3
20240404,095200,280214430,14740,14740,14740,14740,17
20240404,095100,279963850,14680,14680,14680,14680,262
20240404,095000,276117690,14680,14680,14680,14680,94
20240404,094900,274737770,14720,14720,14720,14700,427
20240404,094800,268460550,14720,14760,14760,14720,1996
20240404,094700,239063360,14760,14760,14760,14760,50
20240404,094600,238325360,14760,14760,14760,14760,0
20240404,094500,238325360,14760,14790,14790,14760,355
20240404,094400,233082410,14800,14800,14800,14800,2
20240404,094300,233052810,14800,14800,14800,14800,17
20240404,094200,232801210,14800,14800,14800,14800,51
20240404,094100,232046410,14800,14740,14800,14740,8
20240404,094000,231928430,14730,14730,14730,14730,0
20240404,093900,231928430,14730,14730,14730,14730,0
20240404,093800,231928430,14730,14740,14740,14730,1000
20240404,093700,217194250,14740,14750,14750,14740,130
20240404,093600,215276930,14820,14820,14820,14820,0
20240404,093500,215276930,14820,14820,14820,14820,1
20240404,093400,215262110,14750,14740,14750,14740,67
20240404,093300,214273870,14740,14750,14750,14740,336
20240404,093200,209319960,14740,14750,14750,14740,204
20240404,093100,206312980,14750,14750,14750,14750,0
20240404,093000,206312980,14750,14850,14850,14750,1816
20240404,092900,179356330,14850,14850,14850,14850,150
20240404,092800,177128830,14850,14780,14850,14780,1422
20240404,092700,156084110,14780,14780,14780,14780,0
20240404,092600,156084110,14780,14780,14780,14780,0
20240404,092500,156084110,14780,14780,14790,14730,33
20240404,092400,155596620,14710,14710,14710,14710,278
20240404,092300,151507240,14690,14710,14710,14690,371
20240404,092200,146056630,14700,14740,14780,14700,772
20240404,092100,134679820,14700,14790,14790,14700,479
20240404,092000,127634580,14790,14780,14790,14780,69
20240404,091900,126614080,14790,14790,14790,14790,0
20240404,091800,126614080,14790,14720,14800,14720,195
20240404,091700,123730370,14690,14680,14690,14680,30
20240404,091600,123289710,14690,14680,14690,14680,189
20240404,091500,120515070,14690,14700,14700,14690,438
20240404,091400,114079070,14720,14720,14720,14720,3
20240404,091300,114034910,14720,14730,14730,14720,152
20240404,091200,111797460,14720,14780,14780,14720,3148
20240404,091100,65359030,14790,14780,14790,14780,110
20240404,091000,63733130,14880,14880,14880,14880,1
20240404,090900,63718250,14760,14780,14900,14750,453
20240404,090800,57020360,14780,14780,14780,14780,2
20240404,090700,56990800,14700,14700,14700,14700,51
20240404,090600,56241100,14780,14720,14780,14720,3
20240404,090500,56196820,14690,14650,14690,14650,61
20240404,090400,55301410,14640,14620,14640,14620,336
20240404,090300,50389070,14640,14700,14720,14640,635
20240404,090200,41064130,14720,14780,14780,14700,2171
20240404,090100,9025050,14790,14780,14940,14780,281
20240404,090000,4867310,14770,14990,14990,14770,311