KissMeData/014530/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,185400,2824334900,4020,4020,4020,4020,10963
20240408,185300,2824334900,4020,4020,4020,4020,0
20240408,185200,2824334900,4020,4020,4020,4020,0
20240408,185100,2824334900,4020,4020,4020,4020,0
20240408,185000,2824334900,4020,4020,4020,4020,0
20240408,184900,2824334900,4020,4020,4020,4020,0
20240408,184800,2824334900,4020,4020,4020,4020,0
20240408,184700,2824334900,4020,4020,4020,4020,0
20240408,184600,2824334900,4020,4020,4020,4020,0
20240408,184500,2824334900,4020,4020,4020,4020,0
20240408,184400,2824334900,4020,4020,4020,4020,0
20240408,184300,2824334900,4020,4020,4020,4020,0
20240408,184200,2824334900,4020,4020,4020,4020,0
20240408,184100,2824334900,4020,4020,4020,4020,0
20240408,184000,2824334900,4020,4020,4020,4020,0
20240408,183900,2824334900,4020,4020,4020,4020,0
20240408,183800,2824334900,4020,4020,4020,4020,0
20240408,183700,2824334900,4020,4020,4020,4020,0
20240408,183600,2824334900,4020,4020,4020,4020,0
20240408,183500,2824334900,4020,4020,4020,4020,0
20240408,183400,2824334900,4020,4020,4020,4020,0
20240408,183300,2824334900,4020,4020,4020,4020,0
20240408,183200,2824334900,4020,4020,4020,4020,0
20240408,183100,2824334900,4020,4020,4020,4020,0
20240408,183000,2824334900,4020,4020,4020,4020,0
20240408,182900,2824334900,4020,4020,4020,4020,0
20240408,182800,2824334900,4020,4020,4020,4020,0
20240408,182700,2824334900,4020,4020,4020,4020,0
20240408,182600,2824334900,4020,4020,4020,4020,0
20240408,182500,2824334900,4020,4020,4020,4020,0
20240408,182400,2824334900,4020,4020,4020,4020,10963
20240408,182300,2824334900,4020,4020,4020,4020,0
20240408,182200,2824334900,4020,4020,4020,4020,0
20240408,182100,2824334900,4020,4020,4020,4020,0
20240408,182000,2824334900,4020,4020,4020,4020,0
20240408,181900,2824334900,4020,4020,4020,4020,0
20240408,181800,2824334900,4020,4020,4020,4020,0
20240408,181700,2824334900,4020,4020,4020,4020,0
20240408,181600,2824334900,4020,4020,4020,4020,0
20240408,181500,2824334900,4020,4020,4020,4020,0
20240408,181400,2824334900,4020,4020,4020,4020,0
20240408,181300,2824334900,4020,4020,4020,4020,0
20240408,181200,2824334900,4020,4020,4020,4020,0
20240408,181100,2824334900,4020,4020,4020,4020,0
20240408,181000,2824334900,4020,4020,4020,4020,0
20240408,180900,2824334900,4020,4020,4020,4020,0
20240408,180800,2824334900,4020,4020,4020,4020,0
20240408,180700,2824334900,4020,4020,4020,4020,0
20240408,180600,2824334900,4020,4020,4020,4020,0
20240408,180500,2824334900,4020,4020,4020,4020,0
20240408,180400,2824334900,4020,4020,4020,4020,0
20240408,180300,2824334900,4020,4020,4020,4020,0
20240408,180200,2824334900,4020,4020,4020,4020,0
20240408,180100,2824334900,4020,4020,4020,4020,0
20240408,180000,2824334900,4020,4020,4020,4020,0
20240408,175900,2824334900,4020,4020,4020,4020,0
20240408,175800,2824334900,4020,4020,4020,4020,0
20240408,175700,2824334900,4020,4020,4020,4020,0
20240408,175600,2824334900,4020,4020,4020,4020,0
20240408,175500,2824334900,4020,4020,4020,4020,0
20240408,175400,2824334900,4020,4020,4020,4020,10963
20240408,175300,2824334900,4020,4020,4020,4020,0
20240408,175200,2824334900,4020,4020,4020,4020,0
20240408,175100,2824334900,4020,4020,4020,4020,0
20240408,175000,2824334900,4020,4020,4020,4020,0
20240408,174900,2824334900,4020,4020,4020,4020,0
20240408,174800,2824334900,4020,4020,4020,4020,0
20240408,174700,2824334900,4020,4020,4020,4020,0
20240408,174600,2824334900,4020,4020,4020,4020,0
20240408,174500,2824334900,4020,4020,4020,4020,0
20240408,174400,2824334900,4020,4020,4020,4020,0
20240408,174300,2824334900,4020,4020,4020,4020,0
20240408,174200,2824334900,4020,4020,4020,4020,0
20240408,174100,2824334900,4020,4020,4020,4020,0
20240408,174000,2824334900,4020,4020,4020,4020,0
20240408,173900,2824334900,4020,4020,4020,4020,0
20240408,173800,2824334900,4020,4020,4020,4020,0
20240408,173700,2824334900,4020,4020,4020,4020,0
20240408,173600,2824334900,4020,4020,4020,4020,0
20240408,173500,2824334900,4020,4020,4020,4020,0
20240408,173400,2824334900,4020,4020,4020,4020,0
20240408,173300,2824334900,4020,4020,4020,4020,0
20240408,173200,2824334900,4020,4020,4020,4020,0
20240408,173100,2824334900,4020,4020,4020,4020,0
20240408,173000,2824334900,4020,4020,4020,4020,0
20240408,172900,2824334900,4020,4020,4020,4020,0
20240408,172800,2824334900,4020,4020,4020,4020,0
20240408,172700,2824334900,4020,4020,4020,4020,0
20240408,172600,2824334900,4020,4020,4020,4020,0
20240408,172500,2824334900,4020,4020,4020,4020,0
20240408,172400,2824334900,4020,4020,4020,4020,10963
20240408,172300,2824334900,4020,4020,4020,4020,0
20240408,172200,2824334900,4020,4020,4020,4020,0
20240408,172100,2824334900,4020,4020,4020,4020,0
20240408,172000,2824334900,4020,4020,4020,4020,0
20240408,171900,2824334900,4020,4020,4020,4020,0
20240408,171800,2824334900,4020,4020,4020,4020,0
20240408,171700,2824334900,4020,4020,4020,4020,0
20240408,171600,2824334900,4020,4020,4020,4020,0
20240408,171500,2824334900,4020,4020,4020,4020,0
20240408,171400,2824334900,4020,4020,4020,4020,0
20240408,171300,2824334900,4020,4020,4020,4020,0
20240408,171200,2824334900,4020,4020,4020,4020,0
20240408,171100,2824334900,4020,4020,4020,4020,0
20240408,171000,2824334900,4020,4020,4020,4020,0
20240408,170900,2824334900,4020,4020,4020,4020,0
20240408,170800,2824334900,4020,4020,4020,4020,0
20240408,170700,2824334900,4020,4020,4020,4020,0
20240408,170600,2824334900,4020,4020,4020,4020,0
20240408,170500,2824334900,4020,4020,4020,4020,0
20240408,170400,2824334900,4020,4020,4020,4020,0
20240408,170300,2824334900,4020,4020,4020,4020,0
20240408,170200,2824334900,4020,4020,4020,4020,0
20240408,170100,2824334900,4020,4020,4020,4020,0
20240408,170000,2824334900,4020,4020,4020,4020,0
20240408,165900,2824334900,4020,4020,4020,4020,0
20240408,165800,2824334900,4020,4020,4020,4020,0
20240408,165700,2824334900,4020,4020,4020,4020,0
20240408,165600,2824334900,4020,4020,4020,4020,0
20240408,165500,2824334900,4020,4020,4020,4020,0
20240408,165400,2824334900,4020,4020,4020,4020,10963
20240408,165300,2824334900,4020,4020,4020,4020,0
20240408,165200,2824334900,4020,4020,4020,4020,0
20240408,165100,2824334900,4020,4020,4020,4020,0
20240408,165000,2824334900,4020,4020,4020,4020,0
20240408,164900,2824334900,4020,4020,4020,4020,0
20240408,164800,2824334900,4020,4020,4020,4020,0
20240408,164700,2824334900,4020,4020,4020,4020,0
20240408,164600,2824334900,4020,4020,4020,4020,0
20240408,164500,2824334900,4020,4020,4020,4020,0
20240408,164400,2824334900,4020,4020,4020,4020,0
20240408,164300,2824334900,4020,4020,4020,4020,0
20240408,164200,2824334900,4020,4020,4020,4020,0
20240408,164100,2824334900,4020,4020,4020,4020,0
20240408,164000,2824334900,4020,4020,4020,4020,0
20240408,163900,2824334900,4020,4020,4020,4020,0
20240408,163800,2824334900,4020,4020,4020,4020,0
20240408,163700,2824334900,4020,4020,4020,4020,0
20240408,163600,2824334900,4020,4020,4020,4020,0
20240408,163500,2824334900,4020,4020,4020,4020,0
20240408,163400,2824334900,4020,4020,4020,4020,0
20240408,163300,2824334900,4020,4020,4020,4020,0
20240408,163200,2824334900,4020,4020,4020,4020,0
20240408,163100,2824334900,4020,4020,4020,4020,0
20240408,163000,2824334900,4020,4020,4020,4020,0
20240408,162900,2824334900,4020,4020,4020,4020,0
20240408,162800,2824334900,4020,4020,4020,4020,0
20240408,162700,2824334900,4020,4020,4020,4020,0
20240408,162600,2824334900,4020,4020,4020,4020,0
20240408,162500,2824334900,4020,4020,4020,4020,0
20240408,162400,2824334900,4020,4020,4020,4020,10963
20240408,162300,2824334900,4020,4020,4020,4020,0
20240408,162200,2824334900,4020,4020,4020,4020,0
20240408,162100,2824334900,4020,4020,4020,4020,0
20240408,162000,2824334900,4020,4020,4020,4020,0
20240408,161900,2824334900,4020,4020,4020,4020,0
20240408,161800,2824334900,4020,4020,4020,4020,0
20240408,161700,2824334900,4020,4020,4020,4020,0
20240408,161600,2824334900,4020,4020,4020,4020,0
20240408,161500,2824334900,4020,4020,4020,4020,0
20240408,161400,2824334900,4020,4020,4020,4020,0
20240408,161300,2824334900,4020,4020,4020,4020,0
20240408,161200,2824334900,4020,4020,4020,4020,0
20240408,161100,2824334900,4020,4020,4020,4020,0
20240408,161000,2824334900,4020,4020,4020,4020,0
20240408,160900,2824334900,4020,4020,4020,4020,0
20240408,160800,2824334900,4020,4020,4020,4020,0
20240408,160700,2824334900,4020,4020,4020,4020,0
20240408,160600,2824334900,4020,4020,4020,4020,0
20240408,160500,2824334900,4020,4020,4020,4020,0
20240408,160400,2824334900,4020,4020,4020,4020,0
20240408,160300,2824334900,4020,4020,4020,4020,0
20240408,160200,2824334900,4020,4020,4020,4020,0
20240408,160100,2824334900,4020,4020,4020,4020,0
20240408,160000,2824334900,4020,4020,4020,4020,0
20240408,155900,2824334900,4020,4020,4020,4020,0
20240408,155800,2824334900,4020,4020,4020,4020,0
20240408,155700,2824334900,4020,4020,4020,4020,0
20240408,155600,2824334900,4020,4020,4020,4020,0
20240408,155500,2824334900,4020,4020,4020,4020,0
20240408,155400,2824334900,4020,4020,4020,4020,10963
20240408,155300,2824334900,4020,4020,4020,4020,0
20240408,155200,2824334900,4020,4020,4020,4020,0
20240408,155100,2824334900,4020,4020,4020,4020,0
20240408,155000,2824334900,4020,4020,4020,4020,0
20240408,154900,2824334900,4020,4020,4020,4020,0
20240408,154800,2824334900,4020,4020,4020,4020,0
20240408,154700,2824334900,4020,4020,4020,4020,0
20240408,154600,2824334900,4020,4020,4020,4020,0
20240408,154500,2824334900,4020,4020,4020,4020,0
20240408,154400,2824334900,4020,4020,4020,4020,0
20240408,154300,2824334900,4020,4020,4020,4020,0
20240408,154200,2824334900,4020,4020,4020,4020,0
20240408,154100,2824334900,4020,4020,4020,4020,0
20240408,154000,2824334900,4020,4020,4020,4020,0
20240408,153900,2824334900,4020,4020,4020,4020,0
20240408,153800,2824334900,4020,4020,4020,4020,0
20240408,153700,2824334900,4020,4020,4020,4020,0
20240408,153600,2824334900,4020,4020,4020,4020,0
20240408,153500,2824334900,4020,4020,4020,4020,0
20240408,153400,2824334900,4020,4020,4020,4020,0
20240408,153300,2824334900,4020,4020,4020,4020,0
20240408,153200,2824334900,4020,4020,4020,4020,0
20240408,153100,2824334900,4020,4020,4020,4020,0
20240408,153000,2824334900,4020,4020,4020,4020,10963
20240408,152900,2780263640,4030,4030,4030,4030,0
20240408,152800,2780263640,4030,4030,4030,4030,0
20240408,152700,2780263640,4030,4030,4030,4030,0
20240408,152600,2780263640,4030,4030,4030,4030,0
20240408,152500,2780263640,4030,4030,4030,4030,0
20240408,152400,2780263640,4030,4030,4030,4030,0
20240408,152300,2780263640,4030,4030,4030,4030,0
20240408,152200,2780263640,4030,4030,4030,4030,0
20240408,152100,2780263640,4030,4030,4030,4030,0
20240408,152000,2780263640,4030,4030,4030,4030,0
20240408,151900,2780263640,4030,4020,4030,4020,53
20240408,151800,2780050220,4020,4025,4025,4020,683
20240408,151700,2777304460,4020,4025,4025,4020,639
20240408,151600,2774734930,4020,4025,4025,4020,551
20240408,151500,2772517855,4025,4020,4025,4015,2007
20240408,151400,2764458740,4020,4020,4020,4020,20
20240408,151300,2764378340,4020,4020,4020,4020,1532
20240408,151200,2758219700,4020,4020,4020,4020,1050
20240408,151100,2753998700,4020,4020,4020,4015,3297
20240408,151000,2740761190,4020,4025,4025,4015,6083
20240408,150900,2716307705,4025,4025,4025,4025,1075
20240408,150800,2711980830,4025,4025,4025,4025,1338
20240408,150700,2706595380,4025,4025,4025,4025,1
20240408,150600,2706591355,4025,4025,4025,4025,24
20240408,150500,2706494755,4025,4030,4030,4025,1206
20240408,150400,2701637075,4025,4025,4025,4025,398
20240408,150300,2700035125,4025,4025,4025,4025,100
20240408,150200,2699632625,4025,4025,4025,4025,100
20240408,150100,2699230125,4030,4025,4030,4025,466
20240408,150000,2697352675,4025,4030,4030,4025,200
20240408,145900,2696547175,4030,4030,4030,4030,369
20240408,145800,2695060105,4030,4030,4030,4030,150
20240408,145700,2694455605,4025,4025,4025,4025,1320
20240408,145600,2689142605,4030,4025,4030,4025,415
20240408,145500,2687472155,4030,4030,4030,4030,225
20240408,145400,2686565405,4030,4035,4035,4030,1410
20240408,145300,2680878825,4035,4035,4035,4030,2864
20240408,145200,2669331600,4035,4035,4035,4035,2532
20240408,145100,2659114980,4035,4040,4040,4035,247
20240408,145000,2658117350,4035,4035,4035,4035,388
20240408,144900,2656551770,4030,4035,4035,4030,562
20240408,144800,2654286180,4035,4035,4035,4035,565
20240408,144700,2652006405,4035,4035,4035,4035,0
20240408,144600,2652006405,4035,4035,4035,4035,220
20240408,144500,2651118705,4035,4035,4035,4035,2252
20240408,144400,2642031885,4035,4030,4035,4030,1446
20240408,144300,2636200030,4035,4030,4035,4030,1781
20240408,144200,2629013845,4030,4030,4030,4030,250
20240408,144100,2628006345,4030,4030,4030,4030,160
20240408,144000,2627361545,4030,4030,4030,4025,290
20240408,143900,2626193275,4030,4030,4030,4030,2
20240408,143800,2626185215,4030,4025,4030,4025,73
20240408,143700,2625891270,4030,4025,4030,4025,1315
20240408,143600,2620598245,4030,4030,4030,4030,6
20240408,143500,2620574065,4030,4030,4030,4030,0
20240408,143400,2620574065,4030,4025,4030,4020,2065
20240408,143300,2612271895,4030,4030,4030,4030,8
20240408,143200,2612239655,4035,4035,4035,4035,510
20240408,143100,2610181805,4035,4035,4035,4035,1
20240408,143000,2610177770,4030,4030,4030,4030,0
20240408,142900,2610177770,4030,4030,4030,4030,0
20240408,142800,2610177770,4030,4030,4030,4030,225
20240408,142700,2609271020,4030,4030,4030,4030,0
20240408,142600,2609271020,4030,4030,4030,4030,0
20240408,142500,2609271020,4030,4030,4030,4030,0
20240408,142400,2609271020,4030,4035,4035,4030,3655
20240408,142300,2594540120,4035,4035,4035,4035,15
20240408,142200,2594479595,4030,4030,4030,4030,70
20240408,142100,2594197495,4030,4030,4035,4030,1592
20240408,142000,2587774590,4030,4030,4030,4030,1621
20240408,141900,2581241960,4025,4025,4025,4025,55
20240408,141800,2581020585,4030,4025,4030,4025,80
20240408,141700,2580698255,4025,4025,4025,4025,50
20240408,141600,2580497005,4025,4025,4025,4025,0
20240408,141500,2580497005,4025,4025,4025,4025,36
20240408,141400,2580352105,4025,4025,4025,4025,154
20240408,141300,2579732255,4030,4025,4030,4025,72
20240408,141200,2579442405,4020,4025,4025,4020,490
20240408,141100,2577470205,4025,4025,4025,4025,100
20240408,141000,2577067705,4025,4025,4025,4020,1500
20240408,140900,2571030705,4025,4025,4025,4025,400
20240408,140800,2569420705,4025,4025,4025,4025,79
20240408,140700,2569102730,4025,4025,4025,4025,79
20240408,140600,2568784755,4020,4025,4025,4020,858
20240408,140500,2565331485,4025,4025,4025,4025,106
20240408,140400,2564904835,4025,4025,4025,4025,5
20240408,140300,2564884710,4020,4025,4030,4020,217
20240408,140200,2564011840,4025,4025,4025,4025,399
20240408,140100,2562405865,4020,4025,4025,4020,300
20240408,140000,2561198615,4025,4020,4025,4020,492
20240408,135900,2559220265,4020,4020,4020,4020,1921
20240408,135800,2551497845,4020,4020,4020,4020,100
20240408,135700,2551095845,4015,4015,4015,4015,935
20240408,135600,2547341820,4020,4025,4025,4020,129
20240408,135500,2546823215,4020,4020,4020,4020,300
20240408,135400,2545617215,4020,4020,4025,4020,101
20240408,135300,2545211190,4020,4020,4020,4020,111
20240408,135200,2544764970,4020,4020,4020,4015,3712
20240408,135100,2529842735,4025,4025,4025,4020,157
20240408,135000,2529211505,4025,4025,4025,4020,1984
20240408,134900,2521235780,4025,4025,4025,4025,520
20240408,134800,2519142780,4025,4025,4025,4025,15
20240408,134700,2519082405,4020,4025,4025,4020,878
20240408,134600,2515548980,4030,4025,4030,4025,2439
20240408,134500,2505731510,4025,4030,4030,4025,139
20240408,134400,2505171595,4030,4030,4030,4030,1410
20240408,134300,2499489295,4030,4030,4030,4030,170
20240408,134200,2498804195,4030,4030,4030,4030,46
20240408,134100,2498618815,4030,4025,4030,4025,94
20240408,134000,2498240000,4025,4030,4030,4025,148
20240408,133900,2497643840,4025,4025,4025,4025,0
20240408,133800,2497643840,4025,4040,4040,4025,545
20240408,133700,2495445310,4035,4030,4035,4030,195
20240408,133600,2494658545,4030,4030,4030,4030,11
20240408,133500,2494614215,4030,4030,4030,4025,29
20240408,133400,2494497370,4035,4035,4035,4035,100
20240408,133300,2494093870,4040,4035,4040,4035,995
20240408,133200,2490076475,4035,4030,4035,4030,305
20240408,133100,2488845825,4030,4030,4035,4030,56
20240408,133000,2488620140,4035,4030,4035,4030,222
20240408,132900,2487725475,4035,4035,4035,4035,27
20240408,132800,2487616530,4030,4035,4035,4030,250
20240408,132700,2486608780,4035,4035,4035,4035,300
20240408,132600,2485398280,4040,4040,4040,4040,0
20240408,132500,2485398280,4040,4035,4040,4035,250
20240408,132400,2484388440,4035,4035,4035,4035,1202
20240408,132300,2479538370,4030,4030,4030,4030,1
20240408,132200,2479534340,4035,4035,4035,4035,0
20240408,132100,2479534340,4035,4030,4035,4030,440
20240408,132000,2477761120,4030,4030,4030,4030,1892
20240408,131900,2470136360,4030,4030,4030,4030,9
20240408,131800,2470100090,4025,4025,4025,4025,1568
20240408,131700,2463788890,4025,4025,4030,4025,1451
20240408,131600,2457948610,4025,4035,4035,4025,70
20240408,131500,2457666840,4035,4035,4035,4025,4466
20240408,131400,2439653970,4035,4035,4040,4035,1383
20240408,131300,2434073525,4035,4040,4045,4035,6650
20240408,131200,2407208515,4040,4045,4045,4040,430
20240408,131100,2405471165,4040,4045,4050,4040,10309
20240408,131000,2363771300,4045,4045,4050,4045,12291
20240408,130900,2314054135,4045,4050,4050,4045,1567
20240408,130800,2307712785,4050,4050,4050,4050,55
20240408,130700,2307490035,4050,4050,4050,4050,1160
20240408,130600,2302792035,4050,4050,4050,4050,2080
20240408,130500,2294368035,4050,4050,4050,4050,0
20240408,130400,2294368035,4050,4055,4055,4050,3682
20240408,130300,2279443685,4055,4050,4055,4050,1448
20240408,130200,2273572790,4050,4050,4050,4050,10
20240408,130100,2273532290,4050,4050,4050,4050,1047
20240408,130000,2269291940,4050,4050,4050,4050,3801
20240408,125900,2253897890,4040,4040,4045,4040,987
20240408,125800,2249908830,4040,4045,4045,4040,136
20240408,125700,2249358965,4040,4040,4040,4040,210
20240408,125600,2248510565,4045,4045,4045,4045,539
20240408,125500,2246330310,4045,4045,4045,4045,0
20240408,125400,2246330310,4045,4045,4045,4045,980
20240408,125300,2242366210,4040,4040,4040,4040,392
20240408,125200,2240782530,4040,4040,4040,4040,1501
20240408,125100,2234718490,4040,4040,4040,4040,1
20240408,125000,2234714450,4040,4040,4040,4040,20
20240408,124900,2234633650,4040,4045,4045,4040,33
20240408,124800,2234500280,4045,4045,4045,4045,986
20240408,124700,2230511910,4045,4035,4045,4035,1694
20240408,124600,2223668740,4035,4035,4035,4035,15
20240408,124500,2223608215,4030,4030,4030,4030,35
20240408,124400,2223467165,4040,4040,4040,4040,0
20240408,124300,2223467165,4040,4035,4040,4035,621
20240408,124200,2220959895,4035,4030,4035,4030,66
20240408,124100,2220693865,4035,4030,4035,4030,500
20240408,124000,2218676600,4030,4030,4030,4030,30
20240408,123900,2218555700,4030,4030,4030,4030,0
20240408,123800,2218555700,4030,4030,4030,4030,1000
20240408,123700,2214525700,4030,4025,4030,4025,917
20240408,123600,2210834440,4025,4030,4030,4025,94
20240408,123500,2210455870,4025,4025,4025,4025,66
20240408,123400,2210190220,4025,4025,4025,4025,1032
20240408,123300,2206036420,4025,4025,4025,4025,9
20240408,123200,2206000195,4025,4025,4025,4025,12
20240408,123100,2205951895,4025,4025,4025,4020,195
20240408,123000,2205167265,4020,4020,4020,4020,5
20240408,122900,2205147165,4030,4025,4030,4025,51
20240408,122800,2204941640,4025,4025,4025,4025,21
20240408,122700,2204857115,4025,4025,4025,4025,15
20240408,122600,2204796740,4030,4030,4030,4030,0
20240408,122500,2204796740,4030,4030,4030,4030,0
20240408,122400,2204796740,4030,4030,4030,4030,12865
20240408,122300,2152950790,4035,4035,4035,4035,0
20240408,122200,2152950790,4035,4030,4035,4030,632
20240408,122100,2150403820,4020,4030,4030,4020,1030
20240408,122000,2146255590,4030,4030,4030,4030,10
20240408,121900,2146215290,4030,4030,4030,4030,162
20240408,121800,2145562430,4025,4030,4030,4025,100
20240408,121700,2145159920,4025,4040,4040,4025,39
20240408,121600,2145002485,4040,4035,4040,4030,166
20240408,121500,2144333160,4035,4030,4035,4030,881
20240408,121400,2140782220,4030,4030,4035,4030,1024
20240408,121300,2136655475,4030,4030,4030,4030,3188
20240408,121200,2123807835,4030,4035,4035,4030,1108
20240408,121100,2119342270,4035,4035,4035,4035,32
20240408,121000,2119213150,4035,4040,4040,4035,3678
20240408,120900,2104372290,4040,4040,4040,4040,91
20240408,120800,2104004650,4040,4040,4040,4035,1229
20240408,120700,2099040540,4040,4040,4040,4035,2298
20240408,120600,2089756770,4045,4045,4045,4045,2100
20240408,120500,2081262270,4045,4045,4050,4045,585
20240408,120400,2078893685,4050,4040,4050,4040,4848
20240408,120300,2059281575,4040,4035,4040,4035,3191
20240408,120200,2046395215,4035,4035,4035,4035,44
20240408,120100,2046217675,4030,4030,4030,4030,506
20240408,120000,2044178495,4030,4035,4035,4030,2289
20240408,115900,2034943120,4035,4035,4035,4030,1345
20240408,115800,2029516145,4030,4030,4035,4030,39
20240408,115700,2029358790,4030,4030,4030,4030,2
20240408,115600,2029350730,4035,4030,4035,4030,96
20240408,115500,2028963670,4030,4030,4030,4030,305
20240408,115400,2027734520,4035,4030,4035,4030,1176
20240408,115300,2022989385,4030,4035,4035,4030,1010
20240408,115200,2018914085,4035,4035,4035,4035,36
20240408,115100,2018768825,4030,4030,4030,4030,31
20240408,115000,2018643895,4035,4030,4035,4030,39
20240408,114900,2018486540,4030,4035,4035,4030,148
20240408,114800,2017889915,4035,4035,4035,4035,365
20240408,114700,2016417140,4035,4040,4040,4035,374
20240408,114600,2014907865,4035,4035,4035,4035,69
20240408,114500,2014629450,4030,4030,4035,4030,1050
20240408,114400,2010397765,4030,4035,4035,4030,125
20240408,114300,2009893400,4035,4035,4040,4035,236
20240408,114200,2008940960,4035,4035,4035,4035,3266
20240408,114100,1995762650,4035,4030,4035,4030,75
20240408,114000,1995460215,4030,4035,4035,4030,187
20240408,113900,1994706420,4030,4030,4030,4030,1060
20240408,113800,1990434620,4030,4030,4030,4025,204
20240408,113700,1989613105,4030,4030,4030,4030,5
20240408,113600,1989592955,4030,4025,4030,4025,1607
20240408,113500,1983117745,4020,4020,4020,4020,875
20240408,113400,1979600245,4020,4025,4030,4020,2360
20240408,113300,1970104160,4030,4030,4030,4025,3498
20240408,113200,1956017220,4035,4030,4035,4030,242
20240408,113100,1955041775,4030,4035,4035,4025,682
20240408,113000,1952293135,4035,4035,4035,4035,2
20240408,112900,1952285065,4030,4030,4030,4030,189
20240408,112800,1951523395,4030,4030,4030,4030,4
20240408,112700,1951507275,4035,4030,4035,4030,39
20240408,112600,1951349915,4035,4035,4035,4035,2
20240408,112500,1951341845,4030,4035,4035,4030,625
20240408,112400,1948820915,4045,4035,4045,4035,205
20240408,112300,1947993720,4045,4035,4045,4035,1960
20240408,112200,1940084740,4045,4045,4045,4045,37
20240408,112100,1939935075,4045,4045,4045,4045,100
20240408,112000,1939530575,4045,4040,4045,4040,38
20240408,111900,1939376935,4035,4035,4035,4035,1
20240408,111800,1939372900,4040,4035,4040,4035,439
20240408,111700,1937600345,4040,4030,4040,4030,27
20240408,111600,1937491515,4040,4040,4040,4040,39
20240408,111500,1937333955,4030,4035,4045,4020,3780
20240408,111400,1922092290,4035,4035,4035,4030,268
20240408,111300,1921012055,4040,4040,4040,4040,36
20240408,111200,1920866615,4040,4030,4040,4030,1501
20240408,111100,1914807590,4030,4030,4040,4030,842
20240408,111000,1911413960,4040,4040,4040,4040,501
20240408,110900,1909389920,4040,4040,4040,4040,37
20240408,110800,1909240440,4035,4035,4040,4035,3163
20240408,110700,1896477725,4035,4035,4040,4035,438
20240408,110600,1894710210,4045,4040,4045,4040,2000
20240408,110500,1886621580,4035,4035,4040,4035,878
20240408,110400,1883077465,4035,4035,4040,4035,1587
20240408,110300,1876668085,4035,4035,4035,4035,46
20240408,110200,1876482475,4035,4035,4035,4030,1388
20240408,110100,1870883145,4030,4030,4030,4030,1182
20240408,110000,1866119685,4030,4030,4030,4030,730
20240408,105900,1863177785,4030,4035,4035,4030,312
20240408,105800,1861920115,4040,4050,4050,4040,5471
20240408,105700,1839812570,4045,4050,4055,4040,4695
20240408,105600,1820797640,4045,4040,4045,4040,8944
20240408,105500,1784636670,4045,4040,4045,4040,977
20240408,105400,1780684825,4040,4040,4040,4040,2099
20240408,105300,1772204865,4030,4030,4040,4030,4573
20240408,105200,1753742795,4025,4030,4030,4025,447
20240408,105100,1751943615,4030,4035,4035,4030,1429
20240408,105000,1746184300,4035,4025,4035,4025,7499
20240408,104900,1715989030,4020,4020,4025,4020,686
20240408,104800,1713231125,4020,4025,4025,4020,1151
20240408,104700,1708599105,4025,4025,4025,4025,961
20240408,104600,1704731080,4025,4015,4025,4015,5136
20240408,104500,1684078730,4015,4020,4020,4015,125
20240408,104400,1683576235,4020,4020,4020,4020,3249
20240408,104300,1670515255,4010,4010,4010,4010,1138
20240408,104200,1665951875,4010,4005,4010,4005,2002
20240408,104100,1657933855,3995,3995,3995,3995,300
20240408,104000,1656735355,4010,3995,4010,3995,2466
20240408,103900,1646879805,4000,3995,4000,3995,698
20240408,103800,1644087810,4005,4005,4005,4005,37
20240408,103700,1643939625,4000,4005,4005,4000,1178
20240408,103600,1639227440,4005,4010,4010,4005,363
20240408,103500,1637773600,4010,4010,4010,4010,62
20240408,103400,1637524980,4005,4005,4005,4005,260
20240408,103300,1636483680,4010,4010,4010,4010,38
20240408,103200,1636331300,4005,4010,4010,4005,434
20240408,103100,1634590965,4010,4005,4010,4005,37
20240408,103000,1634442600,4010,4010,4010,4010,11
20240408,102900,1634398490,4010,4000,4010,4000,266
20240408,102800,1633334120,4000,4010,4010,4000,187
20240408,102700,1632585750,4000,4000,4005,4000,3789
20240408,102600,1617417810,4000,3995,4000,3995,2603
20240408,102500,1607007390,4000,4000,4000,4000,1008
20240408,102400,1602975390,4000,4000,4000,3995,387
20240408,102300,1601429140,3995,4005,4005,3995,325
20240408,102200,1600129140,4005,4005,4005,4005,37
20240408,102100,1599980955,4010,4010,4010,4010,21
20240408,102000,1599896745,4005,4000,4005,4000,32
20240408,101900,1599768665,4000,4010,4010,4000,87
20240408,101800,1599420295,4000,4000,4000,4000,456
20240408,101700,1597596295,4005,4000,4005,4000,38
20240408,101600,1597444110,4010,4010,4010,4000,3851
20240408,101500,1582003805,4010,4000,4010,4000,1099
20240408,101400,1577606675,4000,4000,4000,4000,69
20240408,101300,1577330675,3995,3990,3995,3990,803
20240408,101200,1574126700,3990,3995,3995,3990,21
20240408,101100,1574042810,4000,3990,4000,3990,168
20240408,101000,1573372120,4000,3985,4000,3985,1905
20240408,100900,1565777875,3985,3980,3985,3980,560
20240408,100800,1563547075,3985,3985,4000,3980,12395
20240408,100700,1514188950,3985,4005,4005,3985,2550
20240408,100600,1504020955,4005,3985,4005,3985,6231
20240408,100500,1479146635,3990,4000,4000,3990,3608
20240408,100400,1464745200,4000,3995,4000,3990,830
20240408,100300,1461429165,3995,4000,4000,3985,4205
20240408,100200,1444636940,4000,3990,4000,3990,339
20240408,100100,1443281270,3990,4000,4005,3985,12230
20240408,100000,1394492580,3990,3995,3995,3990,5511
20240408,095900,1372476890,4000,4000,4000,3995,870
20240408,095800,1368997945,4005,4005,4005,4000,803
20240408,095700,1365785150,4000,4005,4005,4000,1037
20240408,095600,1361636965,4000,4010,4010,4000,4245
20240408,095500,1344646610,4010,4010,4010,4010,820
20240408,095400,1341358410,4035,4035,4035,4035,7
20240408,095300,1341330165,4035,4015,4035,4010,2040
20240408,095200,1333148310,4015,4030,4030,4015,2509
20240408,095100,1323070400,4030,4030,4030,4030,7
20240408,095000,1323042190,4010,4010,4010,4005,843
20240408,094900,1319662375,4005,4005,4005,4000,948
20240408,094800,1315865645,4005,4000,4010,4000,2086
20240408,094700,1307520675,4000,4000,4010,4000,1145
20240408,094600,1302940645,4000,4010,4010,4000,938
20240408,094500,1299188225,4010,4020,4020,4000,3138
20240408,094400,1286632535,4025,4030,4030,4000,13385
20240408,094300,1232956445,4030,4030,4035,4025,4969
20240408,094200,1212951520,4030,4045,4045,4030,3482
20240408,094100,1198875065,4045,4060,4060,4045,16697
20240408,094000,1131199635,4055,4055,4065,4055,3434
20240408,093900,1117272835,4060,4055,4065,4050,4381
20240408,093800,1099511760,4055,4065,4065,4050,5596
20240408,093700,1076817285,4065,4070,4075,4065,3818
20240408,093600,1061272550,4070,4070,4075,4065,6017
20240408,093500,1036777115,4070,4080,4080,4070,1853
20240408,093400,1029228235,4075,4060,4075,4060,2642
20240408,093300,1018466770,4060,4055,4060,4055,2653
20240408,093200,1007707175,4055,4060,4065,4055,2383
20240408,093100,998033830,4060,4070,4070,4060,2713
20240408,093000,987000035,4070,4065,4085,4065,13941
20240408,092900,930192720,4065,4070,4075,4065,8036
20240408,092800,897480875,4070,4075,4080,4070,10059
20240408,092700,856498770,4070,4070,4075,4065,21597
20240408,092600,768582100,4070,4045,4070,4045,18054
20240408,092500,695210305,4045,4040,4055,4035,4834
20240408,092400,675641940,4035,4025,4035,4025,371
20240408,092300,674145160,4025,4040,4040,4025,6798
20240408,092200,646713585,4045,4040,4050,4040,154
20240408,092100,646090365,4050,4035,4050,4030,2844
20240408,092000,634595175,4035,4040,4040,4030,3724
20240408,091900,619586070,4035,4045,4045,4035,8532
20240408,091800,585124445,4045,4060,4060,4040,2913
20240408,091700,573327580,4060,4055,4065,4050,7583
20240408,091600,542540490,4050,4060,4060,4045,9187
20240408,091500,505281855,4060,4045,4060,4045,4282
20240408,091400,487921625,4045,4030,4045,4030,5119
20240408,091300,467242465,4035,4050,4050,4030,1688
20240408,091200,460431205,4040,4040,4050,4040,6593
20240408,091100,433748825,4040,4045,4045,4035,2425
20240408,091000,423946005,4045,4040,4055,4035,10832
20240408,090900,380104010,4045,4040,4050,4025,2501
20240408,090800,369991030,4040,4030,4045,4020,9172
20240408,090700,332953045,4030,4035,4045,4020,13390
20240408,090600,278849905,4035,4025,4045,4000,13944
20240408,090500,222664815,4025,4000,4030,4000,8848
20240408,090400,187115220,3995,3985,3995,3980,2520
20240408,090300,177066760,3985,3990,3990,3980,7083
20240408,090200,148869190,3985,4000,4010,3985,15380
20240408,090100,87469245,3995,4020,4025,3995,10222
20240408,090000,46485120,4020,4020,4045,4020,10549