KissMeData/000430/min/candle-20250415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181600,2111777392,3900,3900,3900,3900,6034
20250415,181500,2111777392,3900,3900,3900,3900,0
20250415,181400,2111777392,3900,3900,3900,3900,0
20250415,181300,2111777392,3900,3900,3900,3900,0
20250415,181200,2111777392,3900,3900,3900,3900,0
20250415,181100,2111777392,3900,3900,3900,3900,0
20250415,181000,2111777392,3900,3900,3900,3900,0
20250415,180900,2111777392,3900,3900,3900,3900,0
20250415,180800,2111777392,3900,3900,3900,3900,0
20250415,180700,2111777392,3900,3900,3900,3900,0
20250415,180600,2111777392,3900,3900,3900,3900,0
20250415,180500,2111777392,3900,3900,3900,3900,0
20250415,180400,2111777392,3900,3900,3900,3900,0
20250415,180300,2111777392,3900,3900,3900,3900,0
20250415,180200,2111777392,3900,3900,3900,3900,0
20250415,180100,2111777392,3900,3900,3900,3900,0
20250415,180000,2111777392,3900,3900,3900,3900,0
20250415,175900,2111777392,3900,3900,3900,3900,0
20250415,175800,2111777392,3900,3900,3900,3900,0
20250415,175700,2111777392,3900,3900,3900,3900,0
20250415,175600,2111777392,3900,3900,3900,3900,0
20250415,175500,2111777392,3900,3900,3900,3900,0
20250415,175400,2111777392,3900,3900,3900,3900,0
20250415,175300,2111777392,3900,3900,3900,3900,0
20250415,175200,2111777392,3900,3900,3900,3900,0
20250415,175100,2111777392,3900,3900,3900,3900,0
20250415,175000,2111777392,3900,3900,3900,3900,0
20250415,174900,2111777392,3900,3900,3900,3900,0
20250415,174800,2111777392,3900,3900,3900,3900,0
20250415,174700,2111777392,3900,3900,3900,3900,0
20250415,174600,2111777392,3900,3900,3900,3900,6034
20250415,174500,2111777392,3900,3900,3900,3900,0
20250415,174400,2111777392,3900,3900,3900,3900,0
20250415,174300,2111777392,3900,3900,3900,3900,0
20250415,174200,2111777392,3900,3900,3900,3900,0
20250415,174100,2111777392,3900,3900,3900,3900,0
20250415,174000,2111777392,3900,3900,3900,3900,0
20250415,173900,2111777392,3900,3900,3900,3900,0
20250415,173800,2111777392,3900,3900,3900,3900,0
20250415,173700,2111777392,3900,3900,3900,3900,0
20250415,173600,2111777392,3900,3900,3900,3900,0
20250415,173500,2111777392,3900,3900,3900,3900,0
20250415,173400,2111777392,3900,3900,3900,3900,0
20250415,173300,2111777392,3900,3900,3900,3900,0
20250415,173200,2111777392,3900,3900,3900,3900,0
20250415,173100,2111777392,3900,3900,3900,3900,0
20250415,173000,2111777392,3900,3900,3900,3900,0
20250415,172900,2111777392,3900,3900,3900,3900,0
20250415,172800,2111777392,3900,3900,3900,3900,0
20250415,172700,2111777392,3900,3900,3900,3900,0
20250415,172600,2111777392,3900,3900,3900,3900,0
20250415,172500,2111777392,3900,3900,3900,3900,0
20250415,172400,2111777392,3900,3900,3900,3900,0
20250415,172300,2111777392,3900,3900,3900,3900,0
20250415,172200,2111777392,3900,3900,3900,3900,0
20250415,172100,2111777392,3900,3900,3900,3900,0
20250415,172000,2111777392,3900,3900,3900,3900,0
20250415,171900,2111777392,3900,3900,3900,3900,0
20250415,171800,2111777392,3900,3900,3900,3900,0
20250415,171700,2111777392,3900,3900,3900,3900,0
20250415,171600,2111777392,3900,3900,3900,3900,6034
20250415,171500,2111777392,3900,3900,3900,3900,0
20250415,171400,2111777392,3900,3900,3900,3900,0
20250415,171300,2111777392,3900,3900,3900,3900,0
20250415,171200,2111777392,3900,3900,3900,3900,0
20250415,171100,2111777392,3900,3900,3900,3900,0
20250415,171000,2111777392,3900,3900,3900,3900,0
20250415,170900,2111777392,3900,3900,3900,3900,0
20250415,170800,2111777392,3900,3900,3900,3900,0
20250415,170700,2111777392,3900,3900,3900,3900,0
20250415,170600,2111777392,3900,3900,3900,3900,0
20250415,170500,2111777392,3900,3900,3900,3900,0
20250415,170400,2111777392,3900,3900,3900,3900,0
20250415,170300,2111777392,3900,3900,3900,3900,0
20250415,170200,2111777392,3900,3900,3900,3900,0
20250415,170100,2111777392,3900,3900,3900,3900,0
20250415,170000,2111777392,3900,3900,3900,3900,0
20250415,165900,2111777392,3900,3900,3900,3900,0
20250415,165800,2111777392,3900,3900,3900,3900,0
20250415,165700,2111777392,3900,3900,3900,3900,0
20250415,165600,2111777392,3900,3900,3900,3900,0
20250415,165500,2111777392,3900,3900,3900,3900,0
20250415,165400,2111777392,3900,3900,3900,3900,0
20250415,165300,2111777392,3900,3900,3900,3900,0
20250415,165200,2111777392,3900,3900,3900,3900,0
20250415,165100,2111777392,3900,3900,3900,3900,0
20250415,165000,2111777392,3900,3900,3900,3900,0
20250415,164900,2111777392,3900,3900,3900,3900,0
20250415,164800,2111777392,3900,3900,3900,3900,0
20250415,164700,2111777392,3900,3900,3900,3900,0
20250415,164600,2111777392,3900,3900,3900,3900,6034
20250415,164500,2111777392,3900,3900,3900,3900,0
20250415,164400,2111777392,3900,3900,3900,3900,0
20250415,164300,2111777392,3900,3900,3900,3900,0
20250415,164200,2111777392,3900,3900,3900,3900,0
20250415,164100,2111777392,3900,3900,3900,3900,0
20250415,164000,2111777392,3900,3900,3900,3900,0
20250415,163900,2111777392,3900,3900,3900,3900,0
20250415,163800,2111777392,3900,3900,3900,3900,0
20250415,163700,2111777392,3900,3900,3900,3900,0
20250415,163600,2111777392,3900,3900,3900,3900,0
20250415,163500,2111777392,3900,3900,3900,3900,0
20250415,163400,2111777392,3900,3900,3900,3900,0
20250415,163300,2111777392,3900,3900,3900,3900,0
20250415,163200,2111777392,3900,3900,3900,3900,0
20250415,163100,2111777392,3900,3900,3900,3900,0
20250415,163000,2111777392,3900,3900,3900,3900,0
20250415,162900,2111777392,3900,3900,3900,3900,0
20250415,162800,2111777392,3900,3900,3900,3900,0
20250415,162700,2111777392,3900,3900,3900,3900,0
20250415,162600,2111777392,3900,3900,3900,3900,0
20250415,162500,2111777392,3900,3900,3900,3900,0
20250415,162400,2111777392,3900,3900,3900,3900,0
20250415,162300,2111777392,3900,3900,3900,3900,0
20250415,162200,2111777392,3900,3900,3900,3900,0
20250415,162100,2111777392,3900,3900,3900,3900,0
20250415,162000,2111777392,3900,3900,3900,3900,0
20250415,161900,2111777392,3900,3900,3900,3900,0
20250415,161800,2111777392,3900,3900,3900,3900,0
20250415,161700,2111777392,3900,3900,3900,3900,0
20250415,161600,2111777392,3900,3900,3900,3900,6034
20250415,161500,2111777392,3900,3900,3900,3900,0
20250415,161400,2111777392,3900,3900,3900,3900,0
20250415,161300,2111777392,3900,3900,3900,3900,0
20250415,161200,2111777392,3900,3900,3900,3900,0
20250415,161100,2111777392,3900,3900,3900,3900,0
20250415,161000,2111777392,3900,3900,3900,3900,0
20250415,160900,2111777392,3900,3900,3900,3900,0
20250415,160800,2111777392,3900,3900,3900,3900,0
20250415,160700,2111777392,3900,3900,3900,3900,0
20250415,160600,2111777392,3900,3900,3900,3900,0
20250415,160500,2111777392,3900,3900,3900,3900,0
20250415,160400,2111777392,3900,3900,3900,3900,0
20250415,160300,2111777392,3900,3900,3900,3900,0
20250415,160200,2111777392,3900,3900,3900,3900,0
20250415,160100,2111777392,3900,3900,3900,3900,0
20250415,160000,2111777392,3900,3900,3900,3900,0
20250415,155900,2111777392,3900,3900,3900,3900,0
20250415,155800,2111777392,3900,3900,3900,3900,0
20250415,155700,2111777392,3900,3900,3900,3900,0
20250415,155600,2111777392,3900,3900,3900,3900,0
20250415,155500,2111777392,3900,3900,3900,3900,0
20250415,155400,2111777392,3900,3900,3900,3900,0
20250415,155300,2111777392,3900,3900,3900,3900,0
20250415,155200,2111777392,3900,3900,3900,3900,0
20250415,155100,2111777392,3900,3900,3900,3900,0
20250415,155000,2111777392,3900,3900,3900,3900,0
20250415,154900,2111777392,3900,3900,3900,3900,0
20250415,154800,2111777392,3900,3900,3900,3900,0
20250415,154700,2111777392,3900,3900,3900,3900,0
20250415,154600,2111777392,3900,3900,3900,3900,6034
20250415,154500,2111777392,3900,3900,3900,3900,0
20250415,154400,2111777392,3900,3900,3900,3900,0
20250415,154300,2111777392,3900,3900,3900,3900,0
20250415,154200,2111777392,3900,3900,3900,3900,0
20250415,154100,2111777392,3900,3900,3900,3900,0
20250415,154000,2111777392,3900,3900,3900,3900,0
20250415,153900,2111777392,3900,3900,3900,3900,0
20250415,153800,2111777392,3900,3900,3900,3900,0
20250415,153700,2111777392,3900,3900,3900,3900,0
20250415,153600,2111777392,3900,3900,3900,3900,0
20250415,153500,2111777392,3900,3900,3900,3900,0
20250415,153400,2111777392,3900,3900,3900,3900,0
20250415,153300,2111777392,3900,3900,3900,3900,0
20250415,153200,2111777392,3900,3900,3900,3900,0
20250415,153100,2111777392,3900,3900,3900,3900,0
20250415,153000,2111777392,3900,3900,3900,3900,6034
20250415,152900,2088244792,3905,3905,3905,3905,0
20250415,152800,2088244792,3905,3905,3905,3905,0
20250415,152700,2088244792,3905,3905,3905,3905,0
20250415,152600,2088244792,3905,3905,3905,3905,0
20250415,152500,2088244792,3905,3905,3905,3905,0
20250415,152400,2088244792,3905,3905,3905,3905,0
20250415,152300,2088244792,3905,3905,3905,3905,0
20250415,152200,2088244792,3905,3905,3905,3905,0
20250415,152100,2088244792,3905,3905,3905,3905,0
20250415,152000,2088244792,3905,3905,3905,3905,0
20250415,151900,2088244792,3905,3905,3905,3900,6110
20250415,151800,2064415752,3900,3860,3900,3860,3000
20250415,151700,2052740872,3840,3822,3900,3822,13313
20250415,151600,2001029692,3820,3820,3830,3820,399
20250415,151500,1999505197,3820,3825,3840,3820,425
20250415,151400,1997880377,3830,3820,3830,3820,558
20250415,151300,1995747012,3820,3825,3840,3820,1969
20250415,151200,1988220047,3825,3830,3840,3825,352
20250415,151100,1986871467,3825,3825,3830,3825,535
20250415,151000,1984823667,3825,3825,3825,3825,142
20250415,150900,1984280517,3825,3825,3830,3825,316
20250415,150800,1983071812,3825,3830,3830,3825,137
20250415,150700,1982547482,3825,3825,3830,3825,347
20250415,150600,1981219072,3825,3825,3830,3825,595
20250415,150500,1978942077,3825,3825,3827,3825,266
20250415,150400,1977924625,3825,3825,3825,3825,141
20250415,150300,1977385300,3825,3820,3830,3820,525
20250415,150200,1975378795,3820,3825,3825,3820,249
20250415,150100,1974426740,3825,3820,3830,3820,133
20250415,150000,1973918030,3825,3835,3840,3825,456
20250415,145900,1972173305,3830,3825,3830,3825,290
20250415,145800,1971063850,3825,3830,3830,3825,137
20250415,145700,1970539595,3830,3830,3835,3825,423
20250415,145600,1968920025,3830,3825,3830,3825,329
20250415,145500,1967661295,3825,3825,3825,3825,197
20250415,145400,1966907770,3825,3830,3840,3825,122
20250415,145300,1966440680,3825,3825,3840,3825,176
20250415,145200,1965767450,3825,3825,3830,3825,549
20250415,145100,1963667515,3825,3830,3835,3825,191
20250415,145000,1962936290,3825,3820,3825,3820,416
20250415,144900,1961345680,3820,3820,3825,3820,248
20250415,144800,1960397760,3820,3815,3820,3815,351
20250415,144700,1959058295,3820,3825,3825,3815,301
20250415,144600,1957908385,3820,3825,3825,3820,269
20250415,144500,1956880795,3820,3820,3825,3820,220
20250415,144400,1956040000,3820,3825,3835,3820,127
20250415,144300,1955554215,3825,3825,3825,3820,422
20250415,144200,1953940980,3825,3825,3825,3825,215
20250415,144100,1953118605,3825,3830,3830,3825,258
20250415,144000,1952131010,3830,3830,3830,3825,255
20250415,143900,1951154920,3830,3830,3845,3825,444
20250415,143800,1949454825,3830,3830,3835,3830,250
20250415,143700,1948497320,3830,3835,3840,3830,280
20250415,143600,1947424305,3835,3830,3835,3830,219
20250415,143500,1946585180,3835,3830,3835,3830,351
20250415,143400,1945240515,3835,3835,3840,3830,249
20250415,143300,1944285890,3835,3830,3835,3830,297
20250415,143200,1943147805,3830,3830,3835,3830,307
20250415,143100,1941971895,3835,3830,3840,3830,299
20250415,143000,1940825630,3835,3830,3835,3830,251
20250415,142900,1939864295,3835,3830,3840,3830,298
20250415,142800,1938722705,3835,3830,3845,3830,93
20250415,142700,1938366055,3835,3855,3855,3830,308
20250415,142600,1937184695,3840,3840,3840,3835,268
20250415,142500,1936155975,3840,3840,3845,3840,201
20250415,142400,1935383830,3840,3835,3840,3835,268
20250415,142300,1934355830,3835,3840,3840,3835,262
20250415,142200,1933350505,3840,3835,3840,3835,211
20250415,142100,1932540445,3835,3840,3840,3835,303
20250415,142000,1931378150,3840,3840,3840,3840,297
20250415,141900,1930237670,3845,3840,3845,3840,188
20250415,141800,1929514945,3840,3840,3855,3840,499
20250415,141700,1927598700,3845,3845,3850,3845,313
20250415,141600,1926394770,3850,3850,3850,3845,540
20250415,141500,1924318060,3850,3855,3855,3850,251
20250415,141400,1923351705,3850,3850,3855,3850,671
20250415,141300,1920767995,3850,3850,3855,3850,147
20250415,141200,1920202030,3850,3855,3855,3850,205
20250415,141100,1919411895,3855,3850,3855,3850,296
20250415,141000,1918271610,3850,3850,3850,3850,158
20250415,140900,1917663310,3850,3855,3855,3850,203
20250415,140800,1916881065,3855,3850,3860,3850,329
20250415,140700,1915613640,3855,3850,3855,3850,140
20250415,140600,1915074005,3850,3855,3860,3850,179
20250415,140500,1914384810,3850,3855,3855,3850,939
20250415,140400,1910768620,3850,3850,3860,3850,370
20250415,140300,1909342695,3850,3855,3855,3850,309
20250415,140200,1908152030,3855,3855,3860,3855,315
20250415,140100,1906937385,3855,3855,3860,3855,159
20250415,140000,1906324435,3855,3860,3860,3855,236
20250415,135900,1905414020,3865,3860,3865,3860,327
20250415,135800,1904151770,3860,3865,3865,3860,143
20250415,135700,1903599785,3860,3860,3860,3860,266
20250415,135600,1902573025,3865,3860,3865,3855,300
20250415,135500,1901416270,3855,3855,3860,3855,229
20250415,135400,1900533415,3855,3860,3865,3855,154
20250415,135300,1899938975,3855,3860,3860,3855,267
20250415,135200,1898909630,3860,3860,3860,3855,545
20250415,135100,1896806020,3865,3880,3880,3855,348
20250415,135000,1895458905,3885,3855,3905,3855,1219
20250415,134900,1890712200,3870,3870,3870,3870,358
20250415,134800,1889326740,3870,3870,3875,3870,160
20250415,134700,1888707155,3880,3870,3880,3870,270
20250415,134600,1887662140,3870,3855,3870,3855,567
20250415,134500,1885472595,3860,3860,3860,3855,631
20250415,134400,1883037245,3860,3865,3865,3860,266
20250415,134300,1882010480,3860,3865,3865,3860,253
20250415,134200,1881033860,3865,3875,3875,3865,159
20250415,134100,1880419315,3875,3870,3875,3870,544
20250415,134000,1878313135,3870,3880,3880,3870,101
20250415,133900,1877921585,3895,3870,3895,3870,1014
20250415,133800,1873973255,3895,3875,3895,3875,1046
20250415,133700,1869901430,3870,3895,3900,3870,1858
20250415,133600,1862687585,3895,3885,3900,3885,182
20250415,133500,1861978940,3905,3905,3905,3905,217
20250415,133400,1861131555,3910,3910,3910,3910,1
20250415,133300,1861127645,3905,3905,3905,3905,50
20250415,133200,1860932395,3900,3900,3900,3900,40
20250415,133100,1860776395,3905,3905,3905,3905,17
20250415,133000,1860710010,3910,3910,3910,3910,0
20250415,132900,1860710010,3910,3910,3910,3910,0
20250415,132800,1860710010,3910,3910,3910,3910,57
20250415,132700,1860487140,3910,3910,3910,3910,375
20250415,132600,1859020890,3910,3910,3910,3910,0
20250415,132500,1859020890,3910,3880,3910,3880,26660
20250415,132400,1755371335,3880,3880,3880,3880,698
20250415,132300,1752663095,3885,3885,3885,3885,0
20250415,132200,1752663095,3885,3895,3895,3885,672
20250415,132100,1750052365,3880,3895,3895,3880,159
20250415,132000,1749433170,3900,3900,3900,3900,0
20250415,131900,1749433170,3900,3900,3900,3900,150
20250415,131800,1748848170,3915,3915,3915,3915,0
20250415,131700,1748848170,3915,3915,3915,3915,1
20250415,131600,1748844255,3890,3920,3920,3890,14
20250415,131500,1748789765,3905,3890,3915,3890,6529
20250415,131400,1723287600,3890,3890,3890,3890,0
20250415,131300,1723287600,3890,3890,3890,3890,0
20250415,131200,1723287600,3890,3890,3890,3890,88
20250415,131100,1722945280,3900,3895,3900,3895,130
20250415,131000,1722438895,3890,3890,3890,3890,10
20250415,130900,1722399995,3890,3900,3900,3890,29
20250415,130800,1722287155,3900,3890,3900,3890,11
20250415,130700,1722244265,3910,3890,3910,3890,4018
20250415,130600,1706581615,3885,3875,3885,3875,1047
20250415,130500,1702516255,3875,3890,3890,3875,2676
20250415,130400,1692122045,3890,3905,3910,3890,1880
20250415,130300,1684790205,3920,3915,3925,3905,69
20250415,130200,1684520260,3915,3915,3915,3915,53
20250415,130100,1684312765,3910,3910,3910,3910,3
20250415,130000,1684301035,3915,3915,3915,3915,273
20250415,125900,1683232240,3920,3930,3930,3920,82
20250415,125800,1682910780,3930,3920,3930,3915,400
20250415,125700,1681341725,3935,3935,3935,3925,856
20250415,125600,1677981845,3940,3940,3940,3940,0
20250415,125500,1677981845,3940,3935,3940,3935,595
20250415,125400,1675639435,3940,3915,3940,3915,6035
20250415,125300,1651913055,3920,3915,3920,3915,616
20250415,125200,1649500975,3910,3910,3910,3910,218
20250415,125100,1648648595,3905,3885,3905,3885,2512
20250415,125000,1638870590,3870,3870,3870,3870,176
20250415,124900,1638189470,3870,3890,3890,3870,113
20250415,124800,1637752140,3865,3865,3865,3865,0
20250415,124700,1637752140,3865,3865,3865,3865,172
20250415,124600,1637087360,3890,3890,3890,3890,0
20250415,124500,1637087360,3890,3880,3890,3875,123
20250415,124400,1636610135,3880,3880,3880,3880,24
20250415,124300,1636517015,3880,3880,3880,3880,62
20250415,124200,1636276455,3890,3890,3890,3890,0
20250415,124100,1636276455,3890,3890,3890,3890,128
20250415,124000,1635778535,3895,3885,3895,3885,58
20250415,123900,1635553045,3890,3890,3890,3890,33
20250415,123800,1635424675,3890,3890,3890,3890,4
20250415,123700,1635409115,3880,3880,3880,3880,0
20250415,123600,1635409115,3880,3890,3890,3880,644
20250415,123500,1632906395,3890,3890,3890,3890,1
20250415,123400,1632902505,3895,3895,3895,3895,86
20250415,123300,1632567535,3900,3885,3900,3885,2
20250415,123200,1632559750,3915,3920,3920,3900,212
20250415,123100,1631732200,3920,3915,3920,3905,129
20250415,123000,1631227535,3900,3875,3915,3875,17729
20250415,122900,1562261795,3870,3835,3870,3835,3958
20250415,122800,1547037035,3830,3830,3830,3830,90
20250415,122700,1546692335,3830,3830,3830,3830,0
20250415,122600,1546692335,3830,3830,3830,3830,127
20250415,122500,1546205925,3835,3835,3835,3835,60
20250415,122400,1545975825,3840,3840,3840,3840,262
20250415,122300,1544969745,3840,3840,3840,3840,1
20250415,122200,1544965905,3825,3825,3825,3825,364
20250415,122100,1543573605,3825,3825,3825,3825,32
20250415,122000,1543451205,3825,3825,3825,3825,313
20250415,121900,1542253980,3825,3825,3825,3825,1375
20250415,121800,1536994605,3825,3820,3825,3820,12
20250415,121700,1536948760,3820,3825,3825,3820,401
20250415,121600,1535416935,3825,3825,3830,3825,281
20250415,121500,1534341680,3845,3825,3845,3825,235
20250415,121400,1533441765,3830,3830,3830,3830,137
20250415,121300,1532917055,3830,3835,3835,3825,305
20250415,121200,1531748565,3840,3835,3840,3835,1201
20250415,121100,1527142725,3840,3840,3840,3840,87
20250415,121000,1526808645,3840,3840,3840,3840,112
20250415,120900,1526378565,3845,3840,3845,3840,51
20250415,120800,1526182720,3840,3845,3845,3840,11
20250415,120700,1526140475,3845,3845,3845,3845,0
20250415,120600,1526140475,3845,3845,3845,3835,525
20250415,120500,1524124135,3845,3840,3845,3840,88
20250415,120400,1523785790,3840,3840,3840,3840,0
20250415,120300,1523785790,3840,3840,3840,3840,238
20250415,120200,1522871870,3845,3850,3850,3840,445
20250415,120100,1521161320,3865,3850,3865,3845,132
20250415,120000,1520652745,3855,3860,3860,3850,1790
20250415,115900,1513756375,3865,3860,3865,3860,83
20250415,115800,1513435590,3860,3865,3865,3860,596
20250415,115700,1511134605,3870,3870,3870,3870,0
20250415,115600,1511134605,3870,3870,3870,3870,69
20250415,115500,1510867575,3865,3865,3865,3865,1
20250415,115400,1510863710,3860,3860,3860,3860,0
20250415,115300,1510863710,3860,3860,3860,3860,0
20250415,115200,1510863710,3860,3865,3875,3860,334
20250415,115100,1509573990,3860,3860,3860,3860,0
20250415,115000,1509573990,3860,3865,3865,3860,564
20250415,114900,1507396515,3875,3875,3875,3875,11
20250415,114800,1507353890,3860,3860,3860,3860,0
20250415,114700,1507353890,3860,3860,3860,3860,0
20250415,114600,1507353890,3860,3860,3860,3860,207
20250415,114500,1506554870,3860,3870,3870,3860,406
20250415,114400,1504985835,3880,3880,3880,3880,33
20250415,114300,1504857795,3880,3880,3880,3880,120
20250415,114200,1504392195,3880,3880,3880,3880,1
20250415,114100,1504388315,3860,3860,3860,3860,52
20250415,114000,1504187595,3865,3870,3870,3865,772
20250415,113900,1501200960,3875,3875,3875,3875,61
20250415,113800,1500964585,3870,3870,3870,3870,11
20250415,113700,1500922015,3865,3865,3865,3865,0
20250415,113600,1500922015,3865,3865,3865,3865,10
20250415,113500,1500883365,3880,3865,3880,3865,138
20250415,113400,1500349980,3880,3880,3880,3880,0
20250415,113300,1500349980,3880,3875,3880,3860,1125
20250415,113200,1495999275,3880,3880,3880,3880,1
20250415,113100,1495995395,3875,3875,3875,3875,523
20250415,113000,1493968770,3880,3880,3880,3880,90
20250415,112900,1493619570,3880,3880,3880,3880,3
20250415,112800,1493607930,3875,3885,3885,3875,2337
20250415,112700,1484538050,3885,3885,3885,3885,1000
20250415,112600,1480653050,3890,3890,3890,3890,71
20250415,112500,1480376860,3900,3895,3900,3895,81
20250415,112400,1480061350,3890,3890,3890,3890,1
20250415,112300,1480057460,3890,3890,3890,3890,8
20250415,112200,1480026340,3890,3890,3890,3890,1
20250415,112100,1480022450,3895,3890,3895,3890,40
20250415,112000,1479866655,3890,3890,3890,3890,400
20250415,111900,1478310655,3890,3900,3900,3890,149
20250415,111800,1477730925,3900,3900,3900,3900,0
20250415,111700,1477730925,3900,3900,3900,3900,1
20250415,111600,1477727025,3885,3885,3885,3885,212
20250415,111500,1476903405,3900,3900,3900,3900,0
20250415,111400,1476903405,3900,3900,3900,3900,13
20250415,111300,1476852705,3875,3900,3900,3875,155
20250415,111200,1476252055,3900,3880,3900,3880,391
20250415,111100,1474734355,3880,3900,3900,3880,30
20250415,111000,1474617555,3900,3880,3900,3880,629
20250415,110900,1472172790,3880,3880,3880,3870,204
20250415,110800,1471383100,3870,3890,3890,3870,10052
20250415,110700,1432456610,3890,3900,3900,3890,849
20250415,110600,1429147760,3905,3905,3905,3905,333
20250415,110500,1427847395,3910,3920,3920,3910,327
20250415,110400,1426567835,3915,3920,3920,3915,258
20250415,110300,1425556730,3915,3915,3920,3915,33
20250415,110200,1425427525,3915,3915,3915,3905,990
20250415,110100,1421560195,3915,3920,3920,3910,1683
20250415,110000,1414971239,3915,3915,3915,3915,40
20250415,105900,1414814639,3915,3920,3920,3915,370
20250415,105800,1413365474,3920,3920,3920,3920,26
20250415,105700,1413263554,3920,3925,3925,3920,300
20250415,105600,1412087144,3930,3935,3935,3925,1670
20250415,105500,1405524424,3935,3935,3935,3930,1715
20250415,105400,1398776119,3935,3950,3950,3935,117
20250415,105300,1398315499,3950,3945,3950,3945,267
20250415,105200,1397261184,3950,3940,3950,3940,53
20250415,105100,1397052334,3940,3940,3940,3940,352
20250415,105000,1395665454,3940,3945,3945,3940,193
20250415,104900,1394904294,3945,3950,3950,3945,174
20250415,104800,1394217289,3950,3950,3950,3950,7
20250415,104700,1394189639,3950,3945,3955,3945,404
20250415,104600,1392595339,3940,3945,3945,3940,604
20250415,104500,1390214224,3945,3957,3960,3945,1109
20250415,104400,1385831076,3955,3960,3960,3955,429
20250415,104300,1384132736,3960,3960,3960,3960,368
20250415,104200,1382675456,3960,3955,3960,3955,1070
20250415,104100,1378438421,3955,3960,3965,3950,1951
20250415,104000,1370710406,3960,3960,3960,3960,760
20250415,103900,1367700806,3970,3960,3970,3960,11060
20250415,103800,1323798281,3960,3960,3965,3950,7108
20250415,103700,1295663681,3975,3960,3975,3950,10229
20250415,103600,1255114276,3960,3950,3960,3950,9783
20250415,103500,1216449856,3950,3940,3950,3940,2094
20250415,103400,1208189991,3940,3940,3945,3935,2860
20250415,103300,1196919041,3940,3910,3940,3910,7153
20250415,103200,1168799906,3910,3910,3910,3910,0
20250415,103100,1168799906,3910,3880,3920,3880,4839
20250415,103000,1149870251,3885,3885,3885,3885,150
20250415,102900,1149287501,3875,3905,3905,3875,1667
20250415,102800,1142807161,3905,3905,3905,3905,59
20250415,102700,1142576766,3905,3900,3905,3900,204
20250415,102600,1141781116,3900,3900,3900,3900,269
20250415,102500,1140732016,3900,3900,3905,3900,3588
20250415,102400,1126738651,3900,3875,3900,3875,3
20250415,102300,1126727001,3900,3887,3900,3887,50
20250415,102200,1126532066,3900,3875,3900,3875,9547
20250415,102100,1089322221,3875,3885,3885,3875,859
20250415,102000,1085990056,3885,3885,3885,3880,3155
20250415,101900,1073742381,3885,3915,3920,3885,5798
20250415,101800,1051076011,3920,3930,3930,3920,2534
20250415,101700,1041130041,3930,3930,3930,3930,47
20250415,101600,1040945331,3920,3930,3935,3920,4168
20250415,101500,1024568201,3930,3920,3930,3915,3853
20250415,101400,1009442760,3915,3915,3925,3915,5463
20250415,101300,988034945,3915,3895,3915,3895,10678
20250415,101200,946345490,3890,3895,3895,3885,3597
20250415,101100,932350365,3895,3880,3895,3880,1254
20250415,101000,927481875,3890,3880,3890,3880,3366
20250415,100900,914390060,3875,3890,3890,3875,5029
20250415,100800,894847865,3890,3885,3890,3885,3733
20250415,100700,880342365,3880,3885,3890,3880,2893
20250415,100600,869105955,3880,3880,3880,3880,621
20250415,100500,866696475,3880,3880,3880,3880,31
20250415,100400,866576195,3865,3865,3865,3865,0
20250415,100300,866576195,3865,3865,3865,3865,20
20250415,100200,866498895,3865,3875,3875,3865,404
20250415,100100,864936035,3875,3880,3880,3875,1002
20250415,100000,861048280,3880,3880,3880,3880,934
20250415,095900,857424360,3865,3875,3880,3865,2864
20250415,095800,846334985,3875,3875,3890,3870,10841
20250415,095700,804269705,3875,3850,3875,3850,5543
20250415,095600,782849580,3840,3845,3845,3835,2570
20250415,095500,772979405,3845,3845,3845,3845,0
20250415,095400,772979405,3845,3845,3845,3845,75
20250415,095300,772691030,3850,3845,3850,3845,182
20250415,095200,771991235,3850,3847,3850,3847,150
20250415,095100,771413750,3850,3850,3850,3850,260
20250415,095000,770412750,3850,3850,3850,3850,0
20250415,094900,770412750,3850,3850,3850,3850,0
20250415,094800,770412750,3850,3850,3850,3850,26
20250415,094700,770312650,3850,3850,3850,3850,259
20250415,094600,769315500,3850,3850,3850,3850,1
20250415,094500,769311650,3845,3845,3845,3845,0
20250415,094400,769311650,3845,3845,3845,3845,49
20250415,094300,769123245,3850,3845,3860,3845,2686
20250415,094200,758779785,3845,3845,3845,3845,503
20250415,094100,756845750,3842,3845,3845,3842,345
20250415,094000,755519255,3850,3850,3850,3850,235
20250415,093900,754614505,3850,3850,3850,3850,0
20250415,093800,754614505,3850,3850,3850,3850,1009
20250415,093700,750729855,3845,3840,3845,3835,3099
20250415,093600,738829370,3840,3840,3845,3840,315
20250415,093500,737619695,3840,3845,3845,3825,2348
20250415,093400,728603940,3845,3840,3845,3840,2007
20250415,093300,720897040,3840,3840,3840,3840,9
20250415,093200,720862480,3805,3850,3850,3805,1089
20250415,093100,716688165,3850,3825,3850,3805,7127
20250415,093000,689381225,3825,3825,3825,3815,4
20250415,092900,689365935,3805,3825,3825,3805,2479
20250415,092800,679908115,3830,3825,3830,3825,721
20250415,092700,677149790,3830,3830,3830,3830,788
20250415,092600,674131750,3835,3865,3865,3835,6403
20250415,092500,649567935,3865,3855,3865,3855,2164
20250415,092400,641214870,3855,3850,3855,3850,1001
20250415,092300,637361015,3850,3870,3870,3835,2978
20250415,092200,625900480,3875,3875,3875,3855,1354
20250415,092100,620668765,3875,3850,3875,3850,10746
20250415,092000,579280615,3850,3850,3875,3850,52134
20250415,091900,378529015,3850,3845,3870,3845,31095
20250415,091800,258814600,3850,3870,3870,3850,7897
20250415,091700,228358015,3870,3865,3870,3865,3016
20250415,091600,216686100,3870,3870,3880,3860,2227
20250415,091500,208066150,3875,3895,3900,3875,4042
20250415,091400,192317515,3895,3880,3900,3880,4619
20250415,091300,174351805,3880,3870,3880,3870,1511
20250415,091200,168492990,3865,3880,3885,3860,950
20250415,091100,164807945,3880,3865,3880,3850,9270
20250415,091000,128982220,3865,3830,3870,3825,9844
20250415,090900,91081930,3815,3815,3815,3815,1
20250415,090800,91078115,3815,3815,3815,3815,39
20250415,090700,90929330,3815,3810,3845,3805,7719
20250415,090600,61367240,3810,3830,3830,3810,1726
20250415,090500,54767855,3830,3815,3850,3815,4399
20250415,090400,37896325,3815,3805,3815,3805,3326
20250415,090300,25234825,3785,3785,3815,3780,1858
20250415,090200,18180665,3780,3775,3795,3765,822
20250415,090100,15066250,3780,3775,3800,3745,2639
20250415,090000,5064700,3750,3740,3775,3740,1350