KissMeData/029480/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,190500,2013240960,3690,3690,3690,3690,3440
20240402,190400,2013240960,3690,3690,3690,3690,0
20240402,190300,2013240960,3690,3690,3690,3690,0
20240402,190200,2013240960,3690,3690,3690,3690,0
20240402,190100,2013240960,3690,3690,3690,3690,0
20240402,190000,2013240960,3690,3690,3690,3690,0
20240402,185900,2013240960,3690,3690,3690,3690,0
20240402,185800,2013240960,3690,3690,3690,3690,0
20240402,185700,2013240960,3690,3690,3690,3690,0
20240402,185600,2013240960,3690,3690,3690,3690,0
20240402,185500,2013240960,3690,3690,3690,3690,0
20240402,185400,2013240960,3690,3690,3690,3690,0
20240402,185300,2013240960,3690,3690,3690,3690,0
20240402,185200,2013240960,3690,3690,3690,3690,0
20240402,185100,2013240960,3690,3690,3690,3690,0
20240402,185000,2013240960,3690,3690,3690,3690,0
20240402,184900,2013240960,3690,3690,3690,3690,0
20240402,184800,2013240960,3690,3690,3690,3690,0
20240402,184700,2013240960,3690,3690,3690,3690,0
20240402,184600,2013240960,3690,3690,3690,3690,0
20240402,184500,2013240960,3690,3690,3690,3690,0
20240402,184400,2013240960,3690,3690,3690,3690,0
20240402,184300,2013240960,3690,3690,3690,3690,0
20240402,184200,2013240960,3690,3690,3690,3690,0
20240402,184100,2013240960,3690,3690,3690,3690,0
20240402,184000,2013240960,3690,3690,3690,3690,0
20240402,183900,2013240960,3690,3690,3690,3690,0
20240402,183800,2013240960,3690,3690,3690,3690,0
20240402,183700,2013240960,3690,3690,3690,3690,0
20240402,183600,2013240960,3690,3690,3690,3690,0
20240402,183500,2013240960,3690,3690,3690,3690,3440
20240402,183400,2013240960,3690,3690,3690,3690,0
20240402,183300,2013240960,3690,3690,3690,3690,0
20240402,183200,2013240960,3690,3690,3690,3690,0
20240402,183100,2013240960,3690,3690,3690,3690,0
20240402,183000,2013240960,3690,3690,3690,3690,0
20240402,182900,2013240960,3690,3690,3690,3690,0
20240402,182800,2013240960,3690,3690,3690,3690,0
20240402,182700,2013240960,3690,3690,3690,3690,0
20240402,182600,2013240960,3690,3690,3690,3690,0
20240402,182500,2013240960,3690,3690,3690,3690,0
20240402,182400,2013240960,3690,3690,3690,3690,0
20240402,182300,2013240960,3690,3690,3690,3690,0
20240402,182200,2013240960,3690,3690,3690,3690,0
20240402,182100,2013240960,3690,3690,3690,3690,0
20240402,182000,2013240960,3690,3690,3690,3690,0
20240402,181900,2013240960,3690,3690,3690,3690,0
20240402,181800,2013240960,3690,3690,3690,3690,0
20240402,181700,2013240960,3690,3690,3690,3690,0
20240402,181600,2013240960,3690,3690,3690,3690,0
20240402,181500,2013240960,3690,3690,3690,3690,0
20240402,181400,2013240960,3690,3690,3690,3690,0
20240402,181300,2013240960,3690,3690,3690,3690,0
20240402,181200,2013240960,3690,3690,3690,3690,0
20240402,181100,2013240960,3690,3690,3690,3690,0
20240402,181000,2013240960,3690,3690,3690,3690,0
20240402,180900,2013240960,3690,3690,3690,3690,0
20240402,180800,2013240960,3690,3690,3690,3690,0
20240402,180700,2013240960,3690,3690,3690,3690,0
20240402,180600,2013240960,3690,3690,3690,3690,0
20240402,180500,2013240960,3690,3690,3690,3690,3440
20240402,180400,2013240960,3690,3690,3690,3690,0
20240402,180300,2013240960,3690,3690,3690,3690,0
20240402,180200,2013240960,3690,3690,3690,3690,0
20240402,180100,2013240960,3690,3690,3690,3690,0
20240402,180000,2013240960,3690,3690,3690,3690,0
20240402,175900,2013240960,3690,3690,3690,3690,0
20240402,175800,2013240960,3690,3690,3690,3690,0
20240402,175700,2013240960,3690,3690,3690,3690,0
20240402,175600,2013240960,3690,3690,3690,3690,0
20240402,175500,2013240960,3690,3690,3690,3690,0
20240402,175400,2013240960,3690,3690,3690,3690,0
20240402,175300,2013240960,3690,3690,3690,3690,0
20240402,175200,2013240960,3690,3690,3690,3690,0
20240402,175100,2013240960,3690,3690,3690,3690,0
20240402,175000,2013240960,3690,3690,3690,3690,0
20240402,174900,2013240960,3690,3690,3690,3690,0
20240402,174800,2013240960,3690,3690,3690,3690,0
20240402,174700,2013240960,3690,3690,3690,3690,0
20240402,174600,2013240960,3690,3690,3690,3690,0
20240402,174500,2013240960,3690,3690,3690,3690,0
20240402,174400,2013240960,3690,3690,3690,3690,0
20240402,174300,2013240960,3690,3690,3690,3690,0
20240402,174200,2013240960,3690,3690,3690,3690,0
20240402,174100,2013240960,3690,3690,3690,3690,0
20240402,174000,2013240960,3690,3690,3690,3690,0
20240402,173900,2013240960,3690,3690,3690,3690,0
20240402,173800,2013240960,3690,3690,3690,3690,0
20240402,173700,2013240960,3690,3690,3690,3690,0
20240402,173600,2013240960,3690,3690,3690,3690,0
20240402,173500,2013240960,3690,3690,3690,3690,3440
20240402,173400,2013240960,3690,3690,3690,3690,0
20240402,173300,2013240960,3690,3690,3690,3690,0
20240402,173200,2013240960,3690,3690,3690,3690,0
20240402,173100,2013240960,3690,3690,3690,3690,0
20240402,173000,2013240960,3690,3690,3690,3690,0
20240402,172900,2013240960,3690,3690,3690,3690,0
20240402,172800,2013240960,3690,3690,3690,3690,0
20240402,172700,2013240960,3690,3690,3690,3690,0
20240402,172600,2013240960,3690,3690,3690,3690,0
20240402,172500,2013240960,3690,3690,3690,3690,0
20240402,172400,2013240960,3690,3690,3690,3690,0
20240402,172300,2013240960,3690,3690,3690,3690,0
20240402,172200,2013240960,3690,3690,3690,3690,0
20240402,172100,2013240960,3690,3690,3690,3690,0
20240402,172000,2013240960,3690,3690,3690,3690,0
20240402,171900,2013240960,3690,3690,3690,3690,0
20240402,171800,2013240960,3690,3690,3690,3690,0
20240402,171700,2013240960,3690,3690,3690,3690,0
20240402,171600,2013240960,3690,3690,3690,3690,0
20240402,171500,2013240960,3690,3690,3690,3690,0
20240402,171400,2013240960,3690,3690,3690,3690,0
20240402,171300,2013240960,3690,3690,3690,3690,0
20240402,171200,2013240960,3690,3690,3690,3690,0
20240402,171100,2013240960,3690,3690,3690,3690,0
20240402,171000,2013240960,3690,3690,3690,3690,0
20240402,170900,2013240960,3690,3690,3690,3690,0
20240402,170800,2013240960,3690,3690,3690,3690,0
20240402,170700,2013240960,3690,3690,3690,3690,0
20240402,170600,2013240960,3690,3690,3690,3690,0
20240402,170500,2013240960,3690,3690,3690,3690,3440
20240402,170400,2013240960,3690,3690,3690,3690,0
20240402,170300,2013240960,3690,3690,3690,3690,0
20240402,170200,2013240960,3690,3690,3690,3690,0
20240402,170100,2013240960,3690,3690,3690,3690,0
20240402,170000,2013240960,3690,3690,3690,3690,0
20240402,165900,2013240960,3690,3690,3690,3690,0
20240402,165800,2013240960,3690,3690,3690,3690,0
20240402,165700,2013240960,3690,3690,3690,3690,0
20240402,165600,2013240960,3690,3690,3690,3690,0
20240402,165500,2013240960,3690,3690,3690,3690,0
20240402,165400,2013240960,3690,3690,3690,3690,0
20240402,165300,2013240960,3690,3690,3690,3690,0
20240402,165200,2013240960,3690,3690,3690,3690,0
20240402,165100,2013240960,3690,3690,3690,3690,0
20240402,165000,2013240960,3690,3690,3690,3690,0
20240402,164900,2013240960,3690,3690,3690,3690,0
20240402,164800,2013240960,3690,3690,3690,3690,0
20240402,164700,2013240960,3690,3690,3690,3690,0
20240402,164600,2013240960,3690,3690,3690,3690,0
20240402,164500,2013240960,3690,3690,3690,3690,0
20240402,164400,2013240960,3690,3690,3690,3690,0
20240402,164300,2013240960,3690,3690,3690,3690,0
20240402,164200,2013240960,3690,3690,3690,3690,0
20240402,164100,2013240960,3690,3690,3690,3690,0
20240402,164000,2013240960,3690,3690,3690,3690,0
20240402,163900,2013240960,3690,3690,3690,3690,0
20240402,163800,2013240960,3690,3690,3690,3690,0
20240402,163700,2013240960,3690,3690,3690,3690,0
20240402,163600,2013240960,3690,3690,3690,3690,0
20240402,163500,2013240960,3690,3690,3690,3690,3440
20240402,163400,2013240960,3690,3690,3690,3690,0
20240402,163300,2013240960,3690,3690,3690,3690,0
20240402,163200,2013240960,3690,3690,3690,3690,0
20240402,163100,2013240960,3690,3690,3690,3690,0
20240402,163000,2013240960,3690,3690,3690,3690,0
20240402,162900,2013240960,3690,3690,3690,3690,0
20240402,162800,2013240960,3690,3690,3690,3690,0
20240402,162700,2013240960,3690,3690,3690,3690,0
20240402,162600,2013240960,3690,3690,3690,3690,0
20240402,162500,2013240960,3690,3690,3690,3690,0
20240402,162400,2013240960,3690,3690,3690,3690,0
20240402,162300,2013240960,3690,3690,3690,3690,0
20240402,162200,2013240960,3690,3690,3690,3690,0
20240402,162100,2013240960,3690,3690,3690,3690,0
20240402,162000,2013240960,3690,3690,3690,3690,0
20240402,161900,2013240960,3690,3690,3690,3690,0
20240402,161800,2013240960,3690,3690,3690,3690,0
20240402,161700,2013240960,3690,3690,3690,3690,0
20240402,161600,2013240960,3690,3690,3690,3690,0
20240402,161500,2013240960,3690,3690,3690,3690,0
20240402,161400,2013240960,3690,3690,3690,3690,0
20240402,161300,2013240960,3690,3690,3690,3690,0
20240402,161200,2013240960,3690,3690,3690,3690,0
20240402,161100,2013240960,3690,3690,3690,3690,0
20240402,161000,2013240960,3690,3690,3690,3690,0
20240402,160900,2013240960,3690,3690,3690,3690,0
20240402,160800,2013240960,3690,3690,3690,3690,0
20240402,160700,2013240960,3690,3690,3690,3690,0
20240402,160600,2013240960,3690,3690,3690,3690,0
20240402,160500,2013240960,3690,3690,3690,3690,3440
20240402,160400,2013240960,3690,3690,3690,3690,0
20240402,160300,2013240960,3690,3690,3690,3690,0
20240402,160200,2013240960,3690,3690,3690,3690,0
20240402,160100,2013240960,3690,3690,3690,3690,0
20240402,160000,2013240960,3690,3690,3690,3690,0
20240402,155900,2013240960,3690,3690,3690,3690,0
20240402,155800,2013240960,3690,3690,3690,3690,0
20240402,155700,2013240960,3690,3690,3690,3690,0
20240402,155600,2013240960,3690,3690,3690,3690,0
20240402,155500,2013240960,3690,3690,3690,3690,0
20240402,155400,2013240960,3690,3690,3690,3690,0
20240402,155300,2013240960,3690,3690,3690,3690,0
20240402,155200,2013240960,3690,3690,3690,3690,0
20240402,155100,2013240960,3690,3690,3690,3690,0
20240402,155000,2013240960,3690,3690,3690,3690,0
20240402,154900,2013240960,3690,3690,3690,3690,0
20240402,154800,2013240960,3690,3690,3690,3690,0
20240402,154700,2013240960,3690,3690,3690,3690,0
20240402,154600,2013240960,3690,3690,3690,3690,0
20240402,154500,2013240960,3690,3690,3690,3690,0
20240402,154400,2013240960,3690,3690,3690,3690,0
20240402,154300,2013240960,3690,3690,3690,3690,0
20240402,154200,2013240960,3690,3690,3690,3690,0
20240402,154100,2013240960,3690,3690,3690,3690,0
20240402,154000,2013240960,3690,3690,3690,3690,0
20240402,153900,2013240960,3690,3690,3690,3690,0
20240402,153800,2013240960,3690,3690,3690,3690,0
20240402,153700,2013240960,3690,3690,3690,3690,0
20240402,153600,2013240960,3690,3690,3690,3690,0
20240402,153500,2013240960,3690,3690,3690,3690,3440
20240402,153400,2013240960,3690,3690,3690,3690,0
20240402,153300,2013240960,3690,3690,3690,3690,0
20240402,153200,2013240960,3690,3690,3690,3690,0
20240402,153100,2013240960,3690,3690,3690,3690,0
20240402,153000,2013240960,3690,3690,3690,3690,3440
20240402,152900,2000547360,3695,3695,3695,3695,0
20240402,152800,2000547360,3695,3695,3695,3695,0
20240402,152700,2000547360,3695,3695,3695,3695,0
20240402,152600,2000547360,3695,3695,3695,3695,0
20240402,152500,2000547360,3695,3695,3695,3695,0
20240402,152400,2000547360,3695,3695,3695,3695,0
20240402,152300,2000547360,3695,3695,3695,3695,0
20240402,152200,2000547360,3695,3695,3695,3695,0
20240402,152100,2000547360,3695,3695,3695,3695,0
20240402,152000,2000547360,3695,3695,3695,3695,0
20240402,151900,2000547360,3695,3690,3695,3690,411
20240402,151800,1999030585,3695,3695,3695,3695,210
20240402,151700,1998254635,3695,3695,3695,3690,59
20240402,151600,1998036635,3690,3690,3690,3690,500
20240402,151500,1996191635,3690,3690,3690,3690,0
20240402,151400,1996191635,3690,3690,3690,3690,545
20240402,151300,1994180585,3690,3690,3695,3690,1630
20240402,151200,1988163260,3690,3690,3690,3690,2
20240402,151100,1988155880,3690,3685,3690,3685,258
20240402,151000,1987204860,3685,3690,3690,3685,1173
20240402,150900,1982877355,3690,3695,3695,3690,58
20240402,150800,1982663330,3695,3695,3695,3685,56
20240402,150700,1982456420,3695,3695,3695,3685,4431
20240402,150600,1966083975,3690,3685,3690,3685,981
20240402,150500,1962467055,3685,3690,3690,3685,50
20240402,150400,1962282565,3685,3685,3685,3685,167
20240402,150300,1961667170,3685,3685,3685,3685,3
20240402,150200,1961656115,3695,3695,3695,3685,502
20240402,150100,1959801235,3695,3695,3695,3695,17
20240402,150000,1959738420,3695,3695,3695,3695,1241
20240402,145900,1955152925,3685,3685,3695,3685,7
20240402,145800,1955127090,3685,3685,3695,3685,119
20240402,145700,1954688565,3685,3675,3695,3675,252
20240402,145600,1953758455,3690,3680,3690,3675,4500
20240402,145500,1937210745,3680,3680,3680,3680,499
20240402,145400,1935374425,3675,3675,3675,3675,0
20240402,145300,1935374425,3675,3680,3680,3675,2
20240402,145200,1935367070,3670,3670,3670,3670,164
20240402,145100,1934765190,3670,3675,3680,3670,135
20240402,145000,1934269080,3675,3675,3675,3675,346
20240402,144900,1932997530,3675,3675,3675,3675,654
20240402,144800,1930594080,3680,3680,3680,3680,164
20240402,144700,1929990560,3675,3675,3675,3675,337
20240402,144600,1928752085,3675,3675,3675,3675,663
20240402,144500,1926315560,3675,3690,3690,3675,1002
20240402,144400,1922628195,3670,3675,3675,3670,300
20240402,144300,1921526195,3675,3675,3675,3675,0
20240402,144200,1921526195,3675,3690,3690,3675,4
20240402,144100,1921511450,3690,3670,3690,3670,1001
20240402,144000,1917837760,3670,3675,3675,3670,1112
20240402,143900,1913756695,3670,3690,3695,3670,59
20240402,143800,1913539880,3690,3690,3690,3690,2
20240402,143700,1913532500,3690,3695,3695,3690,25
20240402,143600,1913440205,3670,3695,3695,3670,228
20240402,143500,1912603245,3700,3680,3700,3680,2000
20240402,143400,1905213565,3665,3665,3665,3665,1353
20240402,143300,1900254820,3660,3660,3660,3660,3766
20240402,143200,1886471260,3660,3660,3660,3660,55
20240402,143100,1886269960,3660,3665,3665,3660,779
20240402,143000,1883417205,3660,3665,3665,3660,787
20240402,142900,1880536480,3660,3665,3665,3660,2202
20240402,142800,1872475655,3665,3665,3665,3665,1959
20240402,142700,1865295920,3665,3665,3665,3665,55
20240402,142600,1865094345,3665,3680,3680,3665,1444
20240402,142500,1859789125,3675,3675,3680,3675,447
20240402,142400,1858146395,3665,3665,3665,3665,40
20240402,142300,1857999795,3665,3665,3665,3665,1500
20240402,142200,1852502295,3665,3665,3665,3665,50
20240402,142100,1852319045,3660,3665,3665,3660,1266
20240402,142000,1847679310,3665,3665,3665,3665,1929
20240402,141900,1840609525,3680,3670,3680,3670,171
20240402,141800,1839981925,3680,3670,3680,3670,164
20240402,141700,1839379995,3680,3680,3680,3670,12955
20240402,141600,1791797200,3680,3685,3685,3680,388
20240402,141500,1790367445,3685,3685,3685,3685,1348
20240402,141400,1785400065,3680,3680,3680,3680,14
20240402,141300,1785348545,3690,3690,3690,3690,8
20240402,141200,1785319025,3680,3685,3685,3680,108
20240402,141100,1784921145,3685,3680,3685,3680,978
20240402,141000,1781318335,3685,3690,3690,3685,502
20240402,140900,1779468460,3685,3685,3685,3685,89
20240402,140800,1779140495,3690,3685,3690,3685,47
20240402,140700,1778967245,3685,3685,3685,3685,797
20240402,140600,1776030300,3690,3685,3690,3685,1679
20240402,140500,1769843180,3690,3690,3690,3690,49
20240402,140400,1769662370,3690,3685,3690,3685,151
20240402,140300,1769105680,3685,3695,3700,3685,467
20240402,140200,1767380130,3695,3685,3695,3685,1183
20240402,140100,1763014645,3685,3690,3690,3685,1777
20240402,140000,1756462515,3685,3685,3685,3685,383
20240402,135900,1755051160,3685,3685,3685,3685,170
20240402,135800,1754424710,3690,3690,3690,3690,596
20240402,135700,1752225470,3695,3695,3695,3695,100
20240402,135600,1751855970,3695,3695,3695,3695,1
20240402,135500,1751852275,3695,3695,3695,3695,430
20240402,135400,1750263425,3690,3690,3690,3685,3259
20240402,135300,1738250005,3690,3690,3690,3690,0
20240402,135200,1738250005,3690,3695,3700,3690,460
20240402,135100,1736550305,3695,3700,3700,3695,321
20240402,135000,1735364205,3695,3695,3695,3695,505
20240402,134900,1733498230,3695,3695,3695,3695,100
20240402,134800,1733128730,3695,3695,3695,3695,2
20240402,134700,1733121340,3690,3695,3700,3685,344
20240402,134600,1731852650,3690,3695,3695,3690,750
20240402,134500,1729085140,3700,3700,3700,3690,2371
20240402,134400,1720336090,3690,3700,3700,3690,2047
20240402,134300,1712781500,3700,3695,3700,3695,33
20240402,134200,1712659560,3695,3695,3695,3695,689
20240402,134100,1710113705,3700,3700,3700,3700,5
20240402,134000,1710095205,3700,3700,3700,3700,0
20240402,133900,1710095205,3700,3700,3700,3700,1
20240402,133800,1710091505,3695,3695,3695,3695,1852
20240402,133700,1703248365,3700,3700,3700,3700,515
20240402,133600,1701342865,3700,3700,3700,3700,1296
20240402,133500,1696547665,3700,3700,3700,3700,498
20240402,133400,1694705065,3700,3695,3700,3695,246
20240402,133300,1693794870,3695,3695,3700,3695,11
20240402,133200,1693754210,3700,3700,3700,3700,602
20240402,133100,1691526810,3705,3700,3705,3700,201
20240402,133000,1690783105,3705,3705,3705,3705,0
20240402,132900,1690783105,3705,3700,3705,3700,1626
20240402,132800,1684766355,3700,3700,3700,3695,185
20240402,132700,1684082045,3700,3695,3700,3695,532
20240402,132600,1682116270,3700,3700,3700,3700,41
20240402,132500,1681964570,3700,3695,3700,3695,377
20240402,132400,1680570555,3700,3700,3705,3690,472
20240402,132300,1678826590,3710,3710,3710,3695,685
20240402,132200,1676289870,3695,3695,3710,3690,4818
20240402,132100,1658477345,3710,3710,3710,3710,50
20240402,132000,1658291845,3695,3705,3705,3695,140
20240402,131900,1657773930,3700,3705,3705,3700,390
20240402,131800,1656330910,3700,3710,3710,3700,13
20240402,131700,1656282785,3700,3705,3705,3700,6940
20240402,131600,1630594105,3715,3715,3715,3715,2
20240402,131500,1630586675,3715,3715,3715,3715,30
20240402,131400,1630475225,3715,3715,3715,3715,11
20240402,131300,1630434360,3715,3715,3715,3715,2
20240402,131200,1630426930,3705,3710,3710,3705,50
20240402,131100,1630241470,3710,3710,3710,3710,56
20240402,131000,1630033710,3705,3705,3705,3705,1010
20240402,130900,1626291660,3705,3705,3705,3705,0
20240402,130800,1626291660,3705,3705,3705,3705,861
20240402,130700,1623101655,3705,3705,3705,3705,450
20240402,130600,1621434405,3705,3705,3705,3705,7
20240402,130500,1621408470,3710,3710,3710,3710,1
20240402,130400,1621404760,3705,3705,3705,3705,652
20240402,130300,1618989100,3720,3720,3720,3720,0
20240402,130200,1618989100,3720,3720,3720,3720,1
20240402,130100,1618985380,3700,3700,3700,3700,0
20240402,130000,1618985380,3700,3700,3700,3700,0
20240402,125900,1618985380,3700,3700,3700,3700,0
20240402,125800,1618985380,3700,3730,3730,3700,8406
20240402,125700,1587831040,3740,3740,3740,3740,25
20240402,125600,1587737540,3745,3745,3745,3745,5
20240402,125500,1587718815,3745,3740,3750,3740,1641
20240402,125400,1581567170,3715,3715,3715,3715,156
20240402,125300,1580987630,3715,3715,3715,3715,0
20240402,125200,1580987630,3715,3730,3740,3715,1078
20240402,125100,1576972305,3730,3730,3730,3730,0
20240402,125000,1576972305,3730,3730,3730,3720,201
20240402,124900,1576223485,3725,3725,3725,3725,20
20240402,124800,1576148985,3720,3730,3730,3720,2798
20240402,124700,1565729905,3730,3730,3730,3730,40
20240402,124600,1565580705,3730,3745,3745,3730,900
20240402,124500,1562216205,3745,3745,3745,3745,2
20240402,124400,1562208715,3745,3745,3745,3745,0
20240402,124300,1562208715,3745,3745,3745,3745,7
20240402,124200,1562182500,3730,3735,3735,3730,105
20240402,124100,1561790805,3730,3730,3730,3730,227
20240402,124000,1560944095,3730,3735,3735,3730,83
20240402,123900,1560634340,3750,3750,3750,3750,208
20240402,123800,1559854340,3750,3750,3750,3750,524
20240402,123700,1557889340,3750,3750,3750,3750,0
20240402,123600,1557889340,3750,3750,3750,3750,2
20240402,123500,1557881840,3750,3750,3750,3750,2369
20240402,123400,1548998090,3730,3730,3730,3730,100
20240402,123300,1548625090,3720,3760,3760,3720,551
20240402,123200,1546570620,3760,3730,3760,3730,501
20240402,123100,1544701860,3730,3720,3760,3720,667
20240402,123000,1542198965,3765,3705,3765,3705,5171
20240402,122900,1522785800,3705,3720,3720,3705,557
20240402,122800,1520719855,3720,3710,3720,3710,58
20240402,122700,1520504175,3710,3710,3710,3705,1011
20240402,122600,1516754365,3710,3710,3710,3710,20
20240402,122500,1516680165,3710,3705,3710,3705,340
20240402,122400,1515420265,3705,3710,3710,3705,679
20240402,122300,1512904540,3710,3725,3725,3710,4660
20240402,122200,1495604925,3725,3725,3730,3725,72
20240402,122100,1495336635,3715,3715,3715,3715,101
20240402,122000,1494961420,3715,3715,3715,3715,105
20240402,121900,1494571345,3730,3720,3730,3720,126
20240402,121800,1494102335,3715,3715,3715,3715,0
20240402,121700,1494102335,3715,3715,3715,3715,2438
20240402,121600,1485045165,3715,3715,3715,3715,400
20240402,121500,1483559165,3710,3715,3715,3710,1306
20240402,121400,1478710795,3715,3730,3730,3715,1370
20240402,121300,1473613480,3730,3745,3760,3730,2258
20240402,121200,1465152070,3745,3745,3745,3745,1000
20240402,121100,1461407070,3745,3760,3765,3745,391
20240402,121000,1459934985,3765,3765,3765,3760,714
20240402,120900,1457249195,3765,3750,3765,3750,1000
20240402,120800,1453490365,3745,3750,3750,3740,2353
20240402,120700,1444676825,3745,3740,3745,3740,98
20240402,120600,1444310065,3745,3730,3745,3730,2209
20240402,120500,1436069250,3730,3730,3730,3730,50
20240402,120400,1435882750,3720,3725,3725,3710,3052
20240402,120300,1424536205,3720,3720,3720,3720,700
20240402,120200,1421932205,3720,3725,3725,3720,1428
20240402,120100,1416616810,3725,3735,3735,3725,1992
20240402,120000,1409183730,3740,3740,3740,3740,503
20240402,115900,1407302510,3740,3740,3745,3740,622
20240402,115800,1404976165,3745,3745,3745,3745,26
20240402,115700,1404878795,3745,3745,3745,3745,9
20240402,115600,1404845090,3735,3735,3735,3735,0
20240402,115500,1404845090,3735,3735,3735,3735,0
20240402,115400,1404845090,3735,3735,3735,3735,0
20240402,115300,1404845090,3735,3745,3745,3735,2
20240402,115200,1404837610,3740,3740,3740,3740,93
20240402,115100,1404489790,3740,3740,3740,3740,18
20240402,115000,1404422470,3725,3730,3730,3725,2302
20240402,114900,1395837520,3730,3730,3740,3730,1600
20240402,114800,1389868520,3730,3730,3730,3730,912
20240402,114700,1386466760,3730,3730,3730,3725,541
20240402,114600,1384450885,3730,3740,3740,3730,184
20240402,114500,1383764555,3740,3740,3740,3730,801
20240402,114400,1380773815,3740,3735,3740,3735,354
20240402,114300,1379451620,3730,3730,3730,3730,610
20240402,114200,1377176320,3730,3730,3730,3730,390
20240402,114100,1375721620,3730,3735,3735,3730,201
20240402,114000,1374970890,3740,3730,3740,3730,600
20240402,113900,1372731890,3740,3730,3740,3730,1001
20240402,113800,1368997160,3730,3730,3730,3730,349
20240402,113700,1367695390,3730,3725,3730,3725,301
20240402,113600,1366572895,3725,3725,3725,3705,83
20240402,113500,1366264075,3725,3720,3725,3720,510
20240402,113400,1364364405,3710,3710,3710,3710,52
20240402,113300,1364171485,3710,3710,3710,3710,517
20240402,113200,1362253415,3710,3720,3720,3710,1334
20240402,113100,1357303290,3720,3715,3720,3715,3179
20240402,113000,1345492805,3720,3720,3720,3720,120
20240402,112900,1345046405,3720,3720,3720,3720,385
20240402,112800,1343614205,3720,3715,3720,3715,415
20240402,112700,1342071060,3715,3725,3725,3715,1076
20240402,112600,1338066095,3730,3730,3730,3730,114
20240402,112500,1337640875,3730,3740,3740,3730,2072
20240402,112400,1329898130,3740,3745,3745,3740,1434
20240402,112300,1324533825,3745,3760,3760,3745,707
20240402,112200,1321880335,3755,3755,3760,3755,22
20240402,112100,1321797720,3755,3755,3755,3755,10
20240402,112000,1321760170,3755,3755,3755,3755,466
20240402,111900,1320010340,3755,3745,3755,3745,278
20240402,111800,1318969130,3740,3745,3745,3740,1674
20240402,111700,1312708065,3745,3740,3745,3740,689
20240402,111600,1310131045,3740,3740,3740,3740,425
20240402,111500,1308541545,3745,3745,3750,3745,1561
20240402,111400,1302692100,3755,3755,3755,3755,177
20240402,111300,1302027465,3760,3740,3760,3740,704
20240402,111200,1299390425,3740,3750,3750,3740,6000
20240402,111100,1276919965,3755,3760,3770,3755,381
20240402,111000,1275488785,3760,3775,3775,3760,3287
20240402,110900,1263114690,3795,3795,3795,3795,50
20240402,110800,1262924940,3800,3770,3800,3770,1273
20240402,110700,1258115910,3770,3780,3780,3770,648
20240402,110600,1255671735,3780,3795,3795,3775,1163
20240402,110500,1251280995,3800,3800,3810,3800,16582
20240402,110400,1188263045,3800,3770,3800,3770,2369
20240402,110300,1179320670,3770,3790,3790,3770,5444
20240402,110200,1158786165,3790,3805,3805,3780,3264
20240402,110100,1146415835,3805,3805,3810,3790,2586
20240402,110000,1136580675,3805,3800,3805,3790,1809
20240402,105900,1129707755,3800,3800,3815,3790,10017
20240402,105800,1091667475,3805,3810,3820,3790,5854
20240402,105700,1069354895,3820,3780,3820,3770,7765
20240402,105600,1039902390,3780,3765,3780,3765,5819
20240402,105500,1017961915,3755,3750,3765,3750,8126
20240402,105400,987458990,3745,3730,3745,3730,3734
20240402,105300,973490040,3735,3730,3735,3730,481
20240402,105200,971695905,3725,3725,3725,3725,1143
20240402,105100,967438230,3725,3725,3725,3725,347
20240402,105000,966145655,3725,3725,3725,3725,116
20240402,104900,965713555,3725,3725,3725,3725,789
20240402,104800,962774530,3720,3695,3720,3695,236
20240402,104700,961899285,3690,3725,3725,3690,5005
20240402,104600,943388450,3725,3725,3725,3725,326
20240402,104500,942174100,3725,3725,3725,3725,742
20240402,104400,939410150,3725,3725,3725,3725,300
20240402,104300,938292650,3725,3735,3735,3725,130
20240402,104200,937808100,3735,3735,3735,3730,2228
20240402,104100,929497485,3740,3740,3740,3730,571
20240402,104000,927364930,3740,3735,3740,3735,73
20240402,103900,927092040,3740,3735,3740,3735,1315
20240402,103800,922175880,3735,3735,3735,3735,86
20240402,103700,921854670,3735,3745,3745,3735,1070
20240402,103600,917854520,3745,3745,3745,3740,3833
20240402,103500,903500435,3750,3745,3750,3745,451
20240402,103400,901810685,3745,3745,3750,3745,372
20240402,103300,900417020,3745,3745,3750,3745,3896
20240402,103200,885825870,3745,3745,3745,3745,360
20240402,103100,884477670,3745,3750,3750,3730,338
20240402,103000,883212425,3750,3745,3750,3745,711
20240402,102900,880548955,3745,3745,3750,3745,6521
20240402,102800,856126205,3745,3740,3745,3740,2227
20240402,102700,847788590,3725,3730,3750,3725,8743
20240402,102600,815147225,3730,3730,3745,3730,1887
20240402,102500,808095575,3740,3740,3740,3740,416
20240402,102400,806539735,3740,3740,3740,3725,1209
20240402,102300,802024480,3740,3740,3745,3740,65
20240402,102200,801781110,3745,3745,3750,3740,5712
20240402,102100,780380295,3750,3740,3750,3740,8182
20240402,102000,749771135,3725,3740,3740,3725,252
20240402,101900,748830905,3740,3730,3740,3720,1629
20240402,101800,742746570,3735,3740,3740,3735,229
20240402,101700,741890120,3740,3740,3740,3740,3120
20240402,101600,730221320,3735,3720,3735,3720,4838
20240402,101500,712182670,3700,3710,3710,3700,1100
20240402,101400,708102670,3720,3720,3720,3720,1
20240402,101300,708098950,3690,3720,3720,3690,3162
20240402,101200,696403915,3715,3715,3715,3690,913
20240402,101100,693031340,3715,3690,3720,3690,1496
20240402,101000,687476475,3715,3685,3715,3685,183
20240402,100900,686799970,3685,3715,3715,3680,13817
20240402,100800,635867895,3725,3715,3725,3715,2329
20240402,100700,627211245,3710,3710,3710,3710,641
20240402,100600,624833135,3710,3710,3710,3710,100
20240402,100500,624462135,3710,3695,3710,3695,2234
20240402,100400,616206230,3695,3700,3700,3695,920
20240402,100300,612806020,3700,3700,3710,3700,538
20240402,100200,610815400,3710,3700,3715,3700,1502
20240402,100100,605242535,3700,3695,3700,3695,1454
20240402,100000,599869505,3695,3700,3715,3695,1841
20240402,095900,593058990,3710,3710,3715,3710,308
20240402,095800,591915865,3710,3710,3710,3710,626
20240402,095700,589593405,3710,3710,3710,3695,573
20240402,095600,587467590,3710,3700,3710,3695,2152
20240402,095500,579515245,3695,3695,3695,3695,1041
20240402,095400,575668750,3715,3715,3720,3715,394
20240402,095300,574205035,3715,3715,3715,3695,2010
20240402,095200,566748030,3715,3695,3715,3695,1124
20240402,095100,562580060,3680,3690,3690,3680,1310
20240402,095000,557759100,3690,3690,3690,3685,2053
20240402,094900,550184950,3690,3685,3690,3685,570
20240402,094800,548082000,3685,3690,3690,3680,1569
20240402,094700,542307715,3690,3685,3690,3685,277
20240402,094600,541286955,3680,3680,3680,3680,266
20240402,094500,540308075,3680,3690,3690,3680,3578
20240402,094400,527141015,3690,3690,3690,3680,825
20240402,094300,524101710,3690,3685,3695,3685,143
20240402,094200,523574680,3685,3685,3685,3685,439
20240402,094100,521956965,3695,3695,3695,3695,22
20240402,094000,521875675,3695,3680,3695,3680,445
20240402,093900,520238045,3680,3695,3695,3680,2475
20240402,093800,511107975,3700,3700,3720,3700,2982
20240402,093700,500062575,3725,3700,3725,3700,2789
20240402,093600,489736340,3700,3735,3735,3700,9186
20240402,093500,455529565,3740,3740,3740,3735,157
20240402,093400,454942445,3740,3740,3740,3730,3229
20240402,093300,442884105,3730,3755,3755,3730,5461
20240402,093200,422476670,3755,3740,3755,3740,3922
20240402,093100,407777645,3740,3755,3755,3740,1749
20240402,093000,401226520,3755,3740,3755,3740,2027
20240402,092900,393631585,3740,3735,3760,3725,3069
20240402,092800,382118265,3735,3710,3740,3710,9716
20240402,092700,345867920,3715,3715,3715,3710,528
20240402,092600,343906785,3715,3710,3715,3710,3358
20240402,092500,331434530,3710,3700,3715,3685,3326
20240402,092400,319143995,3715,3680,3715,3680,3396
20240402,092300,306573900,3685,3685,3685,3670,516
20240402,092200,304679940,3670,3690,3690,3670,1242
20240402,092100,300105035,3690,3680,3690,3680,1534
20240402,092000,294459775,3670,3665,3670,3665,263
20240402,091900,293495325,3665,3665,3665,3655,1165
20240402,091800,289233920,3665,3655,3665,3655,3930
20240402,091700,274860470,3665,3670,3670,3655,6289
20240402,091600,251818865,3670,3685,3685,3670,3623
20240402,091500,238494100,3685,3680,3690,3675,859
20240402,091400,235331500,3675,3685,3690,3675,1101
20240402,091300,231283110,3685,3705,3710,3680,19074
20240402,091200,160864710,3705,3710,3710,3705,238
20240402,091100,159982215,3710,3700,3710,3700,1523
20240402,091000,154343465,3700,3690,3700,3690,790
20240402,090900,151427815,3700,3700,3700,3690,399
20240402,090800,149951525,3700,3685,3705,3685,4998
20240402,090700,131465550,3685,3685,3690,3680,2676
20240402,090600,121609525,3680,3680,3695,3680,5464
20240402,090500,101445940,3695,3685,3700,3670,4775
20240402,090400,83856325,3685,3690,3690,3680,6633
20240402,090300,59407240,3690,3680,3690,3680,960
20240402,090200,55874430,3670,3680,3690,3670,2402
20240402,090100,47052470,3695,3725,3725,3680,9592
20240402,090000,11568790,3725,3700,3725,3700,3126