KissMeData/417840/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,205800,2762085620,15600,15600,15600,15600,3842
20240403,205700,2762085620,15600,15600,15600,15600,0
20240403,205600,2762085620,15600,15600,15600,15600,0
20240403,205500,2762085620,15600,15600,15600,15600,0
20240403,205400,2762085620,15600,15600,15600,15600,0
20240403,205300,2762085620,15600,15600,15600,15600,0
20240403,205200,2762085620,15600,15600,15600,15600,0
20240403,205100,2762085620,15600,15600,15600,15600,0
20240403,205000,2762085620,15600,15600,15600,15600,0
20240403,204900,2762085620,15600,15600,15600,15600,0
20240403,204800,2762085620,15600,15600,15600,15600,0
20240403,204700,2762085620,15600,15600,15600,15600,0
20240403,204600,2762085620,15600,15600,15600,15600,0
20240403,204500,2762085620,15600,15600,15600,15600,0
20240403,204400,2762085620,15600,15600,15600,15600,0
20240403,204300,2762085620,15600,15600,15600,15600,0
20240403,204200,2762085620,15600,15600,15600,15600,0
20240403,204100,2762085620,15600,15600,15600,15600,0
20240403,204000,2762085620,15600,15600,15600,15600,0
20240403,203900,2762085620,15600,15600,15600,15600,0
20240403,203800,2762085620,15600,15600,15600,15600,0
20240403,203700,2762085620,15600,15600,15600,15600,0
20240403,203600,2762085620,15600,15600,15600,15600,0
20240403,203500,2762085620,15600,15600,15600,15600,0
20240403,203400,2762085620,15600,15600,15600,15600,0
20240403,203300,2762085620,15600,15600,15600,15600,0
20240403,203200,2762085620,15600,15600,15600,15600,0
20240403,203100,2762085620,15600,15600,15600,15600,0
20240403,203000,2762085620,15600,15600,15600,15600,0
20240403,202900,2762085620,15600,15600,15600,15600,0
20240403,202800,2762085620,15600,15600,15600,15600,3842
20240403,202700,2762085620,15600,15600,15600,15600,0
20240403,202600,2762085620,15600,15600,15600,15600,0
20240403,202500,2762085620,15600,15600,15600,15600,0
20240403,202400,2762085620,15600,15600,15600,15600,0
20240403,202300,2762085620,15600,15600,15600,15600,0
20240403,202200,2762085620,15600,15600,15600,15600,0
20240403,202100,2762085620,15600,15600,15600,15600,0
20240403,202000,2762085620,15600,15600,15600,15600,0
20240403,201900,2762085620,15600,15600,15600,15600,0
20240403,201800,2762085620,15600,15600,15600,15600,0
20240403,201700,2762085620,15600,15600,15600,15600,0
20240403,201600,2762085620,15600,15600,15600,15600,0
20240403,201500,2762085620,15600,15600,15600,15600,0
20240403,201400,2762085620,15600,15600,15600,15600,0
20240403,201300,2762085620,15600,15600,15600,15600,0
20240403,201200,2762085620,15600,15600,15600,15600,0
20240403,201100,2762085620,15600,15600,15600,15600,0
20240403,201000,2762085620,15600,15600,15600,15600,0
20240403,200900,2762085620,15600,15600,15600,15600,0
20240403,200800,2762085620,15600,15600,15600,15600,0
20240403,200700,2762085620,15600,15600,15600,15600,0
20240403,200600,2762085620,15600,15600,15600,15600,0
20240403,200500,2762085620,15600,15600,15600,15600,0
20240403,200400,2762085620,15600,15600,15600,15600,0
20240403,200300,2762085620,15600,15600,15600,15600,0
20240403,200200,2762085620,15600,15600,15600,15600,0
20240403,200100,2762085620,15600,15600,15600,15600,0
20240403,200000,2762085620,15600,15600,15600,15600,0
20240403,195900,2762085620,15600,15600,15600,15600,0
20240403,195800,2762085620,15600,15600,15600,15600,3842
20240403,195700,2762085620,15600,15600,15600,15600,0
20240403,195600,2762085620,15600,15600,15600,15600,0
20240403,195500,2762085620,15600,15600,15600,15600,0
20240403,195400,2762085620,15600,15600,15600,15600,0
20240403,195300,2762085620,15600,15600,15600,15600,0
20240403,195200,2762085620,15600,15600,15600,15600,0
20240403,195100,2762085620,15600,15600,15600,15600,0
20240403,195000,2762085620,15600,15600,15600,15600,0
20240403,194900,2762085620,15600,15600,15600,15600,0
20240403,194800,2762085620,15600,15600,15600,15600,0
20240403,194700,2762085620,15600,15600,15600,15600,0
20240403,194600,2762085620,15600,15600,15600,15600,0
20240403,194500,2762085620,15600,15600,15600,15600,0
20240403,194400,2762085620,15600,15600,15600,15600,0
20240403,194300,2762085620,15600,15600,15600,15600,0
20240403,194200,2762085620,15600,15600,15600,15600,0
20240403,194100,2762085620,15600,15600,15600,15600,0
20240403,194000,2762085620,15600,15600,15600,15600,0
20240403,193900,2762085620,15600,15600,15600,15600,0
20240403,193800,2762085620,15600,15600,15600,15600,0
20240403,193700,2762085620,15600,15600,15600,15600,0
20240403,193600,2762085620,15600,15600,15600,15600,0
20240403,193500,2762085620,15600,15600,15600,15600,0
20240403,193400,2762085620,15600,15600,15600,15600,0
20240403,193300,2762085620,15600,15600,15600,15600,0
20240403,193200,2762085620,15600,15600,15600,15600,0
20240403,193100,2762085620,15600,15600,15600,15600,0
20240403,193000,2762085620,15600,15600,15600,15600,0
20240403,192900,2762085620,15600,15600,15600,15600,0
20240403,192800,2762085620,15600,15600,15600,15600,3842
20240403,192700,2762085620,15600,15600,15600,15600,0
20240403,192600,2762085620,15600,15600,15600,15600,0
20240403,192500,2762085620,15600,15600,15600,15600,0
20240403,192400,2762085620,15600,15600,15600,15600,0
20240403,192300,2762085620,15600,15600,15600,15600,0
20240403,192200,2762085620,15600,15600,15600,15600,0
20240403,192100,2762085620,15600,15600,15600,15600,0
20240403,192000,2762085620,15600,15600,15600,15600,0
20240403,191900,2762085620,15600,15600,15600,15600,0
20240403,191800,2762085620,15600,15600,15600,15600,0
20240403,191700,2762085620,15600,15600,15600,15600,0
20240403,191600,2762085620,15600,15600,15600,15600,0
20240403,191500,2762085620,15600,15600,15600,15600,0
20240403,191400,2762085620,15600,15600,15600,15600,0
20240403,191300,2762085620,15600,15600,15600,15600,0
20240403,191200,2762085620,15600,15600,15600,15600,0
20240403,191100,2762085620,15600,15600,15600,15600,0
20240403,191000,2762085620,15600,15600,15600,15600,0
20240403,190900,2762085620,15600,15600,15600,15600,0
20240403,190800,2762085620,15600,15600,15600,15600,0
20240403,190700,2762085620,15600,15600,15600,15600,0
20240403,190600,2762085620,15600,15600,15600,15600,0
20240403,190500,2762085620,15600,15600,15600,15600,0
20240403,190400,2762085620,15600,15600,15600,15600,0
20240403,190300,2762085620,15600,15600,15600,15600,0
20240403,190200,2762085620,15600,15600,15600,15600,0
20240403,190100,2762085620,15600,15600,15600,15600,0
20240403,190000,2762085620,15600,15600,15600,15600,0
20240403,185900,2762085620,15600,15600,15600,15600,0
20240403,185800,2762085620,15600,15600,15600,15600,3842
20240403,185700,2762085620,15600,15600,15600,15600,0
20240403,185600,2762085620,15600,15600,15600,15600,0
20240403,185500,2762085620,15600,15600,15600,15600,0
20240403,185400,2762085620,15600,15600,15600,15600,0
20240403,185300,2762085620,15600,15600,15600,15600,0
20240403,185200,2762085620,15600,15600,15600,15600,0
20240403,185100,2762085620,15600,15600,15600,15600,0
20240403,185000,2762085620,15600,15600,15600,15600,0
20240403,184900,2762085620,15600,15600,15600,15600,0
20240403,184800,2762085620,15600,15600,15600,15600,0
20240403,184700,2762085620,15600,15600,15600,15600,0
20240403,184600,2762085620,15600,15600,15600,15600,0
20240403,184500,2762085620,15600,15600,15600,15600,0
20240403,184400,2762085620,15600,15600,15600,15600,0
20240403,184300,2762085620,15600,15600,15600,15600,0
20240403,184200,2762085620,15600,15600,15600,15600,0
20240403,184100,2762085620,15600,15600,15600,15600,0
20240403,184000,2762085620,15600,15600,15600,15600,0
20240403,183900,2762085620,15600,15600,15600,15600,0
20240403,183800,2762085620,15600,15600,15600,15600,0
20240403,183700,2762085620,15600,15600,15600,15600,0
20240403,183600,2762085620,15600,15600,15600,15600,0
20240403,183500,2762085620,15600,15600,15600,15600,0
20240403,183400,2762085620,15600,15600,15600,15600,0
20240403,183300,2762085620,15600,15600,15600,15600,0
20240403,183200,2762085620,15600,15600,15600,15600,0
20240403,183100,2762085620,15600,15600,15600,15600,0
20240403,183000,2762085620,15600,15600,15600,15600,0
20240403,182900,2762085620,15600,15600,15600,15600,0
20240403,182800,2762085620,15600,15600,15600,15600,3842
20240403,182700,2762085620,15600,15600,15600,15600,0
20240403,182600,2762085620,15600,15600,15600,15600,0
20240403,182500,2762085620,15600,15600,15600,15600,0
20240403,182400,2762085620,15600,15600,15600,15600,0
20240403,182300,2762085620,15600,15600,15600,15600,0
20240403,182200,2762085620,15600,15600,15600,15600,0
20240403,182100,2762085620,15600,15600,15600,15600,0
20240403,182000,2762085620,15600,15600,15600,15600,0
20240403,181900,2762085620,15600,15600,15600,15600,0
20240403,181800,2762085620,15600,15600,15600,15600,0
20240403,181700,2762085620,15600,15600,15600,15600,0
20240403,181600,2762085620,15600,15600,15600,15600,0
20240403,181500,2762085620,15600,15600,15600,15600,0
20240403,181400,2762085620,15600,15600,15600,15600,0
20240403,181300,2762085620,15600,15600,15600,15600,0
20240403,181200,2762085620,15600,15600,15600,15600,0
20240403,181100,2762085620,15600,15600,15600,15600,0
20240403,181000,2762085620,15600,15600,15600,15600,0
20240403,180900,2762085620,15600,15600,15600,15600,0
20240403,180800,2762085620,15600,15600,15600,15600,0
20240403,180700,2762085620,15600,15600,15600,15600,0
20240403,180600,2762085620,15600,15600,15600,15600,0
20240403,180500,2762085620,15600,15600,15600,15600,0
20240403,180400,2762085620,15600,15600,15600,15600,0
20240403,180300,2762085620,15600,15600,15600,15600,0
20240403,180200,2762085620,15600,15600,15600,15600,0
20240403,180100,2762085620,15600,15600,15600,15600,0
20240403,180000,2762085620,15600,15600,15600,15600,0
20240403,175900,2762085620,15600,15600,15600,15600,0
20240403,175800,2762085620,15600,15600,15600,15600,3842
20240403,175700,2762085620,15600,15600,15600,15600,0
20240403,175600,2762085620,15600,15600,15600,15600,0
20240403,175500,2762085620,15600,15600,15600,15600,0
20240403,175400,2762085620,15600,15600,15600,15600,0
20240403,175300,2762085620,15600,15600,15600,15600,0
20240403,175200,2762085620,15600,15600,15600,15600,0
20240403,175100,2762085620,15600,15600,15600,15600,0
20240403,175000,2762085620,15600,15600,15600,15600,0
20240403,174900,2762085620,15600,15600,15600,15600,0
20240403,174800,2762085620,15600,15600,15600,15600,0
20240403,174700,2762085620,15600,15600,15600,15600,0
20240403,174600,2762085620,15600,15600,15600,15600,0
20240403,174500,2762085620,15600,15600,15600,15600,0
20240403,174400,2762085620,15600,15600,15600,15600,0
20240403,174300,2762085620,15600,15600,15600,15600,0
20240403,174200,2762085620,15600,15600,15600,15600,0
20240403,174100,2762085620,15600,15600,15600,15600,0
20240403,174000,2762085620,15600,15600,15600,15600,0
20240403,173900,2762085620,15600,15600,15600,15600,0
20240403,173800,2762085620,15600,15600,15600,15600,0
20240403,173700,2762085620,15600,15600,15600,15600,0
20240403,173600,2762085620,15600,15600,15600,15600,0
20240403,173500,2762085620,15600,15600,15600,15600,0
20240403,173400,2762085620,15600,15600,15600,15600,0
20240403,173300,2762085620,15600,15600,15600,15600,0
20240403,173200,2762085620,15600,15600,15600,15600,0
20240403,173100,2762085620,15600,15600,15600,15600,0
20240403,173000,2762085620,15600,15600,15600,15600,0
20240403,172900,2762085620,15600,15600,15600,15600,0
20240403,172800,2762085620,15600,15600,15600,15600,3842
20240403,172700,2762085620,15600,15600,15600,15600,0
20240403,172600,2762085620,15600,15600,15600,15600,0
20240403,172500,2762085620,15600,15600,15600,15600,0
20240403,172400,2762085620,15600,15600,15600,15600,0
20240403,172300,2762085620,15600,15600,15600,15600,0
20240403,172200,2762085620,15600,15600,15600,15600,0
20240403,172100,2762085620,15600,15600,15600,15600,0
20240403,172000,2762085620,15600,15600,15600,15600,0
20240403,171900,2762085620,15600,15600,15600,15600,0
20240403,171800,2762085620,15600,15600,15600,15600,0
20240403,171700,2762085620,15600,15600,15600,15600,0
20240403,171600,2762085620,15600,15600,15600,15600,0
20240403,171500,2762085620,15600,15600,15600,15600,0
20240403,171400,2762085620,15600,15600,15600,15600,0
20240403,171300,2762085620,15600,15600,15600,15600,0
20240403,171200,2762085620,15600,15600,15600,15600,0
20240403,171100,2762085620,15600,15600,15600,15600,0
20240403,171000,2762085620,15600,15600,15600,15600,0
20240403,170900,2762085620,15600,15600,15600,15600,0
20240403,170800,2762085620,15600,15600,15600,15600,0
20240403,170700,2762085620,15600,15600,15600,15600,0
20240403,170600,2762085620,15600,15600,15600,15600,0
20240403,170500,2762085620,15600,15600,15600,15600,0
20240403,170400,2762085620,15600,15600,15600,15600,0
20240403,170300,2762085620,15600,15600,15600,15600,0
20240403,170200,2762085620,15600,15600,15600,15600,0
20240403,170100,2762085620,15600,15600,15600,15600,0
20240403,170000,2762085620,15600,15600,15600,15600,0
20240403,165900,2762085620,15600,15600,15600,15600,0
20240403,165800,2762085620,15600,15600,15600,15600,3842
20240403,165700,2762085620,15600,15600,15600,15600,0
20240403,165600,2762085620,15600,15600,15600,15600,0
20240403,165500,2762085620,15600,15600,15600,15600,0
20240403,165400,2762085620,15600,15600,15600,15600,0
20240403,165300,2762085620,15600,15600,15600,15600,0
20240403,165200,2762085620,15600,15600,15600,15600,0
20240403,165100,2762085620,15600,15600,15600,15600,0
20240403,165000,2762085620,15600,15600,15600,15600,0
20240403,164900,2762085620,15600,15600,15600,15600,0
20240403,164800,2762085620,15600,15600,15600,15600,0
20240403,164700,2762085620,15600,15600,15600,15600,0
20240403,164600,2762085620,15600,15600,15600,15600,0
20240403,164500,2762085620,15600,15600,15600,15600,0
20240403,164400,2762085620,15600,15600,15600,15600,0
20240403,164300,2762085620,15600,15600,15600,15600,0
20240403,164200,2762085620,15600,15600,15600,15600,0
20240403,164100,2762085620,15600,15600,15600,15600,0
20240403,164000,2762085620,15600,15600,15600,15600,0
20240403,163900,2762085620,15600,15600,15600,15600,0
20240403,163800,2762085620,15600,15600,15600,15600,0
20240403,163700,2762085620,15600,15600,15600,15600,0
20240403,163600,2762085620,15600,15600,15600,15600,0
20240403,163500,2762085620,15600,15600,15600,15600,0
20240403,163400,2762085620,15600,15600,15600,15600,0
20240403,163300,2762085620,15600,15600,15600,15600,0
20240403,163200,2762085620,15600,15600,15600,15600,0
20240403,163100,2762085620,15600,15600,15600,15600,0
20240403,163000,2762085620,15600,15600,15600,15600,0
20240403,162900,2762085620,15600,15600,15600,15600,0
20240403,162800,2762085620,15600,15600,15600,15600,3842
20240403,162700,2762085620,15600,15600,15600,15600,0
20240403,162600,2762085620,15600,15600,15600,15600,0
20240403,162500,2762085620,15600,15600,15600,15600,0
20240403,162400,2762085620,15600,15600,15600,15600,0
20240403,162300,2762085620,15600,15600,15600,15600,0
20240403,162200,2762085620,15600,15600,15600,15600,0
20240403,162100,2762085620,15600,15600,15600,15600,0
20240403,162000,2762085620,15600,15600,15600,15600,0
20240403,161900,2762085620,15600,15600,15600,15600,0
20240403,161800,2762085620,15600,15600,15600,15600,0
20240403,161700,2762085620,15600,15600,15600,15600,0
20240403,161600,2762085620,15600,15600,15600,15600,0
20240403,161500,2762085620,15600,15600,15600,15600,0
20240403,161400,2762085620,15600,15600,15600,15600,0
20240403,161300,2762085620,15600,15600,15600,15600,0
20240403,161200,2762085620,15600,15600,15600,15600,0
20240403,161100,2762085620,15600,15600,15600,15600,0
20240403,161000,2762085620,15600,15600,15600,15600,0
20240403,160900,2762085620,15600,15600,15600,15600,0
20240403,160800,2762085620,15600,15600,15600,15600,0
20240403,160700,2762085620,15600,15600,15600,15600,0
20240403,160600,2762085620,15600,15600,15600,15600,0
20240403,160500,2762085620,15600,15600,15600,15600,0
20240403,160400,2762085620,15600,15600,15600,15600,0
20240403,160300,2762085620,15600,15600,15600,15600,0
20240403,160200,2762085620,15600,15600,15600,15600,0
20240403,160100,2762085620,15600,15600,15600,15600,0
20240403,160000,2762085620,15600,15600,15600,15600,0
20240403,155900,2762085620,15600,15600,15600,15600,0
20240403,155800,2762085620,15600,15600,15600,15600,3842
20240403,155700,2762085620,15600,15600,15600,15600,0
20240403,155600,2762085620,15600,15600,15600,15600,0
20240403,155500,2762085620,15600,15600,15600,15600,0
20240403,155400,2762085620,15600,15600,15600,15600,0
20240403,155300,2762085620,15600,15600,15600,15600,0
20240403,155200,2762085620,15600,15600,15600,15600,0
20240403,155100,2762085620,15600,15600,15600,15600,0
20240403,155000,2762085620,15600,15600,15600,15600,0
20240403,154900,2762085620,15600,15600,15600,15600,0
20240403,154800,2762085620,15600,15600,15600,15600,0
20240403,154700,2762085620,15600,15600,15600,15600,0
20240403,154600,2762085620,15600,15600,15600,15600,0
20240403,154500,2762085620,15600,15600,15600,15600,0
20240403,154400,2762085620,15600,15600,15600,15600,0
20240403,154300,2762085620,15600,15600,15600,15600,0
20240403,154200,2762085620,15600,15600,15600,15600,0
20240403,154100,2762085620,15600,15600,15600,15600,0
20240403,154000,2762085620,15600,15600,15600,15600,0
20240403,153900,2762085620,15600,15600,15600,15600,0
20240403,153800,2762085620,15600,15600,15600,15600,0
20240403,153700,2762085620,15600,15600,15600,15600,0
20240403,153600,2762085620,15600,15600,15600,15600,0
20240403,153500,2762085620,15600,15600,15600,15600,0
20240403,153400,2762085620,15600,15600,15600,15600,0
20240403,153300,2762085620,15600,15600,15600,15600,0
20240403,153200,2762085620,15600,15600,15600,15600,0
20240403,153100,2762085620,15600,15600,15600,15600,0
20240403,153000,2762085620,15600,15600,15600,15600,3842
20240403,152900,2702150420,15650,15650,15650,15650,0
20240403,152800,2702150420,15650,15650,15650,15650,0
20240403,152700,2702150420,15650,15650,15650,15650,0
20240403,152600,2702150420,15650,15650,15650,15650,0
20240403,152500,2702150420,15650,15650,15650,15650,0
20240403,152400,2702150420,15650,15650,15650,15650,0
20240403,152300,2702150420,15650,15650,15650,15650,0
20240403,152200,2702150420,15650,15650,15650,15650,0
20240403,152100,2702150420,15650,15650,15650,15650,0
20240403,152000,2702150420,15650,15650,15650,15650,0
20240403,151900,2702150420,15650,15590,15650,15560,815
20240403,151800,2689420800,15600,15600,15600,15600,3
20240403,151700,2689374000,15550,15590,15590,15550,372
20240403,151600,2683581680,15570,15550,15570,15530,1191
20240403,151500,2665066240,15570,15540,15580,15540,43
20240403,151400,2664397240,15540,15590,15590,15540,672
20240403,151300,2653945350,15600,15600,15600,15600,30
20240403,151200,2653477350,15600,15620,15620,15600,164
20240403,151100,2650917340,15620,15620,15620,15610,940
20240403,151000,2636240760,15620,15620,15620,15620,30
20240403,150900,2635772160,15610,15610,15610,15610,203
20240403,150800,2632603330,15610,15620,15620,15610,233
20240403,150700,2628965070,15620,15620,15620,15620,749
20240403,150600,2617265690,15610,15610,15610,15610,30
20240403,150500,2616797390,15610,15610,15620,15610,219
20240403,150400,2613378700,15610,15570,15610,15570,98
20240403,150300,2611851440,15570,15570,15570,15570,0
20240403,150200,2611851440,15570,15610,15610,15570,495
20240403,150100,2604132260,15610,15610,15610,15610,121
20240403,150000,2602243450,15610,15570,15610,15570,536
20240403,145900,2593897310,15570,15570,15570,15570,28
20240403,145800,2593461350,15570,15530,15570,15530,370
20240403,145700,2587702610,15530,15530,15530,15530,0
20240403,145600,2587702610,15530,15530,15550,15530,1099
20240403,145500,2570625610,15530,15530,15530,15530,319
20240403,145400,2565671540,15530,15530,15530,15530,1625
20240403,145300,2540435290,15540,15550,15550,15540,682
20240403,145200,2529837000,15550,15550,15550,15550,116
20240403,145100,2528033200,15560,15570,15570,15560,1028
20240403,145000,2512032260,15570,15600,15600,15570,176
20240403,144900,2509289460,15620,15620,15620,15620,61
20240403,144800,2508336640,15640,15640,15640,15640,9
20240403,144700,2508195880,15650,15630,15650,15570,209
20240403,144600,2504927690,15630,15580,15630,15560,159
20240403,144500,2502446270,15630,15630,15630,15560,22
20240403,144400,2502102480,15620,15660,15660,15620,42
20240403,144300,2501445250,15550,15550,15550,15550,99
20240403,144200,2499905800,15530,15550,15550,15530,850
20240403,144100,2486689300,15550,15510,15550,15510,582
20240403,144000,2477653350,15500,15480,15500,15480,449
20240403,143900,2470697670,15480,15500,15500,15480,341
20240403,143800,2465416050,15490,15490,15500,15490,83
20240403,143700,2464130340,15500,15520,15520,15500,496
20240403,143600,2456441170,15520,15600,15600,15510,3713
20240403,143500,2398761240,15600,15610,15620,15600,787
20240403,143400,2386482800,15610,15640,15640,15610,374
20240403,143300,2380638270,15650,15650,15650,15650,102
20240403,143200,2379041970,15650,15660,15660,15650,82
20240403,143100,2377758220,15660,15670,15740,15660,742
20240403,143000,2366108670,15680,15730,15730,15680,242
20240403,142900,2362313260,15730,15730,15730,15670,368
20240403,142800,2356541090,15730,15720,15740,15720,288
20240403,142700,2352010020,15720,15660,15720,15660,912
20240403,142600,2337681100,15650,15710,15710,15640,171
20240403,142500,2335002030,15710,15670,15750,15640,800
20240403,142400,2322461070,15670,15700,15700,15670,205
20240403,142300,2319245450,15700,15690,15700,15660,686
20240403,142200,2308476160,15650,15710,15740,15630,638
20240403,142100,2298454930,15710,15630,15710,15620,1902
20240403,142000,2268715630,15630,15710,15720,15630,553
20240403,141900,2260063210,15720,15770,15770,15640,1937
20240403,141800,2229630730,15770,15680,15770,15680,6517
20240403,141700,2127015200,15680,15570,15730,15570,2597
20240403,141600,2086318090,15560,15580,15580,15560,500
20240403,141500,2078533390,15560,15560,15570,15560,120
20240403,141400,2076666120,15570,15620,15620,15570,2311
20240403,141300,2040653640,15610,15610,15610,15610,356
20240403,141200,2035096480,15610,15610,15610,15610,100
20240403,141100,2033535480,15610,15610,15610,15610,0
20240403,141000,2033535480,15610,15620,15650,15610,26
20240403,140900,2033129380,15610,15610,15610,15610,210
20240403,140800,2029851280,15610,15610,15610,15610,0
20240403,140700,2029851280,15610,15610,15610,15610,0
20240403,140600,2029851280,15610,15620,15620,15610,8
20240403,140500,2029726370,15620,15620,15620,15620,90
20240403,140400,2028320570,15620,15650,15650,15620,188
20240403,140300,2025383090,15660,15660,15660,15660,21
20240403,140200,2025054230,15670,15680,15680,15660,46
20240403,140100,2024333100,15680,15680,15680,15680,98
20240403,140000,2022796460,15680,15690,15690,15680,169
20240403,135900,2020145510,15690,15690,15700,15690,240
20240403,135800,2016379660,15690,15670,15700,15670,1005
20240403,135700,2000622770,15680,15610,15680,15610,836
20240403,135600,1987525880,15640,15630,15640,15630,474
20240403,135500,1980115430,15610,15610,15610,15610,221
20240403,135400,1976665620,15620,15620,15620,15620,134
20240403,135300,1974572540,15620,15620,15620,15620,0
20240403,135200,1974572540,15620,15620,15640,15620,222
20240403,135100,1971104460,15640,15650,15650,15640,240
20240403,135000,1967350850,15650,15640,15650,15640,102
20240403,134900,1965755350,15640,15640,15640,15640,104
20240403,134800,1964128790,15640,15620,15640,15620,9
20240403,134700,1963988170,15620,15620,15620,15620,150
20240403,134600,1961645170,15620,15610,15620,15610,52
20240403,134500,1960832950,15620,15620,15620,15620,20
20240403,134400,1960520550,15620,15620,15620,15620,16
20240403,134300,1960270630,15620,15650,15650,15620,47
20240403,134200,1959536280,15650,15620,15650,15620,314
20240403,134100,1954627940,15610,15610,15610,15610,165
20240403,134000,1952052290,15610,15610,15610,15610,303
20240403,133900,1947322460,15620,15610,15620,15610,71
20240403,133800,1946214100,15600,15600,15600,15600,88
20240403,133700,1944841300,15600,15600,15600,15600,9
20240403,133600,1944700900,15600,15600,15600,15600,156
20240403,133500,1942267300,15600,15600,15600,15600,17
20240403,133400,1942002100,15580,15580,15580,15580,4
20240403,133300,1941939780,15580,15580,15580,15580,0
20240403,133200,1941939780,15580,15580,15580,15570,104
20240403,133100,1940319470,15580,15600,15600,15580,3
20240403,133000,1940272700,15620,15620,15630,15620,452
20240403,132900,1933211220,15630,15630,15630,15630,5
20240403,132800,1933133070,15600,15610,15610,15600,326
20240403,132700,1928045200,15630,15630,15630,15630,5
20240403,132600,1927967050,15620,15630,15630,15620,15
20240403,132500,1927732700,15630,15610,15630,15610,722
20240403,132400,1916454900,15610,15590,15610,15590,1015
20240403,132300,1900622020,15590,15590,15590,15590,12
20240403,132200,1900434940,15590,15560,15590,15560,1246
20240403,132100,1881032980,15560,15570,15570,15560,101
20240403,132000,1879461370,15570,15570,15570,15570,68
20240403,131900,1878402610,15570,15590,15590,15570,76
20240403,131800,1877218210,15590,15590,15590,15580,94
20240403,131700,1875752990,15590,15550,15600,15550,1915
20240403,131600,1845939030,15550,15530,15550,15530,2018
20240403,131500,1814574670,15530,15520,15530,15520,4
20240403,131400,1814512580,15530,15530,15530,15530,90
20240403,131300,1813114880,15530,15510,15530,15510,238
20240403,131200,1809420560,15520,15520,15520,15520,1
20240403,131100,1809405040,15520,15520,15520,15520,3
20240403,131000,1809358480,15520,15510,15520,15490,443
20240403,130900,1802496360,15490,15520,15520,15490,129
20240403,130800,1800498120,15500,15520,15520,15490,21
20240403,130700,1800172510,15520,15530,15530,15520,26
20240403,130600,1799768740,15540,15500,15540,15500,76
20240403,130500,1798590660,15500,15480,15500,15480,190
20240403,130400,1795646760,15470,15460,15470,15460,168
20240403,130300,1793047990,15460,15460,15460,15460,21
20240403,130200,1792723330,15470,15470,15470,15470,5
20240403,130100,1792645980,15470,15460,15470,15460,76
20240403,130000,1791471010,15460,15440,15470,15440,133
20240403,125900,1789417420,15440,15440,15440,15440,5
20240403,125800,1789340220,15430,15430,15430,15430,279
20240403,125700,1785035250,15430,15430,15430,15430,1
20240403,125600,1785019820,15430,15430,15430,15430,0
20240403,125500,1785019820,15430,15410,15430,15410,109
20240403,125400,1783340110,15410,15420,15430,15410,201
20240403,125300,1780241090,15420,15420,15420,15420,40
20240403,125200,1779624290,15420,15420,15420,15420,99
20240403,125100,1778097710,15430,15430,15430,15430,10
20240403,125000,1777943410,15430,15430,15430,15430,55
20240403,124900,1777094760,15430,15430,15430,15430,159
20240403,124800,1774641390,15440,15440,15440,15440,2
20240403,124700,1774610510,15440,15430,15440,15430,84
20240403,124600,1773314380,15430,15430,15430,15430,0
20240403,124500,1773314380,15430,15430,15430,15430,0
20240403,124400,1773314380,15430,15440,15440,15430,41
20240403,124300,1772681740,15440,15420,15440,15420,71
20240403,124200,1771586440,15410,15410,15410,15410,13
20240403,124100,1771386110,15420,15420,15420,15420,0
20240403,124000,1771386110,15420,15420,15420,15420,6
20240403,123900,1771293590,15420,15390,15420,15390,135
20240403,123800,1769215760,15390,15400,15400,15390,251
20240403,123700,1765350870,15400,15400,15400,15400,0
20240403,123600,1765350870,15400,15400,15400,15400,0
20240403,123500,1765350870,15400,15400,15400,15400,0
20240403,123400,1765350870,15400,15400,15400,15400,71
20240403,123300,1764257470,15400,15400,15400,15400,1
20240403,123200,1764242070,15380,15390,15400,15380,277
20240403,123100,1759976670,15400,15390,15400,15380,241
20240403,123000,1756269440,15400,15390,15400,15390,99
20240403,122900,1754745820,15400,15400,15400,15390,645
20240403,122800,1744819210,15400,15420,15420,15400,4013
20240403,122700,1683014530,15420,15420,15420,15420,4
20240403,122600,1682952850,15420,15420,15420,15400,1828
20240403,122500,1654794050,15410,15410,15410,15410,200
20240403,122400,1651712050,15420,15440,15440,15420,212
20240403,122300,1648442210,15440,15440,15440,15440,0
20240403,122200,1648442210,15440,15440,15440,15440,23
20240403,122100,1648087090,15460,15460,15470,15460,202
20240403,122000,1644964160,15470,15470,15470,15470,1
20240403,121900,1644948690,15470,15470,15470,15470,0
20240403,121800,1644948690,15470,15450,15470,15450,53
20240403,121700,1644129820,15470,15460,15470,15460,75
20240403,121600,1642970280,15490,15490,15490,15490,0
20240403,121500,1642970280,15490,15490,15490,15490,0
20240403,121400,1642970280,15490,15460,15490,15460,48
20240403,121300,1642228090,15450,15450,15450,15450,20
20240403,121200,1641919090,15460,15460,15460,15460,0
20240403,121100,1641919090,15460,15460,15460,15460,0
20240403,121000,1641919090,15460,15460,15460,15460,4
20240403,120900,1641857250,15460,15460,15460,15460,33
20240403,120800,1641347070,15460,15460,15460,15460,1
20240403,120700,1641331610,15460,15460,15460,15460,52
20240403,120600,1640527690,15460,15460,15460,15460,154
20240403,120500,1638146850,15460,15430,15460,15430,62
20240403,120400,1637189280,15420,15440,15440,15420,224
20240403,120300,1633734500,15430,15430,15430,15430,151
20240403,120200,1631404570,15430,15430,15440,15430,271
20240403,120100,1627223030,15440,15450,15450,15430,144
20240403,120000,1624999750,15460,15460,15460,15460,0
20240403,115900,1624999750,15460,15460,15460,15460,2
20240403,115800,1624968830,15460,15460,15460,15460,2
20240403,115700,1624937910,15460,15460,15460,15460,39
20240403,115600,1624334970,15460,15450,15460,15450,164
20240403,115500,1621800940,15450,15450,15450,15450,119
20240403,115400,1619962390,15450,15450,15450,15450,0
20240403,115300,1619962390,15450,15450,15450,15450,0
20240403,115200,1619962390,15450,15450,15450,15450,0
20240403,115100,1619962390,15450,15450,15450,15450,3
20240403,115000,1619916040,15460,15460,15460,15460,0
20240403,114900,1619916040,15460,15440,15460,15440,95
20240403,114800,1618449110,15440,15440,15440,15440,51
20240403,114700,1617661670,15420,15430,15440,15420,177
20240403,114600,1614930780,15430,15420,15430,15420,161
20240403,114500,1612448150,15410,15420,15420,15410,24
20240403,114400,1612078270,15420,15420,15420,15420,0
20240403,114300,1612078270,15420,15410,15420,15410,107
20240403,114200,1610429390,15410,15410,15410,15410,177
20240403,114100,1607701820,15420,15420,15420,15420,0
20240403,114000,1607701820,15420,15420,15420,15420,0
20240403,113900,1607701820,15420,15420,15420,15420,1
20240403,113800,1607686400,15420,15420,15420,15420,1
20240403,113700,1607670980,15420,15410,15420,15410,50
20240403,113600,1606900470,15420,15410,15420,15410,103
20240403,113500,1605313220,15420,15420,15420,15420,204
20240403,113400,1602167540,15410,15420,15420,15410,205
20240403,113300,1599008440,15420,15420,15420,15420,187
20240403,113200,1596124900,15430,15430,15430,15420,116
20240403,113100,1594336020,15430,15430,15430,15430,0
20240403,113000,1594336020,15430,15420,15430,15420,51
20240403,112900,1593549590,15420,15420,15420,15420,10
20240403,112800,1593395390,15430,15430,15430,15430,1
20240403,112700,1593379960,15410,15410,15410,15410,0
20240403,112600,1593379960,15410,15410,15410,15410,173
20240403,112500,1590714030,15430,15430,15430,15430,0
20240403,112400,1590714030,15430,15430,15430,15430,0
20240403,112300,1590714030,15430,15410,15430,15410,120
20240403,112200,1588864690,15420,15420,15430,15420,225
20240403,112100,1585394750,15420,15420,15420,15420,1
20240403,112000,1585379330,15410,15420,15420,15410,6
20240403,111900,1585286860,15410,15410,15410,15410,176
20240403,111800,1582574700,15410,15410,15410,15410,128
20240403,111700,1580602220,15410,15400,15410,15400,400
20240403,111600,1574441220,15410,15410,15410,15410,228
20240403,111500,1570927740,15410,15410,15410,15400,777
20240403,111400,1558956070,15420,15420,15420,15420,25
20240403,111300,1558570570,15420,15420,15420,15410,13
20240403,111200,1558370120,15400,15420,15420,15400,170
20240403,111100,1555751800,15430,15440,15450,15410,425
20240403,111000,1549200780,15450,15440,15450,15420,2479
20240403,110900,1510961370,15450,15430,15470,15430,40
20240403,110800,1510343650,15430,15440,15440,15430,179
20240403,110700,1507581580,15440,15430,15440,15430,8
20240403,110600,1507458120,15430,15440,15440,15430,543
20240403,110500,1499078610,15430,15460,15460,15430,1023
20240403,110400,1483289900,15470,15480,15480,15470,259
20240403,110300,1479283160,15490,15490,15500,15480,130
20240403,110200,1477270620,15500,15470,15500,15470,156
20240403,110100,1474855710,15480,15470,15480,15470,12
20240403,110000,1474670060,15470,15480,15480,15470,24
20240403,105900,1474298770,15480,15490,15490,15480,42
20240403,105800,1473648600,15500,15490,15500,15450,412
20240403,105700,1467276040,15500,15490,15500,15490,104
20240403,105600,1465665040,15500,15490,15500,15490,623
20240403,105500,1456012780,15500,15510,15540,15500,495
20240403,105400,1448339300,15520,15520,15540,15520,135
20240403,105300,1446242280,15530,15510,15540,15510,822
20240403,105200,1433484300,15490,15490,15510,15480,333
20240403,105100,1428322540,15480,15490,15490,15480,210
20240403,105000,1425070710,15500,15500,15500,15500,26
20240403,104900,1424667710,15500,15500,15500,15500,294
20240403,104800,1420110710,15510,15510,15510,15510,72
20240403,104700,1418993990,15510,15510,15510,15500,8
20240403,104600,1418869920,15510,15520,15520,15500,219
20240403,104500,1415475380,15520,15520,15520,15520,265
20240403,104400,1411362580,15490,15510,15520,15490,272
20240403,104300,1407147750,15520,15520,15530,15520,10
20240403,104200,1406992530,15530,15530,15530,15530,1
20240403,104100,1406977000,15530,15530,15530,15530,16
20240403,104000,1406728520,15490,15530,15530,15490,33
20240403,103900,1406217250,15470,15530,15530,15470,21
20240403,103800,1405891800,15530,15530,15540,15510,207
20240403,103700,1402677150,15510,15520,15520,15510,105
20240403,103600,1401048560,15530,15540,15540,15530,21
20240403,103500,1400722230,15540,15540,15540,15540,0
20240403,103400,1400722230,15540,15540,15540,15530,23
20240403,103300,1400364830,15470,15540,15540,15470,119
20240403,103200,1398523510,15540,15540,15540,15540,417
20240403,103100,1392043330,15540,15430,15540,15430,1152
20240403,103000,1374264420,15430,15430,15430,15430,157
20240403,102900,1371841910,15420,15430,15430,15420,13
20240403,102800,1371641350,15430,15420,15430,15420,1340
20240403,102700,1350978350,15430,15430,15430,15430,20
20240403,102600,1350669750,15420,15420,15430,15420,80
20240403,102500,1349436080,15430,15430,15430,15430,12
20240403,102400,1349250920,15430,15430,15430,15430,529
20240403,102300,1341088450,15420,15420,15420,15420,63
20240403,102200,1340116990,15420,15440,15440,15420,53
20240403,102100,1339298960,15440,15440,15440,15440,1
20240403,102000,1339283520,15420,15420,15420,15420,0
20240403,101900,1339283520,15420,15440,15540,15420,242
20240403,101800,1335541520,15420,15420,15420,15420,6
20240403,101700,1335449000,15420,15420,15430,15420,31
20240403,101600,1334970940,15420,15440,15440,15420,56
20240403,101500,1334107200,15440,15440,15440,15440,98
20240403,101400,1332594080,15440,15400,15440,15390,531
20240403,101300,1324411320,15390,15380,15390,15380,144
20240403,101200,1322195270,15380,15380,15410,15380,708
20240403,101100,1311305490,15380,15380,15380,15380,352
20240403,101000,1305891730,15380,15410,15410,15380,2311
20240403,100900,1270333550,15420,15420,15420,15420,58
20240403,100800,1269439190,15420,15430,15430,15420,388
20240403,100700,1263453260,15430,15460,15460,15430,1520
20240403,100600,1239974770,15470,15510,15510,15460,3403
20240403,100500,1187244700,15520,15510,15520,15500,283
20240403,100400,1182857230,15520,15510,15520,15510,408
20240403,100300,1176529080,15520,15530,15530,15520,28
20240403,100200,1176094410,15520,15510,15520,15510,512
20240403,100100,1168150220,15520,15530,15530,15520,16
20240403,100000,1167901750,15540,15540,15540,15540,1
20240403,095900,1167886210,15540,15500,15540,15500,890
20240403,095800,1154067950,15500,15490,15500,15490,75
20240403,095700,1152906050,15500,15470,15500,15470,479
20240403,095600,1145492810,15470,15480,15480,15470,13
20240403,095500,1145291620,15470,15470,15480,15470,216
20240403,095400,1141947970,15470,15490,15490,15470,64
20240403,095300,1140957870,15490,15470,15490,15470,53
20240403,095200,1140137420,15500,15510,15520,15470,665
20240403,095100,1129832900,15520,15500,15520,15500,247
20240403,095000,1126002940,15500,15510,15510,15500,41
20240403,094900,1125367310,15500,15510,15520,15500,423
20240403,094800,1118808760,15520,15510,15520,15510,279
20240403,094700,1114480300,15520,15510,15520,15510,251
20240403,094600,1110587280,15520,15520,15520,15510,357
20240403,094500,1105049170,15520,15530,15540,15520,111
20240403,094400,1103325970,15540,15540,15540,15500,308
20240403,094300,1098543850,15500,15530,15540,15500,619
20240403,094200,1088937870,15530,15550,15550,15500,1188
20240403,094100,1070483840,15540,15540,15540,15540,306
20240403,094000,1065728600,15550,15560,15560,15550,227
20240403,093900,1062196510,15560,15510,15560,15510,195
20240403,093800,1059166180,15510,15510,15540,15500,543
20240403,093700,1050741780,15510,15480,15510,15460,966
20240403,093600,1035777210,15480,15480,15480,15450,818
20240403,093500,1023126570,15480,15450,15480,15450,1545
20240403,093400,999237720,15450,15440,15490,15430,2147
20240403,093300,966069860,15440,15490,15500,15440,1976
20240403,093200,935531660,15490,15500,15500,15490,174
20240403,093100,932836060,15470,15510,15510,15460,856
20240403,093000,919574920,15510,15580,15580,15500,1107
20240403,092900,902381340,15580,15620,15620,15580,1150
20240403,092800,884444550,15620,15650,15650,15620,456
20240403,092700,877313020,15660,15660,15660,15650,1370
20240403,092600,855868710,15670,15700,15700,15670,266
20240403,092500,851699560,15700,15700,15700,15700,1559
20240403,092400,827223260,15710,15720,15720,15710,838
20240403,092300,814054680,15730,15730,15730,15720,263
20240403,092200,809917890,15730,15730,15730,15720,138
20240403,092100,807747530,15730,15700,15730,15700,683
20240403,092000,797019930,15730,15740,15740,15700,141
20240403,091900,794804760,15740,15710,15740,15710,1568
20240403,091800,770143280,15700,15700,15700,15700,30
20240403,091700,769672280,15720,15660,15720,15650,931
20240403,091600,755095850,15650,15700,15750,15650,1353
20240403,091500,733858980,15750,15800,15800,15700,1440
20240403,091400,711201210,15800,15790,15860,15780,8783
20240403,091300,572352640,15790,15620,15790,15620,2659
20240403,091200,530499610,15670,15600,15670,15590,1185
20240403,091100,511997150,15590,15660,15660,15590,1967
20240403,091000,481300470,15670,15720,15720,15660,3524
20240403,090900,425966990,15720,15720,15730,15720,250
20240403,090800,422035980,15730,15710,15730,15700,760
20240403,090700,410098710,15710,15720,15750,15700,1656
20240403,090600,384082310,15720,15730,15770,15710,936
20240403,090500,369340930,15710,15770,15770,15690,1511
20240403,090400,345576460,15790,15600,15820,15600,5704
20240403,090300,255748330,15590,15450,15600,15450,3170
20240403,090200,206520060,15450,15390,15450,15380,2065
20240403,090100,174707270,15390,15430,15430,15390,3059
20240403,090000,127548590,15410,15490,15490,15410,8104