KissMeData/014530/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185500,2136998895,4025,4025,4025,4025,6195
20240409,185400,2136998895,4025,4025,4025,4025,0
20240409,185300,2136998895,4025,4025,4025,4025,0
20240409,185200,2136998895,4025,4025,4025,4025,0
20240409,185100,2136998895,4025,4025,4025,4025,0
20240409,185000,2136998895,4025,4025,4025,4025,0
20240409,184900,2136998895,4025,4025,4025,4025,0
20240409,184800,2136998895,4025,4025,4025,4025,0
20240409,184700,2136998895,4025,4025,4025,4025,0
20240409,184600,2136998895,4025,4025,4025,4025,0
20240409,184500,2136998895,4025,4025,4025,4025,0
20240409,184400,2136998895,4025,4025,4025,4025,0
20240409,184300,2136998895,4025,4025,4025,4025,0
20240409,184200,2136998895,4025,4025,4025,4025,0
20240409,184100,2136998895,4025,4025,4025,4025,0
20240409,184000,2136998895,4025,4025,4025,4025,0
20240409,183900,2136998895,4025,4025,4025,4025,0
20240409,183800,2136998895,4025,4025,4025,4025,0
20240409,183700,2136998895,4025,4025,4025,4025,0
20240409,183600,2136998895,4025,4025,4025,4025,0
20240409,183500,2136998895,4025,4025,4025,4025,0
20240409,183400,2136998895,4025,4025,4025,4025,0
20240409,183300,2136998895,4025,4025,4025,4025,0
20240409,183200,2136998895,4025,4025,4025,4025,0
20240409,183100,2136998895,4025,4025,4025,4025,0
20240409,183000,2136998895,4025,4025,4025,4025,0
20240409,182900,2136998895,4025,4025,4025,4025,0
20240409,182800,2136998895,4025,4025,4025,4025,0
20240409,182700,2136998895,4025,4025,4025,4025,0
20240409,182600,2136998895,4025,4025,4025,4025,0
20240409,182500,2136998895,4025,4025,4025,4025,6195
20240409,182400,2136998895,4025,4025,4025,4025,0
20240409,182300,2136998895,4025,4025,4025,4025,0
20240409,182200,2136998895,4025,4025,4025,4025,0
20240409,182100,2136998895,4025,4025,4025,4025,0
20240409,182000,2136998895,4025,4025,4025,4025,0
20240409,181900,2136998895,4025,4025,4025,4025,0
20240409,181800,2136998895,4025,4025,4025,4025,0
20240409,181700,2136998895,4025,4025,4025,4025,0
20240409,181600,2136998895,4025,4025,4025,4025,0
20240409,181500,2136998895,4025,4025,4025,4025,0
20240409,181400,2136998895,4025,4025,4025,4025,0
20240409,181300,2136998895,4025,4025,4025,4025,0
20240409,181200,2136998895,4025,4025,4025,4025,0
20240409,181100,2136998895,4025,4025,4025,4025,0
20240409,181000,2136998895,4025,4025,4025,4025,0
20240409,180900,2136998895,4025,4025,4025,4025,0
20240409,180800,2136998895,4025,4025,4025,4025,0
20240409,180700,2136998895,4025,4025,4025,4025,0
20240409,180600,2136998895,4025,4025,4025,4025,0
20240409,180500,2136998895,4025,4025,4025,4025,0
20240409,180400,2136998895,4025,4025,4025,4025,0
20240409,180300,2136998895,4025,4025,4025,4025,0
20240409,180200,2136998895,4025,4025,4025,4025,0
20240409,180100,2136998895,4025,4025,4025,4025,0
20240409,180000,2136998895,4025,4025,4025,4025,0
20240409,175900,2136998895,4025,4025,4025,4025,0
20240409,175800,2136998895,4025,4025,4025,4025,0
20240409,175700,2136998895,4025,4025,4025,4025,0
20240409,175600,2136998895,4025,4025,4025,4025,0
20240409,175500,2136998895,4025,4025,4025,4025,6195
20240409,175400,2136998895,4025,4025,4025,4025,0
20240409,175300,2136998895,4025,4025,4025,4025,0
20240409,175200,2136998895,4025,4025,4025,4025,0
20240409,175100,2136998895,4025,4025,4025,4025,0
20240409,175000,2136998895,4025,4025,4025,4025,0
20240409,174900,2136998895,4025,4025,4025,4025,0
20240409,174800,2136998895,4025,4025,4025,4025,0
20240409,174700,2136998895,4025,4025,4025,4025,0
20240409,174600,2136998895,4025,4025,4025,4025,0
20240409,174500,2136998895,4025,4025,4025,4025,0
20240409,174400,2136998895,4025,4025,4025,4025,0
20240409,174300,2136998895,4025,4025,4025,4025,0
20240409,174200,2136998895,4025,4025,4025,4025,0
20240409,174100,2136998895,4025,4025,4025,4025,0
20240409,174000,2136998895,4025,4025,4025,4025,0
20240409,173900,2136998895,4025,4025,4025,4025,0
20240409,173800,2136998895,4025,4025,4025,4025,0
20240409,173700,2136998895,4025,4025,4025,4025,0
20240409,173600,2136998895,4025,4025,4025,4025,0
20240409,173500,2136998895,4025,4025,4025,4025,0
20240409,173400,2136998895,4025,4025,4025,4025,0
20240409,173300,2136998895,4025,4025,4025,4025,0
20240409,173200,2136998895,4025,4025,4025,4025,0
20240409,173100,2136998895,4025,4025,4025,4025,0
20240409,173000,2136998895,4025,4025,4025,4025,0
20240409,172900,2136998895,4025,4025,4025,4025,0
20240409,172800,2136998895,4025,4025,4025,4025,0
20240409,172700,2136998895,4025,4025,4025,4025,0
20240409,172600,2136998895,4025,4025,4025,4025,0
20240409,172500,2136998895,4025,4025,4025,4025,6195
20240409,172400,2136998895,4025,4025,4025,4025,0
20240409,172300,2136998895,4025,4025,4025,4025,0
20240409,172200,2136998895,4025,4025,4025,4025,0
20240409,172100,2136998895,4025,4025,4025,4025,0
20240409,172000,2136998895,4025,4025,4025,4025,0
20240409,171900,2136998895,4025,4025,4025,4025,0
20240409,171800,2136998895,4025,4025,4025,4025,0
20240409,171700,2136998895,4025,4025,4025,4025,0
20240409,171600,2136998895,4025,4025,4025,4025,0
20240409,171500,2136998895,4025,4025,4025,4025,0
20240409,171400,2136998895,4025,4025,4025,4025,0
20240409,171300,2136998895,4025,4025,4025,4025,0
20240409,171200,2136998895,4025,4025,4025,4025,0
20240409,171100,2136998895,4025,4025,4025,4025,0
20240409,171000,2136998895,4025,4025,4025,4025,0
20240409,170900,2136998895,4025,4025,4025,4025,0
20240409,170800,2136998895,4025,4025,4025,4025,0
20240409,170700,2136998895,4025,4025,4025,4025,0
20240409,170600,2136998895,4025,4025,4025,4025,0
20240409,170500,2136998895,4025,4025,4025,4025,0
20240409,170400,2136998895,4025,4025,4025,4025,0
20240409,170300,2136998895,4025,4025,4025,4025,0
20240409,170200,2136998895,4025,4025,4025,4025,0
20240409,170100,2136998895,4025,4025,4025,4025,0
20240409,170000,2136998895,4025,4025,4025,4025,0
20240409,165900,2136998895,4025,4025,4025,4025,0
20240409,165800,2136998895,4025,4025,4025,4025,0
20240409,165700,2136998895,4025,4025,4025,4025,0
20240409,165600,2136998895,4025,4025,4025,4025,0
20240409,165500,2136998895,4025,4025,4025,4025,6195
20240409,165400,2136998895,4025,4025,4025,4025,0
20240409,165300,2136998895,4025,4025,4025,4025,0
20240409,165200,2136998895,4025,4025,4025,4025,0
20240409,165100,2136998895,4025,4025,4025,4025,0
20240409,165000,2136998895,4025,4025,4025,4025,0
20240409,164900,2136998895,4025,4025,4025,4025,0
20240409,164800,2136998895,4025,4025,4025,4025,0
20240409,164700,2136998895,4025,4025,4025,4025,0
20240409,164600,2136998895,4025,4025,4025,4025,0
20240409,164500,2136998895,4025,4025,4025,4025,0
20240409,164400,2136998895,4025,4025,4025,4025,0
20240409,164300,2136998895,4025,4025,4025,4025,0
20240409,164200,2136998895,4025,4025,4025,4025,0
20240409,164100,2136998895,4025,4025,4025,4025,0
20240409,164000,2136998895,4025,4025,4025,4025,0
20240409,163900,2136998895,4025,4025,4025,4025,0
20240409,163800,2136998895,4025,4025,4025,4025,0
20240409,163700,2136998895,4025,4025,4025,4025,0
20240409,163600,2136998895,4025,4025,4025,4025,0
20240409,163500,2136998895,4025,4025,4025,4025,0
20240409,163400,2136998895,4025,4025,4025,4025,0
20240409,163300,2136998895,4025,4025,4025,4025,0
20240409,163200,2136998895,4025,4025,4025,4025,0
20240409,163100,2136998895,4025,4025,4025,4025,0
20240409,163000,2136998895,4025,4025,4025,4025,0
20240409,162900,2136998895,4025,4025,4025,4025,0
20240409,162800,2136998895,4025,4025,4025,4025,0
20240409,162700,2136998895,4025,4025,4025,4025,0
20240409,162600,2136998895,4025,4025,4025,4025,0
20240409,162500,2136998895,4025,4025,4025,4025,6195
20240409,162400,2136998895,4025,4025,4025,4025,0
20240409,162300,2136998895,4025,4025,4025,4025,0
20240409,162200,2136998895,4025,4025,4025,4025,0
20240409,162100,2136998895,4025,4025,4025,4025,0
20240409,162000,2136998895,4025,4025,4025,4025,0
20240409,161900,2136998895,4025,4025,4025,4025,0
20240409,161800,2136998895,4025,4025,4025,4025,0
20240409,161700,2136998895,4025,4025,4025,4025,0
20240409,161600,2136998895,4025,4025,4025,4025,0
20240409,161500,2136998895,4025,4025,4025,4025,0
20240409,161400,2136998895,4025,4025,4025,4025,0
20240409,161300,2136998895,4025,4025,4025,4025,0
20240409,161200,2136998895,4025,4025,4025,4025,0
20240409,161100,2136998895,4025,4025,4025,4025,0
20240409,161000,2136998895,4025,4025,4025,4025,0
20240409,160900,2136998895,4025,4025,4025,4025,0
20240409,160800,2136998895,4025,4025,4025,4025,0
20240409,160700,2136998895,4025,4025,4025,4025,0
20240409,160600,2136998895,4025,4025,4025,4025,0
20240409,160500,2136998895,4025,4025,4025,4025,0
20240409,160400,2136998895,4025,4025,4025,4025,0
20240409,160300,2136998895,4025,4025,4025,4025,0
20240409,160200,2136998895,4025,4025,4025,4025,0
20240409,160100,2136998895,4025,4025,4025,4025,0
20240409,160000,2136998895,4025,4025,4025,4025,0
20240409,155900,2136998895,4025,4025,4025,4025,0
20240409,155800,2136998895,4025,4025,4025,4025,0
20240409,155700,2136998895,4025,4025,4025,4025,0
20240409,155600,2136998895,4025,4025,4025,4025,0
20240409,155500,2136998895,4025,4025,4025,4025,6195
20240409,155400,2136998895,4025,4025,4025,4025,0
20240409,155300,2136998895,4025,4025,4025,4025,0
20240409,155200,2136998895,4025,4025,4025,4025,0
20240409,155100,2136998895,4025,4025,4025,4025,0
20240409,155000,2136998895,4025,4025,4025,4025,0
20240409,154900,2136998895,4025,4025,4025,4025,0
20240409,154800,2136998895,4025,4025,4025,4025,0
20240409,154700,2136998895,4025,4025,4025,4025,0
20240409,154600,2136998895,4025,4025,4025,4025,0
20240409,154500,2136998895,4025,4025,4025,4025,0
20240409,154400,2136998895,4025,4025,4025,4025,0
20240409,154300,2136998895,4025,4025,4025,4025,0
20240409,154200,2136998895,4025,4025,4025,4025,0
20240409,154100,2136998895,4025,4025,4025,4025,0
20240409,154000,2136998895,4025,4025,4025,4025,0
20240409,153900,2136998895,4025,4025,4025,4025,0
20240409,153800,2136998895,4025,4025,4025,4025,0
20240409,153700,2136998895,4025,4025,4025,4025,0
20240409,153600,2136998895,4025,4025,4025,4025,0
20240409,153500,2136998895,4025,4025,4025,4025,0
20240409,153400,2136998895,4025,4025,4025,4025,0
20240409,153300,2136998895,4025,4025,4025,4025,0
20240409,153200,2136998895,4025,4025,4025,4025,0
20240409,153100,2136998895,4025,4025,4025,4025,0
20240409,153000,2136998895,4025,4025,4025,4025,6195
20240409,152900,2112064020,4030,4030,4030,4030,0
20240409,152800,2112064020,4030,4030,4030,4030,0
20240409,152700,2112064020,4030,4030,4030,4030,0
20240409,152600,2112064020,4030,4030,4030,4030,0
20240409,152500,2112064020,4030,4030,4030,4030,0
20240409,152400,2112064020,4030,4030,4030,4030,0
20240409,152300,2112064020,4030,4030,4030,4030,0
20240409,152200,2112064020,4030,4030,4030,4030,0
20240409,152100,2112064020,4030,4030,4030,4030,0
20240409,152000,2112064020,4030,4030,4030,4030,0
20240409,151900,2112064020,4030,4030,4030,4030,300
20240409,151800,2110855020,4030,4030,4030,4030,0
20240409,151700,2110855020,4030,4010,4030,4010,810
20240409,151600,2107601740,4010,4020,4020,4010,4
20240409,151500,2107585680,4010,4010,4020,4010,1652
20240409,151400,2100944680,4010,4015,4015,4010,2
20240409,151300,2100936655,4020,4010,4020,4010,1147
20240409,151200,2096327740,4015,4015,4015,4015,192
20240409,151100,2095556860,4020,4015,4020,4015,185
20240409,151000,2094814075,4010,4010,4010,4010,1
20240409,150900,2094810065,4010,4010,4010,4010,1
20240409,150800,2094806055,4025,4015,4025,4010,1244
20240409,150700,2089800400,4020,4025,4025,4020,6
20240409,150600,2089776255,4010,4025,4025,4010,5
20240409,150500,2089756175,4010,4010,4010,4010,1
20240409,150400,2089752165,4030,4030,4030,4030,420
20240409,150300,2088059565,4030,4020,4030,4010,4610
20240409,150200,2069499060,4010,4010,4010,4010,101
20240409,150100,2069094050,4010,4010,4010,4010,37
20240409,150000,2068945680,4010,4010,4010,4010,519
20240409,145900,2066864490,4010,4020,4020,4010,70
20240409,145800,2066583100,4010,4010,4010,4010,2
20240409,145700,2066575080,4010,4010,4010,4010,0
20240409,145600,2066575080,4010,4010,4010,4010,1
20240409,145500,2066571070,4010,4020,4020,4010,743
20240409,145400,2063584220,4020,4020,4025,4020,1105
20240409,145300,2059139100,4025,4025,4025,4025,178
20240409,145200,2058422650,4020,4020,4020,4020,2
20240409,145100,2058414610,4020,4020,4020,4020,1
20240409,145000,2058410590,4025,4025,4025,4025,4
20240409,144900,2058394490,4025,4020,4025,4020,501
20240409,144800,2056377970,4025,4020,4025,4020,5463
20240409,144700,2034416685,4015,4010,4020,4010,3
20240409,144600,2034404640,4020,4015,4020,4015,5073
20240409,144500,2014036035,4015,4005,4015,4005,2
20240409,144400,2014028015,4005,4005,4005,4005,1188
20240409,144300,2009270075,4005,4005,4005,4005,100
20240409,144200,2008869575,4005,4005,4005,4005,1
20240409,144100,2008865570,4005,4010,4010,4005,880
20240409,144000,2005338270,4015,4010,4015,4010,380
20240409,143900,2003814465,4010,4010,4010,4010,23
20240409,143800,2003722235,4010,4010,4010,4010,1
20240409,143700,2003718225,4010,4010,4010,4010,8
20240409,143600,2003686145,4015,4015,4015,4015,0
20240409,143500,2003686145,4015,4015,4015,4005,7
20240409,143400,2003658050,4015,4015,4015,4015,1
20240409,143300,2003654035,4020,4005,4020,4005,885
20240409,143200,2000097210,4010,4010,4010,4010,0
20240409,143100,2000097210,4010,4010,4010,4010,350
20240409,143000,1998693710,4020,4010,4020,4010,2
20240409,142900,1998685680,4010,4010,4010,4010,175
20240409,142800,1997983930,4010,4010,4010,4010,67
20240409,142700,1997715260,4010,4010,4010,4010,26
20240409,142600,1997611000,4010,4005,4010,4000,1671
20240409,142500,1990925380,4005,4005,4005,4005,5
20240409,142400,1990905355,4005,4005,4005,4005,1
20240409,142300,1990901350,4005,4005,4005,4005,1
20240409,142200,1990897345,4000,4000,4000,4000,0
20240409,142100,1990897345,4000,4005,4005,4000,2528
20240409,142000,1980782895,4010,4020,4025,4005,4350
20240409,141900,1963347320,4015,4015,4020,4015,2813
20240409,141800,1952052075,4015,4015,4015,4015,0
20240409,141700,1952052075,4015,4020,4020,4015,10
20240409,141600,1952011880,4025,4015,4025,4015,2
20240409,141500,1952003840,4015,4020,4020,4015,1000
20240409,141400,1947988790,4015,4015,4015,4015,207
20240409,141300,1947157685,4015,4020,4020,4015,518
20240409,141200,1945075330,4015,4015,4015,4015,1
20240409,141100,1945071315,4015,4015,4015,4015,0
20240409,141000,1945071315,4015,4015,4015,4015,1
20240409,140900,1945067300,4020,4015,4020,4015,21
20240409,140800,1944982885,4020,4020,4020,4020,34
20240409,140700,1944846205,4015,4015,4015,4015,1
20240409,140600,1944842190,4015,4015,4015,4015,1
20240409,140500,1944838175,4015,4015,4015,4015,1
20240409,140400,1944834160,4015,4015,4015,4005,1070
20240409,140300,1940538130,4015,4015,4015,4015,1
20240409,140200,1940534115,4020,4015,4020,4015,61
20240409,140100,1940288900,4015,4015,4015,4015,0
20240409,140000,1940288900,4015,4020,4020,4015,18
20240409,135900,1940216545,4015,4015,4015,4015,1
20240409,135800,1940212530,4020,4015,4020,4015,141
20240409,135700,1939646110,4015,4015,4015,4015,0
20240409,135600,1939646110,4015,4020,4020,4015,20
20240409,135500,1939565715,4020,4015,4020,4015,18
20240409,135400,1939493360,4015,4015,4015,4015,0
20240409,135300,1939493360,4015,4015,4015,4015,87
20240409,135200,1939144055,4015,4020,4020,4015,371
20240409,135100,1937652640,4015,4005,4015,4005,1498
20240409,135000,1931641690,4005,4005,4005,4005,500
20240409,134900,1929639190,4005,4005,4005,4005,1
20240409,134800,1929635185,4010,4010,4010,4010,596
20240409,134700,1927245225,4010,4010,4010,4010,0
20240409,134600,1927245225,4010,4015,4015,4010,18
20240409,134500,1927172960,4010,4010,4010,4010,1
20240409,134400,1927168950,4010,4010,4010,4010,404
20240409,134300,1925548910,4010,4010,4010,4010,70
20240409,134200,1925268210,4010,4015,4015,4010,17
20240409,134100,1925199960,4010,4010,4010,4010,1
20240409,134000,1925195950,4010,4010,4010,4010,100
20240409,133900,1924794950,4010,4010,4010,4010,1
20240409,133800,1924790940,4010,4010,4010,4010,62
20240409,133700,1924542320,4010,4010,4015,4010,1031
20240409,133600,1920407860,4015,4015,4015,4015,0
20240409,133500,1920407860,4015,4010,4015,4010,186
20240409,133400,1919661075,4015,4010,4015,4010,498
20240409,133300,1917661875,4010,4005,4010,4005,327
20240409,133200,1916352190,4000,4000,4000,4000,54
20240409,133100,1916136190,4005,3990,4005,3990,297
20240409,133000,1914948975,4000,4000,4000,3990,3650
20240409,132900,1900378475,4005,4005,4005,4005,150
20240409,132800,1899777725,4000,4005,4005,4000,25
20240409,132700,1899677640,4000,4000,4000,4000,1
20240409,132600,1899673640,4000,4000,4000,4000,254
20240409,132500,1898657640,4000,4005,4005,4000,30
20240409,132400,1898537495,4005,4010,4010,4005,18
20240409,132300,1898465320,4000,4000,4000,4000,1
20240409,132200,1898461320,4000,4000,4000,4000,0
20240409,132100,1898461320,4000,4000,4000,4000,31
20240409,132000,1898337320,4000,4000,4000,4000,1
20240409,131900,1898333320,3995,3995,3995,3995,200
20240409,131800,1897534320,3995,3995,3995,3995,1
20240409,131700,1897530325,3995,3995,3995,3995,1
20240409,131600,1897526330,4015,4000,4015,3995,221
20240409,131500,1896642965,4010,4010,4010,4010,20
20240409,131400,1896562765,3995,3995,3995,3995,1093
20240409,131300,1892196230,3995,3995,3995,3995,1
20240409,131200,1892192235,3995,3995,3995,3995,3534
20240409,131100,1878073905,3995,3995,3995,3995,1
20240409,131000,1878069910,4000,3995,4000,3995,19
20240409,130900,1877993915,4000,3995,4000,3995,316
20240409,130800,1876731490,3995,4000,4000,3995,125
20240409,130700,1876231840,4000,4000,4000,4000,1
20240409,130600,1876227840,4010,4000,4010,4000,613
20240409,130500,1873775670,4000,4000,4000,4000,507
20240409,130400,1871747670,3995,3995,3995,3995,1
20240409,130300,1871743675,4000,3995,4000,3995,31
20240409,130200,1871619755,3995,3995,4000,3995,429
20240409,130100,1869905875,4000,4000,4000,4000,41
20240409,130000,1869741875,4000,3995,4000,3995,52
20240409,125900,1869534130,3995,4005,4005,3995,537
20240409,125800,1867386965,4010,4010,4010,4010,4
20240409,125700,1867370925,4010,4015,4015,4010,21
20240409,125600,1867286615,4015,4000,4015,4000,52
20240409,125500,1867078600,4000,4005,4005,4000,1165
20240409,125400,1862417150,4005,4005,4005,4005,0
20240409,125300,1862417150,4005,4005,4005,4005,1
20240409,125200,1862413145,4005,4010,4010,4005,35
20240409,125100,1862272815,4010,4010,4010,4010,150
20240409,125000,1861671315,4010,4010,4010,4010,847
20240409,124900,1858274845,4005,4000,4005,4000,706
20240409,124800,1855447325,4000,3995,4000,3995,18
20240409,124700,1855375330,4000,4000,4000,4000,0
20240409,124600,1855375330,4000,4000,4005,4000,282
20240409,124500,1854246830,4000,4000,4000,4000,148
20240409,124400,1853654830,4000,4000,4000,4000,0
20240409,124300,1853654830,4000,4005,4005,4000,18
20240409,124200,1853582745,4000,4000,4000,4000,1
20240409,124100,1853578745,4000,4000,4000,4000,1
20240409,124000,1853574745,4000,4000,4000,4000,340
20240409,123900,1852214745,4000,4005,4005,4000,249
20240409,123800,1851218665,4000,4000,4000,4000,121
20240409,123700,1850734665,4000,4000,4005,4000,127
20240409,123600,1850226640,4000,4000,4000,4000,1729
20240409,123500,1843310640,4000,4000,4000,4000,682
20240409,123400,1840582640,4005,4000,4005,4000,869
20240409,123300,1837106550,4000,4000,4005,4000,1040
20240409,123200,1832946050,4000,4005,4005,4000,2
20240409,123100,1832938045,4000,4005,4005,4000,201
20240409,123000,1832133045,4005,4005,4005,4005,17
20240409,122900,1832064960,4000,4000,4000,4000,92
20240409,122800,1831696960,4000,4005,4005,4000,103
20240409,122700,1831284950,4000,4000,4000,4000,201
20240409,122600,1830480950,4000,4000,4000,4000,50
20240409,122500,1830280950,4000,4005,4005,4000,7264
20240409,122400,1801211135,4010,4010,4010,4010,3115
20240409,122300,1788719985,4015,4015,4015,4015,1729
20240409,122200,1781778050,4015,4015,4015,4015,600
20240409,122100,1779369050,4015,4020,4020,4015,23
20240409,122000,1779276625,4020,4015,4020,4015,120
20240409,121900,1778794325,4015,4015,4015,4015,0
20240409,121800,1778794325,4015,4015,4015,4015,31
20240409,121700,1778669860,4015,4015,4015,4015,1
20240409,121600,1778665845,4020,4015,4020,4015,18
20240409,121500,1778593490,4020,4020,4020,4020,3
20240409,121400,1778581430,4020,4020,4020,4020,16
20240409,121300,1778517110,4020,4020,4020,4020,1
20240409,121200,1778513090,4025,4025,4025,4025,1
20240409,121100,1778509065,4015,4015,4015,4015,1
20240409,121000,1778505050,4020,4020,4020,4020,1251
20240409,120900,1773476030,4020,4025,4025,4020,41
20240409,120800,1773311205,4025,4025,4025,4025,25
20240409,120700,1773210580,4020,4025,4025,4020,18
20240409,120600,1773138135,4020,4020,4020,4020,231
20240409,120500,1772209515,4025,4015,4025,4015,2
20240409,120400,1772201475,4015,4015,4015,4015,0
20240409,120300,1772201475,4015,4020,4020,4015,2001
20240409,120200,1764167375,4015,4020,4020,4015,1108
20240409,120100,1759714510,4020,4020,4020,4020,118
20240409,120000,1759240150,4015,4020,4020,4015,284
20240409,115900,1758098475,4020,4020,4020,4020,1
20240409,115800,1758094455,4025,4020,4025,4020,30
20240409,115700,1757973775,4025,4020,4025,4020,1061
20240409,115600,1753703370,4015,4015,4020,4015,996
20240409,115500,1749699515,4015,4020,4020,4015,79
20240409,115400,1749382000,4020,4020,4020,4020,59
20240409,115300,1749144820,4015,4020,4020,4015,1481
20240409,115200,1743191360,4020,4020,4020,4020,543
20240409,115100,1741008500,4020,4020,4020,4020,167
20240409,115000,1740337160,4020,4020,4020,4020,24
20240409,114900,1740240680,4020,4020,4025,4020,42
20240409,114800,1740071755,4020,4020,4020,4020,649
20240409,114700,1737462775,4020,4020,4020,4020,26
20240409,114600,1737358255,4025,4020,4025,4020,35
20240409,114500,1737217500,4020,4020,4025,4020,2525
20240409,114400,1727066815,4020,4025,4025,4020,512
20240409,114300,1725006075,4020,4025,4025,4020,1240
20240409,114200,1720018775,4020,4015,4020,4015,991
20240409,114100,1716036185,4015,4025,4025,4015,4489
20240409,114000,1697987230,4030,4025,4030,4025,341
20240409,113900,1696614625,4025,4030,4030,4025,455
20240409,113800,1694781975,4030,4030,4030,4030,26
20240409,113700,1694677195,4030,4030,4030,4025,1171
20240409,113600,1689962965,4035,4040,4040,4030,1301
20240409,113500,1684718345,4035,4040,4040,4035,192
20240409,113400,1683942730,4040,4035,4045,4035,387
20240409,113300,1682378525,4035,4040,4040,4035,2630
20240409,113200,1671763555,4040,4045,4045,4040,996
20240409,113100,1667736980,4050,4045,4050,4045,127
20240409,113000,1667222755,4040,4050,4050,4040,2601
20240409,112900,1656707440,4055,4055,4055,4055,1605
20240409,112800,1650199165,4055,4055,4055,4055,371
20240409,112700,1648694760,4060,4065,4065,4060,1389
20240409,112600,1643051285,4070,4070,4075,4045,6582
20240409,112500,1616248595,4065,4055,4065,4055,10165
20240409,112400,1574957380,4050,4050,4050,4050,46
20240409,112300,1574771080,4050,4040,4050,4040,5847
20240409,112200,1551091360,4045,4035,4050,4035,1883
20240409,112100,1543472320,4035,4035,4035,4035,268
20240409,112000,1542390940,4035,4050,4050,4030,315
20240409,111900,1541121305,4045,4030,4045,4030,346
20240409,111800,1539722195,4035,4035,4035,4035,16
20240409,111700,1539657635,4030,4045,4050,4030,6597
20240409,111600,1512968760,4040,4040,4045,4040,1125
20240409,111500,1508421260,4035,4030,4035,4025,2488
20240409,111400,1498386270,4030,4030,4030,4030,384
20240409,111300,1496838750,4030,4020,4030,4020,419
20240409,111200,1495153330,4020,4020,4020,4020,25
20240409,111100,1495052830,4020,4025,4025,4020,3323
20240409,111000,1481677815,4025,4030,4035,4025,1040
20240409,110900,1477484905,4030,4025,4030,4025,47
20240409,110800,1477295620,4025,4025,4035,4025,694
20240409,110700,1474501960,4025,4020,4025,4020,24
20240409,110600,1474405420,4020,4025,4035,4020,75
20240409,110500,1474103225,4030,4025,4035,4015,167
20240409,110400,1473431745,4030,4015,4030,4010,3239
20240409,110300,1460428220,4015,4020,4020,4015,1349
20240409,110200,1455007485,4020,4020,4020,4020,378
20240409,110100,1453487925,4020,4020,4020,4020,1
20240409,110000,1453483905,4035,4020,4035,4020,800
20240409,105900,1450265955,4020,4020,4020,4020,1305
20240409,105800,1445019855,4025,4030,4030,4025,1223
20240409,105700,1440096885,4030,4030,4030,4030,24
20240409,105600,1440000165,4030,4030,4030,4030,680
20240409,105500,1437259765,4035,4040,4045,4030,2031
20240409,105400,1429061760,4035,4035,4035,4035,35
20240409,105300,1428920535,4035,4030,4035,4030,303
20240409,105200,1427698480,4035,4030,4035,4030,222
20240409,105100,1426803755,4030,4025,4030,4025,33
20240409,105000,1426670845,4025,4030,4030,4025,3514
20240409,104900,1412526690,4030,4040,4040,4025,5355
20240409,104800,1390936610,4040,4045,4045,4040,129
20240409,104700,1390414865,4050,4045,4050,4045,769
20240409,104600,1387301095,4050,4045,4050,4045,64
20240409,104500,1387042130,4045,4045,4050,4045,1293
20240409,104400,1381811795,4045,4055,4060,4045,315
20240409,104300,1380534010,4060,4030,4060,4030,13131
20240409,104200,1327291280,4025,4030,4035,4025,1600
20240409,104100,1320846455,4030,4045,4050,4030,6589
20240409,104000,1294168955,4050,4035,4050,4035,949
20240409,103900,1290330725,4040,4035,4040,4020,3756
20240409,103800,1275197095,4045,4045,4050,4040,429
20240409,103700,1273462640,4050,4055,4060,4045,2873
20240409,103600,1261817605,4060,4050,4060,4050,8147
20240409,103500,1228751365,4045,4045,4050,4045,2420
20240409,103400,1218951690,4050,4055,4055,4045,348
20240409,103300,1217541855,4055,4055,4055,4050,2111
20240409,103200,1208981815,4060,4045,4060,4040,5743
20240409,103100,1185725175,4045,4030,4060,4030,22643
20240409,103000,1094008865,4030,4030,4050,4030,14093
20240409,102900,1037029665,4025,4040,4040,4025,12
20240409,102800,1036981200,4035,4020,4035,4020,11506
20240409,102700,990592060,4025,4020,4025,4020,97
20240409,102600,990201945,4020,4020,4020,4020,22
20240409,102500,990113505,4020,4015,4025,4015,1014
20240409,102400,986032600,4020,4025,4025,4020,571
20240409,102300,983737070,4020,4020,4020,4020,279
20240409,102200,982615490,4020,4025,4025,4020,126
20240409,102100,982108405,4025,4020,4025,4020,805
20240409,102000,978871250,4015,4020,4020,4015,632
20240409,101900,976330730,4015,4010,4015,4010,1146
20240409,101800,971735205,4010,4015,4015,4010,187
20240409,101700,970985105,4025,4025,4030,4025,1200
20240409,101600,966150165,4010,4020,4030,4010,1285
20240409,101500,960987020,4025,4010,4030,4010,1057
20240409,101400,956730745,4010,4010,4010,4010,1094
20240409,101300,952343805,4010,4010,4010,4010,394
20240409,101200,950763865,4020,4020,4020,4020,0
20240409,101100,950763865,4020,4020,4020,4015,375
20240409,101000,949256485,4020,4030,4030,4020,6158
20240409,100900,924454535,4030,4015,4035,4015,9916
20240409,100800,884507060,4020,4015,4025,4015,3022
20240409,100700,872346990,4020,3990,4020,3990,6012
20240409,100600,848196255,3985,3990,3990,3985,300
20240409,100500,847000515,3995,3995,3995,3980,3868
20240409,100400,831594190,3995,4000,4005,3995,765
20240409,100300,828534640,4005,4000,4005,4000,581
20240409,100200,826208055,4000,4000,4005,4000,16
20240409,100100,826144050,4000,4005,4005,4000,1029
20240409,100000,822027965,4005,4010,4010,4005,4
20240409,095900,822011930,4020,3995,4020,3995,3028
20240409,095800,809865550,3990,3995,3995,3985,287
20240409,095700,808720475,3995,3995,3995,3995,16
20240409,095600,808656555,4000,4005,4005,4000,1680
20240409,095500,801933155,4005,4005,4010,4005,659
20240409,095400,799293610,4005,4000,4005,4000,74
20240409,095300,798997360,4000,3990,4000,3990,688
20240409,095200,796248800,3990,3990,3990,3990,267
20240409,095100,795183470,3985,3985,3995,3985,261
20240409,095000,794141450,3990,3980,3990,3980,2847
20240409,094900,782786270,3980,3980,3985,3980,713
20240409,094800,779948525,3980,3985,3985,3980,189
20240409,094700,779195420,3985,3985,3990,3985,933
20240409,094600,775477410,3985,3990,3990,3985,414
20240409,094500,773827615,3985,3990,3990,3985,426
20240409,094400,772127995,3990,3985,3995,3985,307
20240409,094300,770902380,3990,3990,3990,3985,1276
20240409,094200,765811700,4000,4000,4010,3995,4946
20240409,094100,746014730,4000,3995,4000,3995,9090
20240409,094000,709696365,3995,3985,3995,3985,7646
20240409,093900,679201430,3985,3980,3985,3980,141
20240409,093800,678639915,3980,3980,3980,3965,1884
20240409,093700,671149080,3985,3965,3985,3965,3195
20240409,093600,658443560,3960,3965,3965,3960,312
20240409,093500,657206540,3965,3970,3970,3965,1177
20240409,093400,652533910,3975,3975,3975,3970,399
20240409,093300,650947945,3975,3975,3980,3975,1529
20240409,093200,644865195,3970,3960,3970,3960,2673
20240409,093100,634265690,3960,3955,3960,3955,1416
20240409,093000,628662325,3955,3960,3965,3955,923
20240409,092900,625011110,3960,3955,3960,3955,2267
20240409,092800,616043365,3955,3955,3955,3955,12
20240409,092700,615995905,3955,3960,3960,3955,648
20240409,092600,613430815,3960,3955,3960,3955,48
20240409,092500,613240855,3955,3955,3955,3955,467
20240409,092400,611393870,3965,3955,3965,3955,2777
20240409,092300,600385440,3955,3955,3955,3945,975
20240409,092200,596532885,3955,3955,3960,3950,2570
20240409,092100,586376740,3955,3960,3960,3955,17
20240409,092000,586309490,3960,3960,3960,3955,867
20240409,091900,582877030,3960,3955,3965,3955,1798
20240409,091800,575748930,3960,3950,3960,3950,868
20240409,091700,572315885,3940,3965,3965,3940,7073
20240409,091600,544428535,3965,3940,3965,3940,295
20240409,091500,543263955,3940,3955,3955,3935,21660
20240409,091400,457796455,3960,3955,3965,3955,633
20240409,091300,455288060,3950,3970,3970,3950,9045
20240409,091200,419518735,3960,3960,3980,3955,6736
20240409,091100,392856090,3960,3970,3970,3960,3813
20240409,091000,377727790,3960,3960,3970,3950,29695
20240409,090900,260170270,3960,3965,3965,3960,6435
20240409,090800,234675035,3965,3970,3970,3965,3145
20240409,090700,222204085,3965,3970,3970,3965,215
20240409,090600,221350975,3980,3980,3980,3965,16173
20240409,090500,157172730,3975,3975,3980,3970,3509
20240409,090400,143226815,3980,3975,3980,3970,3367
20240409,090300,129841735,3975,3975,3975,3970,1262
20240409,090200,124830420,3970,3980,3980,3970,4086
20240409,090100,108582840,3985,4000,4000,3985,3545
20240409,090000,94421920,4000,4005,4010,4000,22281