KissMeData/175140/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,200800,2416345325,4810,4810,4810,4810,9718
20240402,200700,2416345325,4810,4810,4810,4810,0
20240402,200600,2416345325,4810,4810,4810,4810,0
20240402,200500,2416345325,4810,4810,4810,4810,0
20240402,200400,2416345325,4810,4810,4810,4810,0
20240402,200300,2416345325,4810,4810,4810,4810,0
20240402,200200,2416345325,4810,4810,4810,4810,0
20240402,200100,2416345325,4810,4810,4810,4810,0
20240402,200000,2416345325,4810,4810,4810,4810,0
20240402,195900,2416345325,4810,4810,4810,4810,0
20240402,195800,2416345325,4810,4810,4810,4810,0
20240402,195700,2416345325,4810,4810,4810,4810,0
20240402,195600,2416345325,4810,4810,4810,4810,0
20240402,195500,2416345325,4810,4810,4810,4810,0
20240402,195400,2416345325,4810,4810,4810,4810,0
20240402,195300,2416345325,4810,4810,4810,4810,0
20240402,195200,2416345325,4810,4810,4810,4810,0
20240402,195100,2416345325,4810,4810,4810,4810,0
20240402,195000,2416345325,4810,4810,4810,4810,0
20240402,194900,2416345325,4810,4810,4810,4810,0
20240402,194800,2416345325,4810,4810,4810,4810,0
20240402,194700,2416345325,4810,4810,4810,4810,0
20240402,194600,2416345325,4810,4810,4810,4810,0
20240402,194500,2416345325,4810,4810,4810,4810,0
20240402,194400,2416345325,4810,4810,4810,4810,0
20240402,194300,2416345325,4810,4810,4810,4810,0
20240402,194200,2416345325,4810,4810,4810,4810,0
20240402,194100,2416345325,4810,4810,4810,4810,0
20240402,194000,2416345325,4810,4810,4810,4810,0
20240402,193900,2416345325,4810,4810,4810,4810,0
20240402,193800,2416345325,4810,4810,4810,4810,9718
20240402,193700,2416345325,4810,4810,4810,4810,0
20240402,193600,2416345325,4810,4810,4810,4810,0
20240402,193500,2416345325,4810,4810,4810,4810,0
20240402,193400,2416345325,4810,4810,4810,4810,0
20240402,193300,2416345325,4810,4810,4810,4810,0
20240402,193200,2416345325,4810,4810,4810,4810,0
20240402,193100,2416345325,4810,4810,4810,4810,0
20240402,193000,2416345325,4810,4810,4810,4810,0
20240402,192900,2416345325,4810,4810,4810,4810,0
20240402,192800,2416345325,4810,4810,4810,4810,0
20240402,192700,2416345325,4810,4810,4810,4810,0
20240402,192600,2416345325,4810,4810,4810,4810,0
20240402,192500,2416345325,4810,4810,4810,4810,0
20240402,192400,2416345325,4810,4810,4810,4810,0
20240402,192300,2416345325,4810,4810,4810,4810,0
20240402,192200,2416345325,4810,4810,4810,4810,0
20240402,192100,2416345325,4810,4810,4810,4810,0
20240402,192000,2416345325,4810,4810,4810,4810,0
20240402,191900,2416345325,4810,4810,4810,4810,0
20240402,191800,2416345325,4810,4810,4810,4810,0
20240402,191700,2416345325,4810,4810,4810,4810,0
20240402,191600,2416345325,4810,4810,4810,4810,0
20240402,191500,2416345325,4810,4810,4810,4810,0
20240402,191400,2416345325,4810,4810,4810,4810,0
20240402,191300,2416345325,4810,4810,4810,4810,0
20240402,191200,2416345325,4810,4810,4810,4810,0
20240402,191100,2416345325,4810,4810,4810,4810,0
20240402,191000,2416345325,4810,4810,4810,4810,0
20240402,190900,2416345325,4810,4810,4810,4810,0
20240402,190800,2416345325,4810,4810,4810,4810,9718
20240402,190700,2416345325,4810,4810,4810,4810,0
20240402,190600,2416345325,4810,4810,4810,4810,0
20240402,190500,2416345325,4810,4810,4810,4810,0
20240402,190400,2416345325,4810,4810,4810,4810,0
20240402,190300,2416345325,4810,4810,4810,4810,0
20240402,190200,2416345325,4810,4810,4810,4810,0
20240402,190100,2416345325,4810,4810,4810,4810,0
20240402,190000,2416345325,4810,4810,4810,4810,0
20240402,185900,2416345325,4810,4810,4810,4810,0
20240402,185800,2416345325,4810,4810,4810,4810,0
20240402,185700,2416345325,4810,4810,4810,4810,0
20240402,185600,2416345325,4810,4810,4810,4810,0
20240402,185500,2416345325,4810,4810,4810,4810,0
20240402,185400,2416345325,4810,4810,4810,4810,0
20240402,185300,2416345325,4810,4810,4810,4810,0
20240402,185200,2416345325,4810,4810,4810,4810,0
20240402,185100,2416345325,4810,4810,4810,4810,0
20240402,185000,2416345325,4810,4810,4810,4810,0
20240402,184900,2416345325,4810,4810,4810,4810,0
20240402,184800,2416345325,4810,4810,4810,4810,0
20240402,184700,2416345325,4810,4810,4810,4810,0
20240402,184600,2416345325,4810,4810,4810,4810,0
20240402,184500,2416345325,4810,4810,4810,4810,0
20240402,184400,2416345325,4810,4810,4810,4810,0
20240402,184300,2416345325,4810,4810,4810,4810,0
20240402,184200,2416345325,4810,4810,4810,4810,0
20240402,184100,2416345325,4810,4810,4810,4810,0
20240402,184000,2416345325,4810,4810,4810,4810,0
20240402,183900,2416345325,4810,4810,4810,4810,0
20240402,183800,2416345325,4810,4810,4810,4810,9718
20240402,183700,2416345325,4810,4810,4810,4810,0
20240402,183600,2416345325,4810,4810,4810,4810,0
20240402,183500,2416345325,4810,4810,4810,4810,0
20240402,183400,2416345325,4810,4810,4810,4810,0
20240402,183300,2416345325,4810,4810,4810,4810,0
20240402,183200,2416345325,4810,4810,4810,4810,0
20240402,183100,2416345325,4810,4810,4810,4810,0
20240402,183000,2416345325,4810,4810,4810,4810,0
20240402,182900,2416345325,4810,4810,4810,4810,0
20240402,182800,2416345325,4810,4810,4810,4810,0
20240402,182700,2416345325,4810,4810,4810,4810,0
20240402,182600,2416345325,4810,4810,4810,4810,0
20240402,182500,2416345325,4810,4810,4810,4810,0
20240402,182400,2416345325,4810,4810,4810,4810,0
20240402,182300,2416345325,4810,4810,4810,4810,0
20240402,182200,2416345325,4810,4810,4810,4810,0
20240402,182100,2416345325,4810,4810,4810,4810,0
20240402,182000,2416345325,4810,4810,4810,4810,0
20240402,181900,2416345325,4810,4810,4810,4810,0
20240402,181800,2416345325,4810,4810,4810,4810,0
20240402,181700,2416345325,4810,4810,4810,4810,0
20240402,181600,2416345325,4810,4810,4810,4810,0
20240402,181500,2416345325,4810,4810,4810,4810,0
20240402,181400,2416345325,4810,4810,4810,4810,0
20240402,181300,2416345325,4810,4810,4810,4810,0
20240402,181200,2416345325,4810,4810,4810,4810,0
20240402,181100,2416345325,4810,4810,4810,4810,0
20240402,181000,2416345325,4810,4810,4810,4810,0
20240402,180900,2416345325,4810,4810,4810,4810,0
20240402,180800,2416345325,4810,4810,4810,4810,9718
20240402,180700,2416345325,4810,4810,4810,4810,0
20240402,180600,2416345325,4810,4810,4810,4810,0
20240402,180500,2416345325,4810,4810,4810,4810,0
20240402,180400,2416345325,4810,4810,4810,4810,0
20240402,180300,2416345325,4810,4810,4810,4810,0
20240402,180200,2416345325,4810,4810,4810,4810,0
20240402,180100,2416345325,4810,4810,4810,4810,0
20240402,180000,2416345325,4810,4810,4810,4810,0
20240402,175900,2416345325,4810,4810,4810,4810,0
20240402,175800,2416345325,4810,4810,4810,4810,0
20240402,175700,2416345325,4810,4810,4810,4810,0
20240402,175600,2416345325,4810,4810,4810,4810,0
20240402,175500,2416345325,4810,4810,4810,4810,0
20240402,175400,2416345325,4810,4810,4810,4810,0
20240402,175300,2416345325,4810,4810,4810,4810,0
20240402,175200,2416345325,4810,4810,4810,4810,0
20240402,175100,2416345325,4810,4810,4810,4810,0
20240402,175000,2416345325,4810,4810,4810,4810,0
20240402,174900,2416345325,4810,4810,4810,4810,0
20240402,174800,2416345325,4810,4810,4810,4810,0
20240402,174700,2416345325,4810,4810,4810,4810,0
20240402,174600,2416345325,4810,4810,4810,4810,0
20240402,174500,2416345325,4810,4810,4810,4810,0
20240402,174400,2416345325,4810,4810,4810,4810,0
20240402,174300,2416345325,4810,4810,4810,4810,0
20240402,174200,2416345325,4810,4810,4810,4810,0
20240402,174100,2416345325,4810,4810,4810,4810,0
20240402,174000,2416345325,4810,4810,4810,4810,0
20240402,173900,2416345325,4810,4810,4810,4810,0
20240402,173800,2416345325,4810,4810,4810,4810,9718
20240402,173700,2416345325,4810,4810,4810,4810,0
20240402,173600,2416345325,4810,4810,4810,4810,0
20240402,173500,2416345325,4810,4810,4810,4810,0
20240402,173400,2416345325,4810,4810,4810,4810,0
20240402,173300,2416345325,4810,4810,4810,4810,0
20240402,173200,2416345325,4810,4810,4810,4810,0
20240402,173100,2416345325,4810,4810,4810,4810,0
20240402,173000,2416345325,4810,4810,4810,4810,0
20240402,172900,2416345325,4810,4810,4810,4810,0
20240402,172800,2416345325,4810,4810,4810,4810,0
20240402,172700,2416345325,4810,4810,4810,4810,0
20240402,172600,2416345325,4810,4810,4810,4810,0
20240402,172500,2416345325,4810,4810,4810,4810,0
20240402,172400,2416345325,4810,4810,4810,4810,0
20240402,172300,2416345325,4810,4810,4810,4810,0
20240402,172200,2416345325,4810,4810,4810,4810,0
20240402,172100,2416345325,4810,4810,4810,4810,0
20240402,172000,2416345325,4810,4810,4810,4810,0
20240402,171900,2416345325,4810,4810,4810,4810,0
20240402,171800,2416345325,4810,4810,4810,4810,0
20240402,171700,2416345325,4810,4810,4810,4810,0
20240402,171600,2416345325,4810,4810,4810,4810,0
20240402,171500,2416345325,4810,4810,4810,4810,0
20240402,171400,2416345325,4810,4810,4810,4810,0
20240402,171300,2416345325,4810,4810,4810,4810,0
20240402,171200,2416345325,4810,4810,4810,4810,0
20240402,171100,2416345325,4810,4810,4810,4810,0
20240402,171000,2416345325,4810,4810,4810,4810,0
20240402,170900,2416345325,4810,4810,4810,4810,0
20240402,170800,2416345325,4810,4810,4810,4810,9718
20240402,170700,2416345325,4810,4810,4810,4810,0
20240402,170600,2416345325,4810,4810,4810,4810,0
20240402,170500,2416345325,4810,4810,4810,4810,0
20240402,170400,2416345325,4810,4810,4810,4810,0
20240402,170300,2416345325,4810,4810,4810,4810,0
20240402,170200,2416345325,4810,4810,4810,4810,0
20240402,170100,2416345325,4810,4810,4810,4810,0
20240402,170000,2416345325,4810,4810,4810,4810,0
20240402,165900,2416345325,4810,4810,4810,4810,0
20240402,165800,2416345325,4810,4810,4810,4810,0
20240402,165700,2416345325,4810,4810,4810,4810,0
20240402,165600,2416345325,4810,4810,4810,4810,0
20240402,165500,2416345325,4810,4810,4810,4810,0
20240402,165400,2416345325,4810,4810,4810,4810,0
20240402,165300,2416345325,4810,4810,4810,4810,0
20240402,165200,2416345325,4810,4810,4810,4810,0
20240402,165100,2416345325,4810,4810,4810,4810,0
20240402,165000,2416345325,4810,4810,4810,4810,0
20240402,164900,2416345325,4810,4810,4810,4810,0
20240402,164800,2416345325,4810,4810,4810,4810,0
20240402,164700,2416345325,4810,4810,4810,4810,0
20240402,164600,2416345325,4810,4810,4810,4810,0
20240402,164500,2416345325,4810,4810,4810,4810,0
20240402,164400,2416345325,4810,4810,4810,4810,0
20240402,164300,2416345325,4810,4810,4810,4810,0
20240402,164200,2416345325,4810,4810,4810,4810,0
20240402,164100,2416345325,4810,4810,4810,4810,0
20240402,164000,2416345325,4810,4810,4810,4810,0
20240402,163900,2416345325,4810,4810,4810,4810,0
20240402,163800,2416345325,4810,4810,4810,4810,9718
20240402,163700,2416345325,4810,4810,4810,4810,0
20240402,163600,2416345325,4810,4810,4810,4810,0
20240402,163500,2416345325,4810,4810,4810,4810,0
20240402,163400,2416345325,4810,4810,4810,4810,0
20240402,163300,2416345325,4810,4810,4810,4810,0
20240402,163200,2416345325,4810,4810,4810,4810,0
20240402,163100,2416345325,4810,4810,4810,4810,0
20240402,163000,2416345325,4810,4810,4810,4810,0
20240402,162900,2416345325,4810,4810,4810,4810,0
20240402,162800,2416345325,4810,4810,4810,4810,0
20240402,162700,2416345325,4810,4810,4810,4810,0
20240402,162600,2416345325,4810,4810,4810,4810,0
20240402,162500,2416345325,4810,4810,4810,4810,0
20240402,162400,2416345325,4810,4810,4810,4810,0
20240402,162300,2416345325,4810,4810,4810,4810,0
20240402,162200,2416345325,4810,4810,4810,4810,0
20240402,162100,2416345325,4810,4810,4810,4810,0
20240402,162000,2416345325,4810,4810,4810,4810,0
20240402,161900,2416345325,4810,4810,4810,4810,0
20240402,161800,2416345325,4810,4810,4810,4810,0
20240402,161700,2416345325,4810,4810,4810,4810,0
20240402,161600,2416345325,4810,4810,4810,4810,0
20240402,161500,2416345325,4810,4810,4810,4810,0
20240402,161400,2416345325,4810,4810,4810,4810,0
20240402,161300,2416345325,4810,4810,4810,4810,0
20240402,161200,2416345325,4810,4810,4810,4810,0
20240402,161100,2416345325,4810,4810,4810,4810,0
20240402,161000,2416345325,4810,4810,4810,4810,0
20240402,160900,2416345325,4810,4810,4810,4810,0
20240402,160800,2416345325,4810,4810,4810,4810,9718
20240402,160700,2416345325,4810,4810,4810,4810,0
20240402,160600,2416345325,4810,4810,4810,4810,0
20240402,160500,2416345325,4810,4810,4810,4810,0
20240402,160400,2416345325,4810,4810,4810,4810,0
20240402,160300,2416345325,4810,4810,4810,4810,0
20240402,160200,2416345325,4810,4810,4810,4810,0
20240402,160100,2416345325,4810,4810,4810,4810,0
20240402,160000,2416345325,4810,4810,4810,4810,0
20240402,155900,2416345325,4810,4810,4810,4810,0
20240402,155800,2416345325,4810,4810,4810,4810,0
20240402,155700,2416345325,4810,4810,4810,4810,0
20240402,155600,2416345325,4810,4810,4810,4810,0
20240402,155500,2416345325,4810,4810,4810,4810,0
20240402,155400,2416345325,4810,4810,4810,4810,0
20240402,155300,2416345325,4810,4810,4810,4810,0
20240402,155200,2416345325,4810,4810,4810,4810,0
20240402,155100,2416345325,4810,4810,4810,4810,0
20240402,155000,2416345325,4810,4810,4810,4810,0
20240402,154900,2416345325,4810,4810,4810,4810,0
20240402,154800,2416345325,4810,4810,4810,4810,0
20240402,154700,2416345325,4810,4810,4810,4810,0
20240402,154600,2416345325,4810,4810,4810,4810,0
20240402,154500,2416345325,4810,4810,4810,4810,0
20240402,154400,2416345325,4810,4810,4810,4810,0
20240402,154300,2416345325,4810,4810,4810,4810,0
20240402,154200,2416345325,4810,4810,4810,4810,0
20240402,154100,2416345325,4810,4810,4810,4810,0
20240402,154000,2416345325,4810,4810,4810,4810,0
20240402,153900,2416345325,4810,4810,4810,4810,0
20240402,153800,2416345325,4810,4810,4810,4810,9718
20240402,153700,2416345325,4810,4810,4810,4810,0
20240402,153600,2416345325,4810,4810,4810,4810,0
20240402,153500,2416345325,4810,4810,4810,4810,0
20240402,153400,2416345325,4810,4810,4810,4810,0
20240402,153300,2416345325,4810,4810,4810,4810,0
20240402,153200,2416345325,4810,4810,4810,4810,0
20240402,153100,2416345325,4810,4810,4810,4810,0
20240402,153000,2416345325,4810,4810,4810,4810,9718
20240402,152900,2369601745,4810,4810,4810,4810,0
20240402,152800,2369601745,4810,4810,4810,4810,0
20240402,152700,2369601745,4810,4810,4810,4810,0
20240402,152600,2369601745,4810,4810,4810,4810,0
20240402,152500,2369601745,4810,4810,4810,4810,0
20240402,152400,2369601745,4810,4810,4810,4810,0
20240402,152300,2369601745,4810,4810,4810,4810,0
20240402,152200,2369601745,4810,4810,4810,4810,0
20240402,152100,2369601745,4810,4810,4810,4810,0
20240402,152000,2369601745,4810,4810,4810,4810,0
20240402,151900,2369601745,4810,4810,4810,4810,21
20240402,151800,2369500735,4810,4810,4810,4810,4
20240402,151700,2369481495,4835,4835,4835,4835,0
20240402,151600,2369481495,4835,4835,4835,4835,0
20240402,151500,2369481495,4835,4835,4835,4835,42
20240402,151400,2369278425,4835,4835,4835,4835,10
20240402,151300,2369230075,4835,4835,4835,4835,113
20240402,151200,2368683720,4835,4835,4835,4835,148
20240402,151100,2367968140,4835,4815,4835,4810,1076
20240402,151000,2362789280,4815,4815,4815,4815,50
20240402,150900,2362548530,4820,4820,4820,4820,1003
20240402,150800,2357714070,4850,4850,4850,4850,1000
20240402,150700,2352864070,4820,4820,4820,4820,96
20240402,150600,2352401350,4840,4840,4840,4840,30
20240402,150500,2352256150,4810,4805,4810,4805,9032
20240402,150400,2308830370,4800,4775,4800,4765,13150
20240402,150300,2245800075,4795,4795,4795,4795,1
20240402,150200,2245795280,4775,4775,4775,4775,1
20240402,150100,2245790505,4805,4800,4805,4800,2403
20240402,150000,2234249245,4800,4770,4800,4770,9908
20240402,145900,2186898660,4770,4770,4770,4765,569
20240402,145800,2184186030,4760,4760,4760,4760,1719
20240402,145700,2176003590,4765,4765,4765,4765,0
20240402,145600,2176003590,4765,4765,4765,4765,203
20240402,145500,2175036295,4755,4760,4760,4755,62
20240402,145400,2174741325,4765,4765,4765,4765,3
20240402,145300,2174727030,4765,4765,4765,4765,1
20240402,145200,2174722265,4760,4765,4770,4760,139
20240402,145100,2174060585,4765,4765,4770,4765,32
20240402,145000,2173908095,4770,4770,4770,4770,0
20240402,144900,2173908095,4770,4770,4770,4770,127
20240402,144800,2173302305,4770,4770,4770,4770,0
20240402,144700,2173302305,4770,4770,4770,4770,0
20240402,144600,2173302305,4770,4770,4770,4770,30
20240402,144500,2173159205,4770,4765,4770,4765,577
20240402,144400,2170408735,4765,4765,4765,4765,0
20240402,144300,2170408735,4765,4765,4765,4765,0
20240402,144200,2170408735,4765,4765,4765,4765,200
20240402,144100,2169455735,4730,4730,4730,4730,0
20240402,144000,2169455735,4730,4730,4730,4730,0
20240402,143900,2169455735,4730,4730,4730,4730,0
20240402,143800,2169455735,4730,4730,4730,4730,10
20240402,143700,2169408435,4770,4770,4770,4770,0
20240402,143600,2169408435,4770,4765,4770,4765,1200
20240402,143500,2163689280,4750,4750,4750,4750,248
20240402,143400,2162511280,4730,4730,4730,4730,0
20240402,143300,2162511280,4730,4730,4730,4730,2187
20240402,143200,2152166770,4730,4730,4730,4730,3
20240402,143100,2152152580,4730,4730,4730,4730,90
20240402,143000,2151726880,4730,4725,4730,4725,530
20240402,142900,2149220925,4725,4725,4725,4725,100
20240402,142800,2148748425,4725,4720,4725,4720,546
20240402,142700,2146168620,4720,4715,4720,4715,5
20240402,142600,2146145040,4705,4710,4710,4705,537
20240402,142500,2143617795,4720,4720,4720,4720,0
20240402,142400,2143617795,4720,4725,4725,4720,141
20240402,142300,2142952175,4720,4720,4720,4720,0
20240402,142200,2142952175,4720,4720,4720,4720,1
20240402,142100,2142947455,4700,4700,4700,4700,0
20240402,142000,2142947455,4700,4715,4715,4650,26062
20240402,141900,2020498865,4715,4715,4715,4715,654
20240402,141800,2017415255,4715,4720,4720,4715,6555
20240402,141700,1986507445,4715,4720,4720,4715,2538
20240402,141600,1974539100,4720,4765,4765,4715,31511
20240402,141500,1824968675,4775,4780,4780,4770,7964
20240402,141400,1786948250,4780,4780,4780,4780,117
20240402,141300,1786388990,4780,4785,4785,4780,5000
20240402,141200,1762478775,4785,4795,4795,4785,1565
20240402,141100,1754987200,4795,4795,4795,4795,0
20240402,141000,1754987200,4795,4795,4795,4795,10
20240402,140900,1754939250,4795,4795,4795,4795,0
20240402,140800,1754939250,4795,4795,4795,4795,2
20240402,140700,1754929660,4795,4795,4795,4795,104
20240402,140600,1754430980,4795,4795,4795,4795,6
20240402,140500,1754402210,4785,4785,4785,4785,58
20240402,140400,1754124680,4785,4785,4785,4785,1300
20240402,140300,1747904180,4790,4795,4795,4790,3623
20240402,140200,1730536985,4795,4795,4795,4795,65
20240402,140100,1730225310,4800,4800,4800,4800,42
20240402,140000,1730023710,4795,4795,4795,4795,500
20240402,135900,1727626210,4800,4800,4800,4800,0
20240402,135800,1727626210,4800,4800,4800,4800,31
20240402,135700,1727477410,4795,4795,4795,4795,5
20240402,135600,1727453435,4800,4800,4800,4800,0
20240402,135500,1727453435,4800,4800,4800,4800,0
20240402,135400,1727453435,4800,4800,4800,4800,30
20240402,135300,1727309435,4800,4800,4800,4800,0
20240402,135200,1727309435,4800,4795,4800,4795,718
20240402,135100,1723863110,4795,4795,4795,4795,0
20240402,135000,1723863110,4795,4795,4795,4795,0
20240402,134900,1723863110,4795,4800,4800,4795,1601
20240402,134800,1716179830,4805,4795,4810,4795,892
20240402,134700,1711894220,4795,4790,4795,4790,13
20240402,134600,1711831890,4800,4795,4800,4795,209
20240402,134500,1710828970,4780,4780,4780,4780,0
20240402,134400,1710828970,4780,4775,4780,4775,1473
20240402,134300,1703788120,4770,4770,4770,4770,79
20240402,134200,1703411290,4770,4770,4770,4770,60
20240402,134100,1703125090,4770,4770,4770,4770,6
20240402,134000,1703096470,4765,4765,4765,4765,1131
20240402,133900,1697707255,4770,4780,4780,4770,2021
20240402,133800,1688061075,4775,4775,4775,4775,28
20240402,133700,1687927375,4770,4770,4770,4770,0
20240402,133600,1687927375,4770,4770,4770,4770,400
20240402,133500,1686019375,4770,4770,4770,4770,0
20240402,133400,1686019375,4770,4770,4770,4770,316
20240402,133300,1684512055,4770,4770,4770,4770,650
20240402,133200,1681411555,4770,4775,4775,4770,1087
20240402,133100,1676226540,4785,4785,4785,4775,1057
20240402,133000,1671169925,4795,4795,4795,4795,3
20240402,132900,1671155540,4800,4800,4800,4800,150
20240402,132800,1670435540,4795,4795,4795,4795,100
20240402,132700,1669956040,4795,4795,4795,4795,102
20240402,132600,1669466950,4785,4785,4785,4785,3
20240402,132500,1669452595,4780,4785,4785,4780,108
20240402,132400,1668936315,4785,4785,4790,4785,3131
20240402,132300,1653952980,4785,4790,4810,4785,1272
20240402,132200,1647853435,4785,4785,4785,4785,421
20240402,132100,1645838950,4785,4785,4785,4785,2
20240402,132000,1645829380,4790,4790,4790,4790,1
20240402,131900,1645824590,4770,4795,4795,4770,164
20240402,131800,1645041940,4785,4785,4795,4785,1676
20240402,131700,1637022270,4785,4790,4790,4760,2208
20240402,131600,1626474355,4790,4800,4800,4790,142
20240402,131500,1625793170,4800,4775,4880,4775,2532
20240402,131400,1613573285,4770,4815,4815,4770,5893
20240402,131300,1585382030,4790,4815,4820,4790,24845
20240402,131200,1466120655,4815,4825,4835,4815,13902
20240402,131100,1399137845,4850,4850,4860,4825,6120
20240402,131000,1369599770,4835,4845,4850,4830,1946
20240402,130900,1360182075,4845,4835,4855,4825,6626
20240402,130800,1328162210,4835,4860,4890,4835,11280
20240402,130700,1273486625,4855,4875,4875,4855,880
20240402,130600,1269209255,4895,4875,4895,4875,549
20240402,130500,1266525665,4870,4870,4870,4870,2
20240402,130400,1266515925,4875,4875,4875,4875,0
20240402,130300,1266515925,4875,4875,4875,4875,0
20240402,130200,1266515925,4875,4875,4875,4875,9
20240402,130100,1266472050,4870,4870,4870,4870,0
20240402,130000,1266472050,4870,4870,4870,4870,0
20240402,125900,1266472050,4870,4870,4870,4870,14
20240402,125800,1266403870,4860,4855,4860,4855,131
20240402,125700,1265767350,4855,4855,4855,4850,3994
20240402,125600,1246396130,4855,4855,4855,4855,300
20240402,125500,1244939630,4855,4860,4860,4855,500
20240402,125400,1242511880,4860,4870,4870,4860,277
20240402,125300,1241165430,4860,4860,4860,4860,8
20240402,125200,1241126550,4855,4860,4860,4855,950
20240402,125100,1236513800,4860,4860,4860,4860,50
20240402,125000,1236270800,4860,4870,4870,4860,833
20240402,124900,1232222090,4870,4870,4870,4870,377
20240402,124800,1230386100,4855,4865,4865,4855,2570
20240402,124700,1217908035,4870,4870,4870,4870,1
20240402,124600,1217903165,4875,4875,4875,4875,1
20240402,124500,1217898290,4865,4865,4865,4865,3
20240402,124400,1217883695,4865,4865,4870,4860,1132
20240402,124300,1212382075,4860,4860,4860,4860,0
20240402,124200,1212382075,4860,4860,4860,4860,769
20240402,124100,1208644735,4860,4860,4860,4860,0
20240402,124000,1208644735,4860,4860,4860,4860,975
20240402,123900,1203906235,4860,4860,4860,4860,0
20240402,123800,1203906235,4860,4865,4865,4860,500
20240402,123700,1201473910,4865,4870,4870,4865,1973
20240402,123600,1191874980,4870,4870,4870,4870,443
20240402,123500,1189717570,4870,4870,4870,4870,0
20240402,123400,1189717570,4870,4870,4870,4870,117
20240402,123300,1189147780,4865,4860,4865,4860,1637
20240402,123200,1181185275,4860,4860,4860,4860,149
20240402,123100,1180461135,4850,4850,4850,4850,0
20240402,123000,1180461135,4850,4850,4850,4850,0
20240402,122900,1180461135,4850,4850,4850,4850,0
20240402,122800,1180461135,4850,4850,4850,4850,0
20240402,122700,1180461135,4850,4850,4850,4850,0
20240402,122600,1180461135,4850,4850,4850,4850,0
20240402,122500,1180461135,4850,4850,4850,4850,278
20240402,122400,1179112835,4850,4850,4850,4850,10
20240402,122300,1179064335,4850,4850,4850,4850,232
20240402,122200,1177939135,4845,4845,4845,4845,0
20240402,122100,1177939135,4845,4845,4845,4845,0
20240402,122000,1177939135,4845,4845,4845,4845,0
20240402,121900,1177939135,4845,4845,4845,4845,0
20240402,121800,1177939135,4845,4845,4845,4845,0
20240402,121700,1177939135,4845,4845,4845,4845,0
20240402,121600,1177939135,4845,4855,4855,4845,1000
20240402,121500,1173084735,4855,4845,4855,4845,854
20240402,121400,1168942455,4845,4835,4845,4835,467
20240402,121300,1166683595,4835,4835,4835,4835,1107
20240402,121200,1161331250,4835,4835,4835,4830,1310
20240402,121100,1155002600,4835,4835,4835,4835,1010
20240402,121000,1150119250,4835,4835,4835,4835,0
20240402,120900,1150119250,4835,4840,4840,4835,3962
20240402,120800,1130960405,4840,4840,4840,4840,1
20240402,120700,1130955565,4840,4840,4840,4840,1133
20240402,120600,1125471845,4840,4855,4855,4840,622
20240402,120500,1122458260,4855,4855,4855,4855,12
20240402,120400,1122400000,4840,4845,4845,4840,428
20240402,120300,1120328330,4835,4835,4835,4835,0
20240402,120200,1120328330,4835,4840,4845,4835,643
20240402,120100,1117217195,4845,4870,4870,4840,6963
20240402,120000,1083500535,4850,4850,4850,4850,200
20240402,115900,1082530535,4860,4850,4860,4850,736
20240402,115800,1078960015,4850,4865,4865,4850,5923
20240402,115700,1050211015,4875,4875,4875,4875,0
20240402,115600,1050211015,4875,4860,4875,4860,25
20240402,115500,1050089155,4855,4865,4865,4855,2300
20240402,115400,1038919735,4865,4865,4865,4865,0
20240402,115300,1038919735,4865,4865,4865,4865,47
20240402,115200,1038691080,4860,4865,4865,4860,550
20240402,115100,1036017830,4855,4860,4860,4855,850
20240402,115000,1031890770,4860,4885,4885,4860,163
20240402,114900,1031097670,4885,4895,4895,4885,117
20240402,114800,1030525055,4895,4895,4895,4895,436
20240402,114700,1028390835,4895,4895,4895,4895,200
20240402,114600,1027411835,4845,4835,4855,4835,466
20240402,114500,1025155560,4835,4820,4835,4820,1429
20240402,114400,1018267765,4820,4830,4845,4820,3042
20240402,114300,1003580805,4855,4870,4870,4830,5691
20240402,114200,975901730,4870,4915,4925,4870,19409
20240402,114100,880741065,4920,4940,4940,4920,13753
20240402,114000,812947940,4955,4950,4955,4940,2642
20240402,113900,799894445,4940,4955,4975,4940,18120
20240402,113800,710216920,4990,4990,4990,4990,0
20240402,113700,710216920,4990,4985,4990,4985,7
20240402,113600,710182020,4960,4960,4960,4960,0
20240402,113500,710182020,4960,4965,4965,4960,1900
20240402,113400,700755515,4970,4960,4970,4960,3010
20240402,113300,685825805,4970,4990,4990,4960,15300
20240402,113200,609791770,4990,4985,4990,4975,9021
20240402,113100,564884025,4985,4985,4985,4985,0
20240402,113000,564884025,4985,4985,4985,4985,0
20240402,112900,564884025,4985,4985,4985,4985,0
20240402,112800,564884025,4985,4985,4985,4985,0
20240402,112700,564884025,4985,4985,4985,4985,0
20240402,112600,564884025,4985,4985,4985,4985,513
20240402,112500,562326720,4990,4990,4990,4990,0
20240402,112400,562326720,4990,4990,4990,4990,73
20240402,112300,561962450,4990,4990,4990,4990,0
20240402,112200,561962450,4990,4990,4990,4990,250
20240402,112100,560714950,4990,4990,4995,4990,1553
20240402,112000,552963965,4990,5010,5010,4990,1284
20240402,111900,546556565,5010,5010,5010,4990,273
20240402,111800,545194255,4995,4995,4995,4995,0
20240402,111700,545194255,4995,5020,5020,4995,2272
20240402,111600,533845590,5000,5000,5000,5000,1000
20240402,111500,528845590,5000,5000,5000,5000,21
20240402,111400,528740590,5000,5000,5000,5000,0
20240402,111300,528740590,5000,5000,5000,5000,216
20240402,111200,527660590,5030,5030,5030,5030,281
20240402,111100,526247160,5000,5000,5000,5000,800
20240402,111000,522247160,5040,5030,5040,5030,1371
20240402,110900,515347330,5040,5030,5040,5000,14538
20240402,110800,442509710,5030,5040,5050,5030,3323
20240402,110700,425786860,5050,5050,5050,5050,0
20240402,110600,425786860,5050,5050,5050,5050,0
20240402,110500,425786860,5050,5050,5050,5050,178
20240402,110400,424887960,5030,5030,5030,5030,0
20240402,110300,424887960,5030,5040,5040,5030,300
20240402,110200,423378930,5030,5030,5030,5030,0
20240402,110100,423378930,5030,5030,5030,5030,100
20240402,110000,422875930,5060,5060,5060,5060,100
20240402,105900,422369930,5030,5040,5040,5030,1500
20240402,105800,414823090,5040,5040,5040,5040,0
20240402,105700,414823090,5040,5040,5040,5040,1700
20240402,105600,406255090,5040,5080,5080,5040,109
20240402,105500,405701530,5080,5070,5080,5070,13
20240402,105400,405635600,5040,5040,5040,5040,0
20240402,105300,405635600,5040,5080,5080,5040,5700
20240402,105200,376791040,5090,5060,5090,5030,6224
20240402,105100,345253400,5060,5060,5060,5050,611
20240402,105000,342166200,5060,5060,5060,5060,409
20240402,104900,340096660,5060,5060,5060,5060,0
20240402,104800,340096660,5060,5060,5060,5060,354
20240402,104700,338305420,5070,5070,5070,5070,0
20240402,104600,338305420,5070,5070,5070,5070,101
20240402,104500,337793350,5090,5090,5090,5090,0
20240402,104400,337793350,5090,5090,5090,5090,0
20240402,104300,337793350,5090,5090,5090,5080,62
20240402,104200,337477780,5090,5090,5090,5090,1678
20240402,104100,328936760,5090,5080,5090,5080,2415
20240402,104000,316663520,5080,5080,5080,5070,41
20240402,103900,316455310,5080,5080,5080,5080,3218
20240402,103800,300107870,5070,5070,5080,5070,2234
20240402,103700,288774830,5060,5050,5060,5050,3000
20240402,103600,273604990,5040,5040,5040,5040,0
20240402,103500,273604990,5040,5040,5040,5040,50
20240402,103400,273352990,5040,5040,5040,5040,0
20240402,103300,273352990,5040,5040,5040,5040,100
20240402,103200,272848990,5040,5040,5040,5040,0
20240402,103100,272848990,5040,5040,5040,5040,800
20240402,103000,268816990,5030,5030,5030,5030,13
20240402,102900,268751600,5040,5040,5040,5040,0
20240402,102800,268751600,5040,5040,5040,5040,0
20240402,102700,268751600,5040,5020,5040,5020,110
20240402,102600,268199200,5020,5020,5020,5020,0
20240402,102500,268199200,5020,5020,5020,5020,4
20240402,102400,268179120,5030,5030,5030,5030,400
20240402,102300,266167120,5030,5050,5050,5030,504
20240402,102200,263631920,5030,5050,5050,5030,3100
20240402,102100,248036920,5060,5050,5060,5050,691
20240402,102000,244541460,5050,5050,5050,5050,202
20240402,101900,243521360,5060,5060,5060,5060,426
20240402,101800,241365800,5060,5060,5060,5060,92
20240402,101700,240900280,5060,5030,5060,5030,1710
20240402,101600,232274690,5000,5000,5000,5000,20
20240402,101500,232174690,5030,5000,5030,5000,464
20240402,101400,229843770,5030,5030,5030,5030,0
20240402,101300,229843770,5030,5030,5030,5030,66
20240402,101200,229511790,5000,5000,5000,5000,25
20240402,101100,229386790,5000,5000,5000,5000,47
20240402,101000,229151790,5020,5020,5020,5020,16
20240402,100900,229071470,5030,5030,5030,5030,0
20240402,100800,229071470,5030,5030,5030,5030,64
20240402,100700,228749550,5000,5000,5000,5000,1
20240402,100600,228744550,5000,5000,5000,5000,1412
20240402,100500,221684550,5020,5010,5020,5010,1922
20240402,100400,212048500,5010,5010,5010,5010,74
20240402,100300,211677760,5010,5010,5010,5010,0
20240402,100200,211677760,5010,5010,5010,5010,0
20240402,100100,211677760,5010,5010,5010,5010,0
20240402,100000,211677760,5010,5010,5010,5010,2
20240402,095900,211667740,5020,5000,5030,5000,3110
20240402,095800,196086640,5000,5030,5040,5000,2125
20240402,095700,185442650,5030,5030,5030,5030,701
20240402,095600,181916620,5030,5030,5030,5030,1
20240402,095500,181911590,5000,5010,5010,5000,1240
20240402,095400,175704190,5000,4995,5000,4995,327
20240402,095300,174069380,4990,4990,4990,4990,0
20240402,095200,174069380,4990,4990,4990,4990,483
20240402,095100,171659210,4990,4995,5000,4990,518
20240402,095000,169069430,5000,5000,5000,5000,0
20240402,094900,169069430,5000,5000,5000,5000,419
20240402,094800,166974430,5000,5000,5000,5000,990
20240402,094700,162024430,5000,5000,5000,5000,0
20240402,094600,162024430,5000,5000,5000,5000,0
20240402,094500,162024430,5000,4990,5000,4990,10
20240402,094400,161974470,4985,4985,4985,4985,129
20240402,094300,161331405,5000,5000,5000,5000,1
20240402,094200,161326405,5000,5000,5000,5000,4
20240402,094100,161306405,4985,4985,4985,4985,2460
20240402,094000,149043305,4990,4990,4990,4990,11
20240402,093900,148988415,4985,4985,4985,4985,838
20240402,093800,144810985,4985,4985,4985,4985,0
20240402,093700,144810985,4985,4990,4990,4985,908
20240402,093600,140281110,4990,5000,5000,4990,1034
20240402,093500,135114110,4995,4995,4995,4995,0
20240402,093400,135114110,4995,4995,4995,4995,1
20240402,093300,135109115,4995,4995,4995,4995,0
20240402,093200,135109115,4995,4990,4995,4990,1454
20240402,093100,127851885,4995,5000,5000,4995,1658
20240402,093000,119570120,5000,5020,5020,5000,2016
20240402,092900,109487500,5010,5010,5010,5010,56
20240402,092800,109206940,5000,5000,5000,5000,704
20240402,092700,105686940,4990,5000,5020,4990,2230
20240402,092600,94552940,5000,5000,5000,5000,422
20240402,092500,92442940,4995,4995,4995,4995,37
20240402,092400,92258125,5000,4995,5000,4995,683
20240402,092300,88846090,4990,4995,4995,4990,237
20240402,092200,87662415,4990,4995,4995,4990,1253
20240402,092100,81403750,5000,4995,5000,4995,1343
20240402,092000,74690300,4995,4985,4995,4985,74
20240402,091900,74321170,4985,4985,4985,4985,293
20240402,091800,72860565,4990,4990,5010,4990,3553
20240402,091700,55123375,5000,4995,5000,4995,210
20240402,091600,54073875,4995,4995,4995,4995,215
20240402,091500,52999950,4995,4990,4995,4990,389
20240402,091400,51058490,4985,5000,5000,4970,4357
20240402,091300,29338350,5000,5000,5000,5000,264
20240402,091200,28018350,5010,5010,5010,5010,50
20240402,091100,27767850,5000,5000,5000,5000,212
20240402,091000,26707850,5000,5010,5010,5000,300
20240402,090900,25207600,5000,5010,5010,5000,100
20240402,090800,24707360,5000,5000,5000,5000,0
20240402,090700,24707360,5000,5000,5000,5000,100
20240402,090600,24207360,5020,5020,5020,5020,264
20240402,090500,22882080,5020,5050,5050,5020,770
20240402,090400,19006910,5060,5060,5060,5060,395
20240402,090300,17008210,5060,5060,5060,5060,1
20240402,090200,17003150,5000,5000,5000,5000,463
20240402,090100,14688150,5000,5000,5000,4995,2545
20240402,090000,1964260,4995,5000,5000,4995,393