KissMeData/014530/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185500,2860774865,3915,3915,3915,3915,11558
20240403,185400,2860774865,3915,3915,3915,3915,0
20240403,185300,2860774865,3915,3915,3915,3915,0
20240403,185200,2860774865,3915,3915,3915,3915,0
20240403,185100,2860774865,3915,3915,3915,3915,0
20240403,185000,2860774865,3915,3915,3915,3915,0
20240403,184900,2860774865,3915,3915,3915,3915,0
20240403,184800,2860774865,3915,3915,3915,3915,0
20240403,184700,2860774865,3915,3915,3915,3915,0
20240403,184600,2860774865,3915,3915,3915,3915,0
20240403,184500,2860774865,3915,3915,3915,3915,0
20240403,184400,2860774865,3915,3915,3915,3915,0
20240403,184300,2860774865,3915,3915,3915,3915,0
20240403,184200,2860774865,3915,3915,3915,3915,0
20240403,184100,2860774865,3915,3915,3915,3915,0
20240403,184000,2860774865,3915,3915,3915,3915,0
20240403,183900,2860774865,3915,3915,3915,3915,0
20240403,183800,2860774865,3915,3915,3915,3915,0
20240403,183700,2860774865,3915,3915,3915,3915,0
20240403,183600,2860774865,3915,3915,3915,3915,0
20240403,183500,2860774865,3915,3915,3915,3915,0
20240403,183400,2860774865,3915,3915,3915,3915,0
20240403,183300,2860774865,3915,3915,3915,3915,0
20240403,183200,2860774865,3915,3915,3915,3915,0
20240403,183100,2860774865,3915,3915,3915,3915,0
20240403,183000,2860774865,3915,3915,3915,3915,0
20240403,182900,2860774865,3915,3915,3915,3915,0
20240403,182800,2860774865,3915,3915,3915,3915,0
20240403,182700,2860774865,3915,3915,3915,3915,0
20240403,182600,2860774865,3915,3915,3915,3915,0
20240403,182500,2860774865,3915,3915,3915,3915,11558
20240403,182400,2860774865,3915,3915,3915,3915,0
20240403,182300,2860774865,3915,3915,3915,3915,0
20240403,182200,2860774865,3915,3915,3915,3915,0
20240403,182100,2860774865,3915,3915,3915,3915,0
20240403,182000,2860774865,3915,3915,3915,3915,0
20240403,181900,2860774865,3915,3915,3915,3915,0
20240403,181800,2860774865,3915,3915,3915,3915,0
20240403,181700,2860774865,3915,3915,3915,3915,0
20240403,181600,2860774865,3915,3915,3915,3915,0
20240403,181500,2860774865,3915,3915,3915,3915,0
20240403,181400,2860774865,3915,3915,3915,3915,0
20240403,181300,2860774865,3915,3915,3915,3915,0
20240403,181200,2860774865,3915,3915,3915,3915,0
20240403,181100,2860774865,3915,3915,3915,3915,0
20240403,181000,2860774865,3915,3915,3915,3915,0
20240403,180900,2860774865,3915,3915,3915,3915,0
20240403,180800,2860774865,3915,3915,3915,3915,0
20240403,180700,2860774865,3915,3915,3915,3915,0
20240403,180600,2860774865,3915,3915,3915,3915,0
20240403,180500,2860774865,3915,3915,3915,3915,0
20240403,180400,2860774865,3915,3915,3915,3915,0
20240403,180300,2860774865,3915,3915,3915,3915,0
20240403,180200,2860774865,3915,3915,3915,3915,0
20240403,180100,2860774865,3915,3915,3915,3915,0
20240403,180000,2860774865,3915,3915,3915,3915,0
20240403,175900,2860774865,3915,3915,3915,3915,0
20240403,175800,2860774865,3915,3915,3915,3915,0
20240403,175700,2860774865,3915,3915,3915,3915,0
20240403,175600,2860774865,3915,3915,3915,3915,0
20240403,175500,2860774865,3915,3915,3915,3915,11558
20240403,175400,2860774865,3915,3915,3915,3915,0
20240403,175300,2860774865,3915,3915,3915,3915,0
20240403,175200,2860774865,3915,3915,3915,3915,0
20240403,175100,2860774865,3915,3915,3915,3915,0
20240403,175000,2860774865,3915,3915,3915,3915,0
20240403,174900,2860774865,3915,3915,3915,3915,0
20240403,174800,2860774865,3915,3915,3915,3915,0
20240403,174700,2860774865,3915,3915,3915,3915,0
20240403,174600,2860774865,3915,3915,3915,3915,0
20240403,174500,2860774865,3915,3915,3915,3915,0
20240403,174400,2860774865,3915,3915,3915,3915,0
20240403,174300,2860774865,3915,3915,3915,3915,0
20240403,174200,2860774865,3915,3915,3915,3915,0
20240403,174100,2860774865,3915,3915,3915,3915,0
20240403,174000,2860774865,3915,3915,3915,3915,0
20240403,173900,2860774865,3915,3915,3915,3915,0
20240403,173800,2860774865,3915,3915,3915,3915,0
20240403,173700,2860774865,3915,3915,3915,3915,0
20240403,173600,2860774865,3915,3915,3915,3915,0
20240403,173500,2860774865,3915,3915,3915,3915,0
20240403,173400,2860774865,3915,3915,3915,3915,0
20240403,173300,2860774865,3915,3915,3915,3915,0
20240403,173200,2860774865,3915,3915,3915,3915,0
20240403,173100,2860774865,3915,3915,3915,3915,0
20240403,173000,2860774865,3915,3915,3915,3915,0
20240403,172900,2860774865,3915,3915,3915,3915,0
20240403,172800,2860774865,3915,3915,3915,3915,0
20240403,172700,2860774865,3915,3915,3915,3915,0
20240403,172600,2860774865,3915,3915,3915,3915,0
20240403,172500,2860774865,3915,3915,3915,3915,11558
20240403,172400,2860774865,3915,3915,3915,3915,0
20240403,172300,2860774865,3915,3915,3915,3915,0
20240403,172200,2860774865,3915,3915,3915,3915,0
20240403,172100,2860774865,3915,3915,3915,3915,0
20240403,172000,2860774865,3915,3915,3915,3915,0
20240403,171900,2860774865,3915,3915,3915,3915,0
20240403,171800,2860774865,3915,3915,3915,3915,0
20240403,171700,2860774865,3915,3915,3915,3915,0
20240403,171600,2860774865,3915,3915,3915,3915,0
20240403,171500,2860774865,3915,3915,3915,3915,0
20240403,171400,2860774865,3915,3915,3915,3915,0
20240403,171300,2860774865,3915,3915,3915,3915,0
20240403,171200,2860774865,3915,3915,3915,3915,0
20240403,171100,2860774865,3915,3915,3915,3915,0
20240403,171000,2860774865,3915,3915,3915,3915,0
20240403,170900,2860774865,3915,3915,3915,3915,0
20240403,170800,2860774865,3915,3915,3915,3915,0
20240403,170700,2860774865,3915,3915,3915,3915,0
20240403,170600,2860774865,3915,3915,3915,3915,0
20240403,170500,2860774865,3915,3915,3915,3915,0
20240403,170400,2860774865,3915,3915,3915,3915,0
20240403,170300,2860774865,3915,3915,3915,3915,0
20240403,170200,2860774865,3915,3915,3915,3915,0
20240403,170100,2860774865,3915,3915,3915,3915,0
20240403,170000,2860774865,3915,3915,3915,3915,0
20240403,165900,2860774865,3915,3915,3915,3915,0
20240403,165800,2860774865,3915,3915,3915,3915,0
20240403,165700,2860774865,3915,3915,3915,3915,0
20240403,165600,2860774865,3915,3915,3915,3915,0
20240403,165500,2860774865,3915,3915,3915,3915,11558
20240403,165400,2860774865,3915,3915,3915,3915,0
20240403,165300,2860774865,3915,3915,3915,3915,0
20240403,165200,2860774865,3915,3915,3915,3915,0
20240403,165100,2860774865,3915,3915,3915,3915,0
20240403,165000,2860774865,3915,3915,3915,3915,0
20240403,164900,2860774865,3915,3915,3915,3915,0
20240403,164800,2860774865,3915,3915,3915,3915,0
20240403,164700,2860774865,3915,3915,3915,3915,0
20240403,164600,2860774865,3915,3915,3915,3915,0
20240403,164500,2860774865,3915,3915,3915,3915,0
20240403,164400,2860774865,3915,3915,3915,3915,0
20240403,164300,2860774865,3915,3915,3915,3915,0
20240403,164200,2860774865,3915,3915,3915,3915,0
20240403,164100,2860774865,3915,3915,3915,3915,0
20240403,164000,2860774865,3915,3915,3915,3915,0
20240403,163900,2860774865,3915,3915,3915,3915,0
20240403,163800,2860774865,3915,3915,3915,3915,0
20240403,163700,2860774865,3915,3915,3915,3915,0
20240403,163600,2860774865,3915,3915,3915,3915,0
20240403,163500,2860774865,3915,3915,3915,3915,0
20240403,163400,2860774865,3915,3915,3915,3915,0
20240403,163300,2860774865,3915,3915,3915,3915,0
20240403,163200,2860774865,3915,3915,3915,3915,0
20240403,163100,2860774865,3915,3915,3915,3915,0
20240403,163000,2860774865,3915,3915,3915,3915,0
20240403,162900,2860774865,3915,3915,3915,3915,0
20240403,162800,2860774865,3915,3915,3915,3915,0
20240403,162700,2860774865,3915,3915,3915,3915,0
20240403,162600,2860774865,3915,3915,3915,3915,0
20240403,162500,2860774865,3915,3915,3915,3915,11558
20240403,162400,2860774865,3915,3915,3915,3915,0
20240403,162300,2860774865,3915,3915,3915,3915,0
20240403,162200,2860774865,3915,3915,3915,3915,0
20240403,162100,2860774865,3915,3915,3915,3915,0
20240403,162000,2860774865,3915,3915,3915,3915,0
20240403,161900,2860774865,3915,3915,3915,3915,0
20240403,161800,2860774865,3915,3915,3915,3915,0
20240403,161700,2860774865,3915,3915,3915,3915,0
20240403,161600,2860774865,3915,3915,3915,3915,0
20240403,161500,2860774865,3915,3915,3915,3915,0
20240403,161400,2860774865,3915,3915,3915,3915,0
20240403,161300,2860774865,3915,3915,3915,3915,0
20240403,161200,2860774865,3915,3915,3915,3915,0
20240403,161100,2860774865,3915,3915,3915,3915,0
20240403,161000,2860774865,3915,3915,3915,3915,0
20240403,160900,2860774865,3915,3915,3915,3915,0
20240403,160800,2860774865,3915,3915,3915,3915,0
20240403,160700,2860774865,3915,3915,3915,3915,0
20240403,160600,2860774865,3915,3915,3915,3915,0
20240403,160500,2860774865,3915,3915,3915,3915,0
20240403,160400,2860774865,3915,3915,3915,3915,0
20240403,160300,2860774865,3915,3915,3915,3915,0
20240403,160200,2860774865,3915,3915,3915,3915,0
20240403,160100,2860774865,3915,3915,3915,3915,0
20240403,160000,2860774865,3915,3915,3915,3915,0
20240403,155900,2860774865,3915,3915,3915,3915,0
20240403,155800,2860774865,3915,3915,3915,3915,0
20240403,155700,2860774865,3915,3915,3915,3915,0
20240403,155600,2860774865,3915,3915,3915,3915,0
20240403,155500,2860774865,3915,3915,3915,3915,11558
20240403,155400,2860774865,3915,3915,3915,3915,0
20240403,155300,2860774865,3915,3915,3915,3915,0
20240403,155200,2860774865,3915,3915,3915,3915,0
20240403,155100,2860774865,3915,3915,3915,3915,0
20240403,155000,2860774865,3915,3915,3915,3915,0
20240403,154900,2860774865,3915,3915,3915,3915,0
20240403,154800,2860774865,3915,3915,3915,3915,0
20240403,154700,2860774865,3915,3915,3915,3915,0
20240403,154600,2860774865,3915,3915,3915,3915,0
20240403,154500,2860774865,3915,3915,3915,3915,0
20240403,154400,2860774865,3915,3915,3915,3915,0
20240403,154300,2860774865,3915,3915,3915,3915,0
20240403,154200,2860774865,3915,3915,3915,3915,0
20240403,154100,2860774865,3915,3915,3915,3915,0
20240403,154000,2860774865,3915,3915,3915,3915,0
20240403,153900,2860774865,3915,3915,3915,3915,0
20240403,153800,2860774865,3915,3915,3915,3915,0
20240403,153700,2860774865,3915,3915,3915,3915,0
20240403,153600,2860774865,3915,3915,3915,3915,0
20240403,153500,2860774865,3915,3915,3915,3915,0
20240403,153400,2860774865,3915,3915,3915,3915,0
20240403,153300,2860774865,3915,3915,3915,3915,0
20240403,153200,2860774865,3915,3915,3915,3915,0
20240403,153100,2860774865,3915,3915,3915,3915,0
20240403,153000,2860774865,3915,3915,3915,3915,11558
20240403,152900,2815525295,3925,3925,3925,3925,0
20240403,152800,2815525295,3925,3925,3925,3925,0
20240403,152700,2815525295,3925,3925,3925,3925,0
20240403,152600,2815525295,3925,3925,3925,3925,0
20240403,152500,2815525295,3925,3925,3925,3925,0
20240403,152400,2815525295,3925,3925,3925,3925,0
20240403,152300,2815525295,3925,3925,3925,3925,0
20240403,152200,2815525295,3925,3925,3925,3925,0
20240403,152100,2815525295,3925,3925,3925,3925,0
20240403,152000,2815525295,3925,3925,3925,3925,0
20240403,151900,2815525295,3925,3920,3925,3915,2514
20240403,151800,2805671260,3920,3920,3920,3915,692
20240403,151700,2802960620,3915,3920,3920,3915,341
20240403,151600,2801625600,3915,3920,3920,3915,585
20240403,151500,2799335315,3920,3920,3920,3920,111
20240403,151400,2798900195,3915,3915,3920,3915,1616
20240403,151300,2792573305,3915,3915,3920,3915,952
20240403,151200,2788846125,3920,3920,3920,3920,617
20240403,151100,2786427485,3915,3910,3915,3910,3346
20240403,151000,2773328280,3915,3910,3915,3910,655
20240403,150900,2770766015,3915,3915,3915,3915,11
20240403,150800,2770722950,3915,3915,3915,3915,887
20240403,150700,2767250345,3910,3910,3910,3910,214
20240403,150600,2766413605,3910,3910,3910,3910,84
20240403,150500,2766085165,3920,3920,3920,3920,0
20240403,150400,2766085165,3920,3920,3920,3920,0
20240403,150300,2766085165,3920,3920,3920,3920,23
20240403,150200,2765995005,3920,3920,3920,3920,1
20240403,150100,2765991085,3925,3915,3925,3910,2901
20240403,150000,2754643660,3925,3915,3925,3915,1015
20240403,145900,2750669785,3915,3925,3925,3915,2
20240403,145800,2750661945,3925,3925,3925,3925,1515
20240403,145700,2744715570,3925,3915,3925,3915,2307
20240403,145600,2735681730,3920,3925,3925,3920,578
20240403,145500,2733415575,3925,3930,3930,3925,22
20240403,145400,2733329200,3930,3930,3930,3925,813
20240403,145300,2730137860,3930,3930,3930,3930,0
20240403,145200,2730137860,3930,3930,3930,3930,0
20240403,145100,2730137860,3930,3930,3930,3930,1
20240403,145000,2730133930,3925,3930,3930,3925,26
20240403,144900,2730031875,3925,3925,3925,3925,1178
20240403,144800,2725408225,3925,3930,3930,3925,89
20240403,144700,2725058895,3930,3925,3930,3925,105
20240403,144600,2724646270,3930,3925,3935,3925,1037
20240403,144500,2720571945,3925,3925,3925,3925,1700
20240403,144400,2713899445,3920,3920,3920,3920,4
20240403,144300,2713883765,3920,3920,3920,3920,25
20240403,144200,2713785765,3920,3925,3925,3920,259
20240403,144100,2712769215,3925,3925,3925,3925,250
20240403,144000,2711787965,3925,3925,3925,3925,2
20240403,143900,2711780115,3925,3925,3925,3925,25
20240403,143800,2711681990,3925,3920,3925,3920,222
20240403,143700,2710810700,3920,3930,3930,3920,745
20240403,143600,2707885850,3920,3920,3920,3920,0
20240403,143500,2707885850,3920,3920,3920,3920,501
20240403,143400,2705921930,3930,3920,3930,3920,643
20240403,143300,2703397940,3930,3930,3930,3930,3
20240403,143200,2703386150,3930,3925,3930,3925,188
20240403,143100,2702648245,3925,3920,3925,3920,355
20240403,143000,2701256455,3920,3920,3920,3920,100
20240403,142900,2700864455,3920,3920,3920,3920,222
20240403,142800,2699994215,3920,3920,3920,3920,260
20240403,142700,2698975015,3920,3920,3920,3920,20
20240403,142600,2698896615,3915,3915,3915,3915,116
20240403,142500,2698442475,3915,3915,3915,3915,50
20240403,142400,2698246725,3910,3920,3920,3910,606
20240403,142300,2695875240,3920,3920,3920,3920,1
20240403,142200,2695871320,3920,3920,3920,3920,0
20240403,142100,2695871320,3920,3920,3920,3920,0
20240403,142000,2695871320,3920,3920,3920,3920,5
20240403,141900,2695851720,3920,3920,3920,3920,0
20240403,141800,2695851720,3920,3920,3920,3920,101
20240403,141700,2695455800,3920,3920,3920,3920,307
20240403,141600,2694252360,3910,3935,3935,3910,228
20240403,141500,2693360180,3935,3910,3935,3910,3667
20240403,141400,2679015285,3915,3920,3920,3915,2656
20240403,141300,2668616680,3920,3920,3920,3920,0
20240403,141200,2668616680,3920,3920,3920,3920,776
20240403,141100,2665574760,3920,3920,3920,3920,2
20240403,141000,2665566920,3920,3920,3920,3920,6
20240403,140900,2665543400,3915,3920,3920,3915,1204
20240403,140800,2660826225,3920,3920,3920,3920,70
20240403,140700,2660551825,3920,3920,3920,3920,431
20240403,140600,2658862305,3910,3910,3910,3910,0
20240403,140500,2658862305,3910,3910,3915,3910,3001
20240403,140400,2647128385,3910,3915,3915,3910,1735
20240403,140300,2640343605,3915,3915,3915,3915,2146
20240403,140200,2631942015,3920,3915,3920,3915,1607
20240403,140100,2625645575,3920,3915,3920,3915,3
20240403,140000,2625633820,3920,3920,3920,3920,0
20240403,135900,2625633820,3920,3920,3920,3920,5
20240403,135800,2625614220,3920,3930,3930,3920,1142
20240403,135700,2621132580,3920,3920,3920,3920,0
20240403,135600,2621132580,3920,3920,3920,3920,220
20240403,135500,2620270180,3920,3925,3925,3920,2000
20240403,135400,2612428685,3925,3925,3925,3925,0
20240403,135300,2612428685,3925,3925,3925,3925,1219
20240403,135200,2607644110,3925,3925,3925,3925,0
20240403,135100,2607644110,3925,3925,3925,3925,1
20240403,135000,2607640185,3930,3930,3930,3930,13
20240403,134900,2607589095,3925,3925,3925,3925,5
20240403,134800,2607569470,3935,3930,3935,3930,6
20240403,134700,2607545885,3935,3920,3935,3920,52
20240403,134600,2607342030,3935,3935,3935,3935,0
20240403,134500,2607342030,3935,3935,3935,3935,1
20240403,134400,2607338095,3920,3920,3920,3920,5
20240403,134300,2607318495,3935,3935,3935,3935,127
20240403,134200,2606818750,3935,3935,3935,3935,0
20240403,134100,2606818750,3935,3925,3935,3925,106
20240403,134000,2606402690,3925,3925,3925,3925,5
20240403,133900,2606383065,3920,3920,3920,3920,100
20240403,133800,2605991065,3925,3925,3925,3925,1
20240403,133700,2605987140,3920,3920,3920,3920,0
20240403,133600,2605987140,3920,3920,3920,3920,0
20240403,133500,2605987140,3920,3920,3920,3920,0
20240403,133400,2605987140,3920,3920,3920,3920,1235
20240403,133300,2601145940,3925,3925,3925,3925,477
20240403,133200,2599273715,3925,3925,3925,3925,10
20240403,133100,2599234465,3925,3925,3925,3925,202
20240403,133000,2598441615,3925,3925,3925,3925,306
20240403,132900,2597240565,3920,3925,3925,3920,46
20240403,132800,2597060025,3920,3920,3920,3920,615
20240403,132700,2594649225,3920,3925,3925,3920,807
20240403,132600,2591485525,3925,3925,3925,3925,0
20240403,132500,2591485525,3925,3925,3925,3925,61
20240403,132400,2591246100,3920,3920,3920,3920,16
20240403,132300,2591183380,3925,3925,3925,3925,10
20240403,132200,2591144130,3925,3925,3925,3925,1
20240403,132100,2591140205,3925,3925,3925,3925,50
20240403,132000,2590943955,3925,3925,3925,3925,421
20240403,131900,2589291530,3925,3920,3925,3920,391
20240403,131800,2587757805,3920,3920,3920,3920,340
20240403,131700,2586425005,3915,3915,3915,3915,0
20240403,131600,2586425005,3915,3915,3915,3915,0
20240403,131500,2586425005,3915,3915,3915,3915,49
20240403,131400,2586233170,3920,3920,3920,3920,243
20240403,131300,2585280610,3920,3920,3920,3920,500
20240403,131200,2583320610,3930,3920,3930,3920,517
20240403,131100,2581290180,3915,3930,3930,3915,16000
20240403,131000,2518592070,3935,3935,3935,3935,100
20240403,130900,2518198570,3935,3935,3935,3935,111
20240403,130800,2517761785,3935,3940,3940,3935,332
20240403,130700,2516454255,3930,3930,3930,3930,0
20240403,130600,2516454255,3930,3930,3930,3930,0
20240403,130500,2516454255,3930,3930,3930,3930,0
20240403,130400,2516454255,3930,3930,3930,3930,100
20240403,130300,2516061255,3945,3945,3945,3945,34
20240403,130200,2515927125,3930,3945,3945,3930,369
20240403,130100,2514475035,3945,3935,3945,3935,670
20240403,130000,2511832570,3930,3925,3930,3925,193
20240403,125900,2511074490,3925,3930,3930,3925,1191
20240403,125800,2506397510,3930,3930,3930,3930,0
20240403,125700,2506397510,3930,3930,3930,3930,30
20240403,125600,2506279610,3930,3930,3930,3930,0
20240403,125500,2506279610,3930,3930,3930,3930,2440
20240403,125400,2496690410,3925,3930,3930,3925,212
20240403,125300,2495857355,3930,3930,3930,3930,0
20240403,125200,2495857355,3930,3935,3940,3930,1555
20240403,125100,2489743175,3935,3935,3935,3935,0
20240403,125000,2489743175,3935,3935,3935,3935,0
20240403,124900,2489743175,3935,3935,3935,3935,1
20240403,124800,2489739240,3935,3935,3935,3935,1
20240403,124700,2489735305,3935,3935,3935,3935,0
20240403,124600,2489735305,3935,3935,3935,3935,0
20240403,124500,2489735305,3935,3935,3935,3935,382
20240403,124400,2488232135,3940,3940,3940,3940,1
20240403,124300,2488228195,3940,3940,3940,3940,0
20240403,124200,2488228195,3940,3940,3940,3940,2
20240403,124100,2488220315,3935,3935,3935,3935,215
20240403,124000,2487374290,3935,3935,3935,3935,451
20240403,123900,2485599605,3940,3940,3940,3940,1
20240403,123800,2485595665,3940,3940,3940,3940,10
20240403,123700,2485556265,3945,3945,3945,3945,0
20240403,123600,2485556265,3945,3945,3945,3945,0
20240403,123500,2485556265,3945,3945,3945,3945,0
20240403,123400,2485556265,3945,3945,3945,3945,56
20240403,123300,2485335345,3935,3935,3935,3935,185
20240403,123200,2484607370,3940,3940,3940,3940,6
20240403,123100,2484583730,3935,3935,3935,3935,0
20240403,123000,2484583730,3935,3935,3935,3935,0
20240403,122900,2484583730,3935,3935,3935,3935,1
20240403,122800,2484579795,3940,3940,3940,3940,1204
20240403,122700,2479836035,3930,3930,3930,3930,0
20240403,122600,2479836035,3930,3930,3930,3930,1
20240403,122500,2479832105,3930,3930,3930,3930,0
20240403,122400,2479832105,3930,3930,3930,3930,0
20240403,122300,2479832105,3930,3930,3930,3930,270
20240403,122200,2478771005,3930,3930,3930,3930,9
20240403,122100,2478735635,3930,3935,3935,3930,2532
20240403,122000,2468776555,3935,3945,3945,3935,501
20240403,121900,2466805110,3940,3940,3940,3940,0
20240403,121800,2466805110,3940,3940,3940,3940,1433
20240403,121700,2461159090,3940,3940,3940,3940,0
20240403,121600,2461159090,3940,3940,3940,3940,5
20240403,121500,2461139390,3940,3940,3940,3940,356
20240403,121400,2459736750,3935,3935,3935,3935,100
20240403,121300,2459343250,3940,3940,3940,3940,0
20240403,121200,2459343250,3940,3940,3940,3940,10
20240403,121100,2459303850,3940,3940,3940,3940,5
20240403,121000,2459284150,3940,3940,3940,3940,0
20240403,120900,2459284150,3940,3940,3940,3940,0
20240403,120800,2459284150,3940,3940,3940,3940,0
20240403,120700,2459284150,3940,3940,3940,3940,0
20240403,120600,2459284150,3940,3940,3940,3940,1
20240403,120500,2459280210,3930,3930,3930,3930,0
20240403,120400,2459280210,3930,3930,3930,3930,0
20240403,120300,2459280210,3930,3935,3935,3930,1588
20240403,120200,2453031435,3935,3935,3935,3935,0
20240403,120100,2453031435,3935,3935,3935,3935,10
20240403,120000,2452992085,3935,3935,3935,3935,546
20240403,115900,2450843575,3935,3935,3935,3935,41
20240403,115800,2450682240,3935,3935,3935,3935,144
20240403,115700,2450115600,3935,3935,3935,3935,42
20240403,115600,2449950330,3935,3935,3935,3935,0
20240403,115500,2449950330,3935,3930,3935,3930,62
20240403,115400,2449706460,3920,3920,3920,3920,0
20240403,115300,2449706460,3920,3920,3920,3920,0
20240403,115200,2449706460,3920,3940,3940,3920,2250
20240403,115100,2440878295,3935,3945,3945,3935,55
20240403,115000,2440661450,3950,3950,3950,3950,0
20240403,114900,2440661450,3950,3950,3950,3950,42
20240403,114800,2440495550,3950,3950,3950,3950,0
20240403,114700,2440495550,3950,3960,3960,3945,185
20240403,114600,2439764915,3960,3955,3960,3950,33
20240403,114500,2439634525,3950,3950,3950,3950,462
20240403,114400,2437809625,3950,3945,3950,3945,38
20240403,114300,2437659710,3950,3940,3950,3940,676
20240403,114200,2434993020,3945,3940,3945,3940,5
20240403,114100,2434973315,3940,3940,3940,3940,42
20240403,114000,2434807835,3945,3945,3945,3945,1
20240403,113900,2434803890,3940,3935,3940,3935,1137
20240403,113800,2430324610,3935,3930,3935,3930,1185
20240403,113700,2425662160,3930,3925,3930,3925,117
20240403,113600,2425202730,3930,3935,3935,3930,579
20240403,113500,2422926980,3930,3930,3930,3930,1594
20240403,113400,2416662560,3925,3925,3925,3925,300
20240403,113300,2415485060,3925,3925,3925,3925,370
20240403,113200,2414032810,3920,3920,3920,3920,625
20240403,113100,2411582810,3915,3925,3930,3915,6854
20240403,113000,2384720650,3930,3930,3930,3930,0
20240403,112900,2384720650,3930,3930,3930,3930,44
20240403,112800,2384547730,3930,3930,3930,3930,0
20240403,112700,2384547730,3930,3930,3930,3930,447
20240403,112600,2382791020,3930,3930,3930,3930,821
20240403,112500,2379564490,3930,3930,3930,3930,42
20240403,112400,2379399430,3930,3930,3930,3930,1
20240403,112300,2379395500,3930,3925,3930,3925,126
20240403,112200,2378900340,3925,3925,3925,3925,125
20240403,112100,2378409715,3925,3930,3930,3925,405
20240403,112000,2376818070,3935,3935,3935,3930,118
20240403,111900,2376353915,3935,3930,3935,3930,431
20240403,111800,2374658355,3935,3930,3935,3915,7351
20240403,111700,2345811385,3930,3940,3940,3930,509
20240403,111600,2343807535,3940,3935,3940,3935,3516
20240403,111500,2329955895,3935,3915,3935,3915,575
20240403,111400,2327702305,3905,3950,3950,3905,24135
20240403,111300,2233045940,3970,3970,3970,3970,0
20240403,111200,2233045940,3970,3970,3970,3970,1
20240403,111100,2233041970,3940,3940,3940,3940,0
20240403,111000,2233041970,3940,3960,3960,3940,5479
20240403,110900,2211403890,3975,3960,3975,3960,89
20240403,110800,2211051225,3975,3975,3975,3960,668
20240403,110700,2208403220,3975,3970,3975,3970,51
20240403,110600,2208200745,3965,3965,3975,3960,1872
20240403,110500,2200784595,3975,3975,3975,3975,0
20240403,110400,2200784595,3975,3975,3975,3975,1
20240403,110300,2200780620,3980,3980,3980,3955,974
20240403,110200,2196920990,3965,3970,3975,3965,1294
20240403,110100,2191777400,3975,3970,3975,3970,1625
20240403,110000,2185323745,3975,3975,3975,3975,2
20240403,105900,2185315795,3975,3975,3975,3975,2
20240403,105800,2185307845,3975,3975,3975,3975,1
20240403,105700,2185303870,3975,3975,3975,3975,50
20240403,105600,2185105120,3975,3960,3975,3955,1973
20240403,105500,2177283350,3960,3965,3965,3960,85
20240403,105400,2176946535,3970,3970,3970,3970,100
20240403,105300,2176549535,3975,3975,3975,3970,202
20240403,105200,2175747580,3975,3970,3980,3970,1816
20240403,105100,2168528845,3975,3965,3975,3965,6670
20240403,105000,2142037665,3970,3970,3970,3970,0
20240403,104900,2142037665,3970,3970,3970,3970,2
20240403,104800,2142029725,3975,3970,3975,3960,2521
20240403,104700,2132017995,3975,3965,3975,3965,2047
20240403,104600,2123888415,3965,3960,3965,3960,603
20240403,104500,2121500515,3940,3965,3970,3940,1447
20240403,104400,2115777030,3965,3960,3965,3960,1559
20240403,104300,2109596680,3960,3960,3960,3955,2414
20240403,104200,2100042240,3960,3960,3960,3960,50
20240403,104100,2099844240,3960,3955,3960,3955,101
20240403,104000,2099444780,3960,3955,3960,3955,2022
20240403,103900,2091442760,3955,3955,3955,3955,31
20240403,103800,2091320155,3955,3945,3955,3945,171
20240403,103700,2090645550,3945,3955,3955,3945,912
20240403,103600,2087043090,3955,3950,3955,3935,2226
20240403,103500,2078265480,3950,3945,3950,3945,908
20240403,103400,2074681395,3945,3945,3945,3945,1001
20240403,103300,2070732450,3945,3945,3950,3920,3111
20240403,103200,2058505490,3950,3945,3950,3940,4920
20240403,103100,2039076885,3945,3930,3945,3930,2963
20240403,103000,2027405605,3925,3930,3930,3925,501
20240403,102900,2025439175,3935,3935,3935,3930,43
20240403,102800,2025270175,3935,3925,3935,3925,562
20240403,102700,2023064315,3925,3925,3925,3925,243
20240403,102600,2022110540,3925,3925,3925,3925,1
20240403,102500,2022106615,3925,3925,3925,3925,92
20240403,102400,2021745515,3925,3925,3925,3925,513
20240403,102300,2019731990,3925,3915,3925,3915,152
20240403,102200,2019136900,3910,3920,3925,3910,1516
20240403,102100,2013191230,3925,3925,3925,3925,52
20240403,102000,2012987130,3925,3925,3925,3905,2329
20240403,101900,2003883445,3910,3915,3915,3910,1009
20240403,101800,1999938045,3910,3915,3925,3910,1037
20240403,101700,1995880580,3925,3920,3925,3920,1480
20240403,101600,1990078825,3925,3925,3925,3925,71
20240403,101500,1989800150,3925,3925,3935,3925,690
20240403,101400,1987091890,3935,3925,3935,3925,460
20240403,101300,1985282800,3905,3930,3930,3905,27120
20240403,101200,1879173695,3930,3935,3935,3930,2121
20240403,101100,1870834015,3935,3935,3935,3935,12
20240403,101000,1870786795,3930,3930,3930,3930,799
20240403,100900,1867646725,3930,3930,3930,3925,1891
20240403,100800,1860223455,3930,3930,3930,3925,162
20240403,100700,1859586895,3935,3930,3935,3930,349
20240403,100600,1858215320,3930,3925,3935,3925,1353
20240403,100500,1852899075,3930,3925,3930,3925,1971
20240403,100400,1845162895,3930,3925,3930,3925,740
20240403,100300,1842258175,3925,3935,3935,3925,455
20240403,100200,1840472280,3925,3935,3935,3925,2707
20240403,100100,1829839490,3935,3935,3940,3935,420
20240403,100000,1828186785,3940,3935,3940,3935,78
20240403,095900,1827879640,3940,3940,3940,3940,70
20240403,095800,1827603840,3930,3935,3935,3930,1723
20240403,095700,1820830810,3935,3935,3935,3935,2
20240403,095600,1820822940,3930,3925,3930,3925,181
20240403,095500,1820112310,3925,3940,3940,3920,803
20240403,095400,1816962005,3935,3930,3935,3920,2969
20240403,095300,1805308455,3940,3925,3940,3925,910
20240403,095200,1801724705,3925,3940,3940,3925,210
20240403,095100,1800900230,3940,3940,3940,3930,2656
20240403,095000,1790449040,3940,3925,3940,3920,3898
20240403,094900,1775167180,3920,3940,3945,3920,7621
20240403,094800,1745260740,3945,3950,3950,3945,1307
20240403,094700,1740103345,3950,3950,3950,3940,268
20240403,094600,1739046365,3950,3950,3950,3945,1692
20240403,094500,1732371065,3950,3930,3950,3925,5740
20240403,094400,1709718870,3940,3930,3940,3925,1637
20240403,094300,1703289370,3945,3945,3945,3945,5
20240403,094200,1703269645,3945,3940,3945,3935,1387
20240403,094100,1697804465,3915,3940,3940,3915,11555
20240403,094000,1652474590,3945,3940,3945,3940,435
20240403,093900,1650759280,3940,3925,3940,3925,2314
20240403,093800,1641676120,3925,3925,3930,3920,2458
20240403,093700,1632029415,3925,3930,3940,3925,4375
20240403,093600,1614846465,3940,3945,3945,3935,163
20240403,093500,1614204855,3945,3925,3945,3915,5120
20240403,093400,1594126615,3925,3945,3945,3920,11137
20240403,093300,1550381520,3945,3935,3945,3930,2197
20240403,093200,1541733810,3945,3940,3945,3930,2186
20240403,093100,1533139585,3930,3935,3940,3925,13030
20240403,093000,1481908335,3935,3940,3945,3935,2393
20240403,092900,1472488220,3940,3945,3950,3940,3219
20240403,092800,1459800100,3940,3940,3950,3940,1650
20240403,092700,1453296940,3940,3945,3950,3935,6215
20240403,092600,1428796770,3950,3955,3960,3950,5939
20240403,092500,1405319095,3960,3970,3970,3960,318
20240403,092400,1404059805,3960,3960,3970,3960,552
20240403,092300,1401873405,3960,3960,3975,3960,2852
20240403,092200,1390577985,3960,3965,3980,3960,2572
20240403,092100,1380390755,3960,3975,3980,3960,1474
20240403,092000,1374541795,3975,3970,3975,3970,104
20240403,091900,1374128495,3965,3965,3965,3965,109
20240403,091800,1373696310,3960,3980,3980,3960,4032
20240403,091700,1357692485,3985,3985,3990,3980,3543
20240403,091600,1343576120,3990,3990,4005,3990,6638
20240403,091500,1317040675,3980,3980,3995,3980,4536
20240403,091400,1298942105,3980,3955,3980,3955,3594
20240403,091300,1284691910,3965,3955,3965,3945,5580
20240403,091200,1262631595,3965,3965,3965,3950,8363
20240403,091100,1229526530,3970,3955,3975,3955,2235
20240403,091000,1220686075,3975,3975,3980,3950,11256
20240403,090900,1176116395,3975,3960,3975,3955,3347
20240403,090800,1162844825,3960,3975,3980,3950,18672
20240403,090700,1088848725,3980,3985,3985,3970,6958
20240403,090600,1061173905,3985,4015,4025,3965,28929
20240403,090500,945478350,4015,4030,4030,4015,8602
20240403,090400,910896390,4030,4055,4060,4020,25350
20240403,090300,808443525,4075,4065,4075,4055,51338
20240403,090200,599591935,4065,4055,4075,4050,51597
20240403,090100,389923195,4060,4025,4060,4020,36788
20240403,090000,241096545,4035,3995,4035,3980,60293