KissMeData/014130/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185400,309092785,4715,4715,4715,4715,1437
20240405,185300,309092785,4715,4715,4715,4715,0
20240405,185200,309092785,4715,4715,4715,4715,0
20240405,185100,309092785,4715,4715,4715,4715,0
20240405,185000,309092785,4715,4715,4715,4715,0
20240405,184900,309092785,4715,4715,4715,4715,0
20240405,184800,309092785,4715,4715,4715,4715,0
20240405,184700,309092785,4715,4715,4715,4715,0
20240405,184600,309092785,4715,4715,4715,4715,0
20240405,184500,309092785,4715,4715,4715,4715,0
20240405,184400,309092785,4715,4715,4715,4715,0
20240405,184300,309092785,4715,4715,4715,4715,0
20240405,184200,309092785,4715,4715,4715,4715,0
20240405,184100,309092785,4715,4715,4715,4715,0
20240405,184000,309092785,4715,4715,4715,4715,0
20240405,183900,309092785,4715,4715,4715,4715,0
20240405,183800,309092785,4715,4715,4715,4715,0
20240405,183700,309092785,4715,4715,4715,4715,0
20240405,183600,309092785,4715,4715,4715,4715,0
20240405,183500,309092785,4715,4715,4715,4715,0
20240405,183400,309092785,4715,4715,4715,4715,0
20240405,183300,309092785,4715,4715,4715,4715,0
20240405,183200,309092785,4715,4715,4715,4715,0
20240405,183100,309092785,4715,4715,4715,4715,0
20240405,183000,309092785,4715,4715,4715,4715,0
20240405,182900,309092785,4715,4715,4715,4715,0
20240405,182800,309092785,4715,4715,4715,4715,0
20240405,182700,309092785,4715,4715,4715,4715,0
20240405,182600,309092785,4715,4715,4715,4715,0
20240405,182500,309092785,4715,4715,4715,4715,0
20240405,182400,309092785,4715,4715,4715,4715,1437
20240405,182300,309092785,4715,4715,4715,4715,0
20240405,182200,309092785,4715,4715,4715,4715,0
20240405,182100,309092785,4715,4715,4715,4715,0
20240405,182000,309092785,4715,4715,4715,4715,0
20240405,181900,309092785,4715,4715,4715,4715,0
20240405,181800,309092785,4715,4715,4715,4715,0
20240405,181700,309092785,4715,4715,4715,4715,0
20240405,181600,309092785,4715,4715,4715,4715,0
20240405,181500,309092785,4715,4715,4715,4715,0
20240405,181400,309092785,4715,4715,4715,4715,0
20240405,181300,309092785,4715,4715,4715,4715,0
20240405,181200,309092785,4715,4715,4715,4715,0
20240405,181100,309092785,4715,4715,4715,4715,0
20240405,181000,309092785,4715,4715,4715,4715,0
20240405,180900,309092785,4715,4715,4715,4715,0
20240405,180800,309092785,4715,4715,4715,4715,0
20240405,180700,309092785,4715,4715,4715,4715,0
20240405,180600,309092785,4715,4715,4715,4715,0
20240405,180500,309092785,4715,4715,4715,4715,0
20240405,180400,309092785,4715,4715,4715,4715,0
20240405,180300,309092785,4715,4715,4715,4715,0
20240405,180200,309092785,4715,4715,4715,4715,0
20240405,180100,309092785,4715,4715,4715,4715,0
20240405,180000,309092785,4715,4715,4715,4715,0
20240405,175900,309092785,4715,4715,4715,4715,0
20240405,175800,309092785,4715,4715,4715,4715,0
20240405,175700,309092785,4715,4715,4715,4715,0
20240405,175600,309092785,4715,4715,4715,4715,0
20240405,175500,309092785,4715,4715,4715,4715,0
20240405,175400,309092785,4715,4715,4715,4715,1437
20240405,175300,309092785,4715,4715,4715,4715,0
20240405,175200,309092785,4715,4715,4715,4715,0
20240405,175100,309092785,4715,4715,4715,4715,0
20240405,175000,309092785,4715,4715,4715,4715,0
20240405,174900,309092785,4715,4715,4715,4715,0
20240405,174800,309092785,4715,4715,4715,4715,0
20240405,174700,309092785,4715,4715,4715,4715,0
20240405,174600,309092785,4715,4715,4715,4715,0
20240405,174500,309092785,4715,4715,4715,4715,0
20240405,174400,309092785,4715,4715,4715,4715,0
20240405,174300,309092785,4715,4715,4715,4715,0
20240405,174200,309092785,4715,4715,4715,4715,0
20240405,174100,309092785,4715,4715,4715,4715,0
20240405,174000,309092785,4715,4715,4715,4715,0
20240405,173900,309092785,4715,4715,4715,4715,0
20240405,173800,309092785,4715,4715,4715,4715,0
20240405,173700,309092785,4715,4715,4715,4715,0
20240405,173600,309092785,4715,4715,4715,4715,0
20240405,173500,309092785,4715,4715,4715,4715,0
20240405,173400,309092785,4715,4715,4715,4715,0
20240405,173300,309092785,4715,4715,4715,4715,0
20240405,173200,309092785,4715,4715,4715,4715,0
20240405,173100,309092785,4715,4715,4715,4715,0
20240405,173000,309092785,4715,4715,4715,4715,0
20240405,172900,309092785,4715,4715,4715,4715,0
20240405,172800,309092785,4715,4715,4715,4715,0
20240405,172700,309092785,4715,4715,4715,4715,0
20240405,172600,309092785,4715,4715,4715,4715,0
20240405,172500,309092785,4715,4715,4715,4715,0
20240405,172400,309092785,4715,4715,4715,4715,1437
20240405,172300,309092785,4715,4715,4715,4715,0
20240405,172200,309092785,4715,4715,4715,4715,0
20240405,172100,309092785,4715,4715,4715,4715,0
20240405,172000,309092785,4715,4715,4715,4715,0
20240405,171900,309092785,4715,4715,4715,4715,0
20240405,171800,309092785,4715,4715,4715,4715,0
20240405,171700,309092785,4715,4715,4715,4715,0
20240405,171600,309092785,4715,4715,4715,4715,0
20240405,171500,309092785,4715,4715,4715,4715,0
20240405,171400,309092785,4715,4715,4715,4715,0
20240405,171300,309092785,4715,4715,4715,4715,0
20240405,171200,309092785,4715,4715,4715,4715,0
20240405,171100,309092785,4715,4715,4715,4715,0
20240405,171000,309092785,4715,4715,4715,4715,0
20240405,170900,309092785,4715,4715,4715,4715,0
20240405,170800,309092785,4715,4715,4715,4715,0
20240405,170700,309092785,4715,4715,4715,4715,0
20240405,170600,309092785,4715,4715,4715,4715,0
20240405,170500,309092785,4715,4715,4715,4715,0
20240405,170400,309092785,4715,4715,4715,4715,0
20240405,170300,309092785,4715,4715,4715,4715,0
20240405,170200,309092785,4715,4715,4715,4715,0
20240405,170100,309092785,4715,4715,4715,4715,0
20240405,170000,309092785,4715,4715,4715,4715,0
20240405,165900,309092785,4715,4715,4715,4715,0
20240405,165800,309092785,4715,4715,4715,4715,0
20240405,165700,309092785,4715,4715,4715,4715,0
20240405,165600,309092785,4715,4715,4715,4715,0
20240405,165500,309092785,4715,4715,4715,4715,0
20240405,165400,309092785,4715,4715,4715,4715,1437
20240405,165300,309092785,4715,4715,4715,4715,0
20240405,165200,309092785,4715,4715,4715,4715,0
20240405,165100,309092785,4715,4715,4715,4715,0
20240405,165000,309092785,4715,4715,4715,4715,0
20240405,164900,309092785,4715,4715,4715,4715,0
20240405,164800,309092785,4715,4715,4715,4715,0
20240405,164700,309092785,4715,4715,4715,4715,0
20240405,164600,309092785,4715,4715,4715,4715,0
20240405,164500,309092785,4715,4715,4715,4715,0
20240405,164400,309092785,4715,4715,4715,4715,0
20240405,164300,309092785,4715,4715,4715,4715,0
20240405,164200,309092785,4715,4715,4715,4715,0
20240405,164100,309092785,4715,4715,4715,4715,0
20240405,164000,309092785,4715,4715,4715,4715,0
20240405,163900,309092785,4715,4715,4715,4715,0
20240405,163800,309092785,4715,4715,4715,4715,0
20240405,163700,309092785,4715,4715,4715,4715,0
20240405,163600,309092785,4715,4715,4715,4715,0
20240405,163500,309092785,4715,4715,4715,4715,0
20240405,163400,309092785,4715,4715,4715,4715,0
20240405,163300,309092785,4715,4715,4715,4715,0
20240405,163200,309092785,4715,4715,4715,4715,0
20240405,163100,309092785,4715,4715,4715,4715,0
20240405,163000,309092785,4715,4715,4715,4715,0
20240405,162900,309092785,4715,4715,4715,4715,0
20240405,162800,309092785,4715,4715,4715,4715,0
20240405,162700,309092785,4715,4715,4715,4715,0
20240405,162600,309092785,4715,4715,4715,4715,0
20240405,162500,309092785,4715,4715,4715,4715,0
20240405,162400,309092785,4715,4715,4715,4715,1437
20240405,162300,309092785,4715,4715,4715,4715,0
20240405,162200,309092785,4715,4715,4715,4715,0
20240405,162100,309092785,4715,4715,4715,4715,0
20240405,162000,309092785,4715,4715,4715,4715,0
20240405,161900,309092785,4715,4715,4715,4715,0
20240405,161800,309092785,4715,4715,4715,4715,0
20240405,161700,309092785,4715,4715,4715,4715,0
20240405,161600,309092785,4715,4715,4715,4715,0
20240405,161500,309092785,4715,4715,4715,4715,0
20240405,161400,309092785,4715,4715,4715,4715,0
20240405,161300,309092785,4715,4715,4715,4715,0
20240405,161200,309092785,4715,4715,4715,4715,0
20240405,161100,309092785,4715,4715,4715,4715,0
20240405,161000,309092785,4715,4715,4715,4715,0
20240405,160900,309092785,4715,4715,4715,4715,0
20240405,160800,309092785,4715,4715,4715,4715,0
20240405,160700,309092785,4715,4715,4715,4715,0
20240405,160600,309092785,4715,4715,4715,4715,0
20240405,160500,309092785,4715,4715,4715,4715,0
20240405,160400,309092785,4715,4715,4715,4715,0
20240405,160300,309092785,4715,4715,4715,4715,0
20240405,160200,309092785,4715,4715,4715,4715,0
20240405,160100,309092785,4715,4715,4715,4715,0
20240405,160000,309092785,4715,4715,4715,4715,0
20240405,155900,309092785,4715,4715,4715,4715,0
20240405,155800,309092785,4715,4715,4715,4715,0
20240405,155700,309092785,4715,4715,4715,4715,0
20240405,155600,309092785,4715,4715,4715,4715,0
20240405,155500,309092785,4715,4715,4715,4715,0
20240405,155400,309092785,4715,4715,4715,4715,1437
20240405,155300,309092785,4715,4715,4715,4715,0
20240405,155200,309092785,4715,4715,4715,4715,0
20240405,155100,309092785,4715,4715,4715,4715,0
20240405,155000,309092785,4715,4715,4715,4715,0
20240405,154900,309092785,4715,4715,4715,4715,0
20240405,154800,309092785,4715,4715,4715,4715,0
20240405,154700,309092785,4715,4715,4715,4715,0
20240405,154600,309092785,4715,4715,4715,4715,0
20240405,154500,309092785,4715,4715,4715,4715,0
20240405,154400,309092785,4715,4715,4715,4715,0
20240405,154300,309092785,4715,4715,4715,4715,0
20240405,154200,309092785,4715,4715,4715,4715,0
20240405,154100,309092785,4715,4715,4715,4715,0
20240405,154000,309092785,4715,4715,4715,4715,0
20240405,153900,309092785,4715,4715,4715,4715,0
20240405,153800,309092785,4715,4715,4715,4715,0
20240405,153700,309092785,4715,4715,4715,4715,0
20240405,153600,309092785,4715,4715,4715,4715,0
20240405,153500,309092785,4715,4715,4715,4715,0
20240405,153400,309092785,4715,4715,4715,4715,0
20240405,153300,309092785,4715,4715,4715,4715,0
20240405,153200,309092785,4715,4715,4715,4715,0
20240405,153100,309092785,4715,4715,4715,4715,0
20240405,153000,309092785,4715,4715,4715,4715,1437
20240405,152900,302317330,4715,4715,4715,4715,0
20240405,152800,302317330,4715,4715,4715,4715,0
20240405,152700,302317330,4715,4715,4715,4715,0
20240405,152600,302317330,4715,4715,4715,4715,0
20240405,152500,302317330,4715,4715,4715,4715,0
20240405,152400,302317330,4715,4715,4715,4715,0
20240405,152300,302317330,4715,4715,4715,4715,0
20240405,152200,302317330,4715,4715,4715,4715,0
20240405,152100,302317330,4715,4715,4715,4715,0
20240405,152000,302317330,4715,4715,4715,4715,0
20240405,151900,302317330,4715,4695,4715,4690,320
20240405,151800,300812270,4695,4695,4695,4690,73
20240405,151700,300469890,4700,4715,4730,4700,1280
20240405,151600,294438925,4740,4735,4740,4720,447
20240405,151500,292328735,4740,4740,4740,4740,0
20240405,151400,292328735,4740,4720,4740,4720,232
20240405,151300,291233675,4715,4705,4720,4705,1643
20240405,151200,283495240,4705,4705,4705,4705,200
20240405,151100,282554240,4705,4705,4705,4705,0
20240405,151000,282554240,4705,4705,4705,4705,0
20240405,150900,282554240,4705,4705,4705,4700,185
20240405,150800,281684505,4710,4710,4710,4710,0
20240405,150700,281684505,4710,4710,4710,4710,0
20240405,150600,281684505,4710,4710,4710,4710,1
20240405,150500,281679795,4705,4705,4705,4705,30
20240405,150400,281538645,4705,4710,4710,4705,43
20240405,150300,281336215,4705,4705,4705,4705,5
20240405,150200,281312690,4705,4705,4705,4705,0
20240405,150100,281312690,4705,4705,4705,4705,1
20240405,150000,281307985,4705,4695,4705,4695,504
20240405,145900,278941675,4695,4690,4695,4690,36
20240405,145800,278772830,4690,4690,4690,4690,163
20240405,145700,278008360,4690,4685,4690,4685,38
20240405,145600,277830325,4685,4685,4685,4685,60
20240405,145500,277549225,4685,4685,4685,4685,3
20240405,145400,277535170,4690,4690,4690,4690,0
20240405,145300,277535170,4690,4690,4690,4690,0
20240405,145200,277535170,4690,4690,4690,4690,0
20240405,145100,277535170,4690,4685,4690,4685,101
20240405,145000,277061980,4690,4690,4690,4690,0
20240405,144900,277061980,4690,4690,4690,4690,0
20240405,144800,277061980,4690,4690,4690,4690,0
20240405,144700,277061980,4690,4690,4690,4690,0
20240405,144600,277061980,4690,4690,4690,4690,0
20240405,144500,277061980,4690,4690,4690,4690,67
20240405,144400,276747750,4695,4690,4695,4690,33
20240405,144300,276592820,4695,4695,4695,4695,0
20240405,144200,276592820,4695,4695,4695,4695,0
20240405,144100,276592820,4695,4690,4695,4690,10
20240405,144000,276545905,4695,4695,4695,4695,0
20240405,143900,276545905,4695,4695,4695,4695,0
20240405,143800,276545905,4695,4690,4695,4690,62
20240405,143700,276254825,4680,4685,4685,4680,337
20240405,143600,274677660,4695,4685,4695,4680,212
20240405,143500,273685345,4695,4695,4695,4695,0
20240405,143400,273685345,4695,4695,4695,4695,290
20240405,143300,272323795,4695,4695,4695,4695,0
20240405,143200,272323795,4695,4690,4695,4690,54
20240405,143100,272070530,4695,4690,4695,4690,8
20240405,143000,272033005,4700,4700,4700,4700,0
20240405,142900,272033005,4700,4700,4700,4700,4
20240405,142800,272014205,4700,4695,4700,4695,266
20240405,142700,270765330,4705,4705,4705,4705,0
20240405,142600,270765330,4705,4705,4705,4705,0
20240405,142500,270765330,4705,4705,4705,4705,1
20240405,142400,270760625,4700,4700,4705,4700,1064
20240405,142300,265754515,4705,4700,4705,4700,2
20240405,142200,265745110,4700,4700,4700,4700,235
20240405,142100,264640610,4700,4700,4700,4700,1
20240405,142000,264635910,4695,4690,4700,4685,60
20240405,141900,264354775,4685,4690,4695,4680,8764
20240405,141800,223337220,4690,4700,4700,4690,7479
20240405,141700,188223260,4700,4705,4705,4700,488
20240405,141600,185928070,4705,4705,4705,4705,0
20240405,141500,185928070,4705,4705,4705,4705,0
20240405,141400,185928070,4705,4705,4705,4705,0
20240405,141300,185928070,4705,4705,4705,4705,5
20240405,141200,185904545,4710,4710,4710,4700,916
20240405,141100,181598765,4710,4715,4715,4710,478
20240405,141000,179347375,4720,4720,4720,4720,0
20240405,140900,179347375,4720,4720,4720,4720,0
20240405,140800,179347375,4720,4720,4720,4720,0
20240405,140700,179347375,4720,4720,4720,4720,0
20240405,140600,179347375,4720,4720,4720,4720,0
20240405,140500,179347375,4720,4720,4720,4720,0
20240405,140400,179347375,4720,4720,4720,4720,0
20240405,140300,179347375,4720,4720,4720,4720,115
20240405,140200,178804575,4720,4720,4720,4720,0
20240405,140100,178804575,4720,4720,4720,4720,0
20240405,140000,178804575,4720,4720,4720,4720,0
20240405,135900,178804575,4720,4720,4720,4720,0
20240405,135800,178804575,4720,4720,4720,4720,1
20240405,135700,178799855,4720,4720,4720,4720,0
20240405,135600,178799855,4720,4720,4720,4720,0
20240405,135500,178799855,4720,4720,4720,4720,0
20240405,135400,178799855,4720,4720,4720,4720,100
20240405,135300,178327855,4720,4710,4720,4710,85
20240405,135200,177927495,4710,4710,4710,4710,0
20240405,135100,177927495,4710,4700,4710,4700,50
20240405,135000,177692485,4715,4710,4715,4710,2
20240405,134900,177683060,4710,4710,4710,4710,100
20240405,134800,177212060,4710,4710,4710,4710,0
20240405,134700,177212060,4710,4710,4710,4710,0
20240405,134600,177212060,4710,4705,4710,4705,147
20240405,134500,176520415,4705,4705,4705,4705,1
20240405,134400,176515710,4710,4710,4710,4710,0
20240405,134300,176515710,4710,4710,4710,4710,0
20240405,134200,176515710,4710,4710,4710,4710,0
20240405,134100,176515710,4710,4710,4710,4710,0
20240405,134000,176515710,4710,4710,4710,4710,1
20240405,133900,176511000,4705,4705,4705,4705,0
20240405,133800,176511000,4705,4705,4705,4705,1
20240405,133700,176506295,4710,4710,4710,4710,1
20240405,133600,176501585,4705,4705,4705,4705,213
20240405,133500,175499420,4705,4705,4705,4705,0
20240405,133400,175499420,4705,4705,4705,4705,11
20240405,133300,175447665,4720,4715,4720,4715,50
20240405,133200,175211670,4720,4720,4720,4720,0
20240405,133100,175211670,4720,4720,4720,4720,0
20240405,133000,175211670,4720,4720,4720,4720,0
20240405,132900,175211670,4720,4715,4720,4710,342
20240405,132800,173600585,4720,4720,4720,4720,0
20240405,132700,173600585,4720,4720,4720,4720,1
20240405,132600,173595865,4715,4715,4715,4715,0
20240405,132500,173595865,4715,4715,4715,4715,0
20240405,132400,173595865,4715,4715,4715,4715,20
20240405,132300,173501565,4715,4715,4715,4715,0
20240405,132200,173501565,4715,4715,4715,4715,0
20240405,132100,173501565,4715,4715,4715,4715,0
20240405,132000,173501565,4715,4715,4715,4715,0
20240405,131900,173501565,4715,4715,4715,4715,1
20240405,131800,173496850,4710,4710,4710,4710,0
20240405,131700,173496850,4710,4710,4710,4710,0
20240405,131600,173496850,4710,4715,4715,4710,200
20240405,131500,172554820,4720,4720,4720,4720,2
20240405,131400,172545380,4720,4720,4720,4720,0
20240405,131300,172545380,4720,4720,4720,4720,0
20240405,131200,172545380,4720,4720,4720,4720,0
20240405,131100,172545380,4720,4720,4720,4720,0
20240405,131000,172545380,4720,4720,4720,4720,0
20240405,130900,172545380,4720,4715,4720,4715,6
20240405,130800,172517065,4705,4705,4705,4705,200
20240405,130700,171576065,4715,4715,4715,4715,142
20240405,130600,170906535,4720,4720,4720,4720,0
20240405,130500,170906535,4720,4720,4720,4720,0
20240405,130400,170906535,4720,4720,4720,4720,0
20240405,130300,170906535,4720,4725,4725,4720,881
20240405,130200,166748065,4720,4720,4720,4720,81
20240405,130100,166365745,4730,4730,4730,4730,0
20240405,130000,166365745,4730,4730,4730,4730,0
20240405,125900,166365745,4730,4730,4730,4730,0
20240405,125800,166365745,4730,4730,4730,4730,0
20240405,125700,166365745,4730,4730,4730,4730,0
20240405,125600,166365745,4730,4730,4730,4730,1
20240405,125500,166361015,4725,4725,4725,4725,0
20240405,125400,166361015,4725,4725,4725,4725,0
20240405,125300,166361015,4725,4725,4725,4725,0
20240405,125200,166361015,4725,4725,4725,4725,0
20240405,125100,166361015,4725,4725,4725,4725,0
20240405,125000,166361015,4725,4725,4725,4725,0
20240405,124900,166361015,4725,4725,4725,4725,0
20240405,124800,166361015,4725,4725,4725,4725,1
20240405,124700,166356290,4720,4720,4720,4720,1000
20240405,124600,161636290,4730,4730,4730,4730,0
20240405,124500,161636290,4730,4730,4730,4730,0
20240405,124400,161636290,4730,4730,4730,4730,0
20240405,124300,161636290,4730,4730,4730,4730,20
20240405,124200,161541690,4735,4735,4735,4735,0
20240405,124100,161541690,4735,4735,4735,4735,0
20240405,124000,161541690,4735,4735,4735,4735,0
20240405,123900,161541690,4735,4735,4735,4735,0
20240405,123800,161541690,4735,4735,4735,4735,0
20240405,123700,161541690,4735,4730,4735,4730,2
20240405,123600,161532225,4730,4730,4730,4730,31
20240405,123500,161385595,4720,4705,4720,4700,872
20240405,123400,157277755,4720,4715,4720,4710,153
20240405,123300,156556615,4715,4715,4715,4715,1
20240405,123200,156551900,4725,4715,4725,4715,463
20240405,123100,154366585,4720,4720,4720,4720,0
20240405,123000,154366585,4720,4720,4720,4720,12
20240405,122900,154309945,4720,4720,4720,4720,0
20240405,122800,154309945,4720,4720,4720,4720,0
20240405,122700,154309945,4720,4720,4720,4720,0
20240405,122600,154309945,4720,4720,4720,4720,0
20240405,122500,154309945,4720,4720,4720,4720,0
20240405,122400,154309945,4720,4720,4720,4720,2
20240405,122300,154300505,4740,4715,4740,4715,89
20240405,122200,153880170,4725,4715,4725,4715,60
20240405,122100,153596880,4720,4720,4720,4720,0
20240405,122000,153596880,4720,4720,4720,4720,0
20240405,121900,153596880,4720,4720,4720,4720,0
20240405,121800,153596880,4720,4720,4720,4720,0
20240405,121700,153596880,4720,4720,4720,4720,0
20240405,121600,153596880,4720,4720,4720,4720,0
20240405,121500,153596880,4720,4720,4720,4720,0
20240405,121400,153596880,4720,4715,4720,4715,400
20240405,121300,151708885,4715,4715,4715,4715,0
20240405,121200,151708885,4715,4715,4715,4715,0
20240405,121100,151708885,4715,4715,4715,4715,0
20240405,121000,151708885,4715,4715,4715,4715,0
20240405,120900,151708885,4715,4710,4715,4710,2
20240405,120800,151699460,4700,4700,4700,4700,0
20240405,120700,151699460,4700,4700,4700,4700,0
20240405,120600,151699460,4700,4700,4700,4700,0
20240405,120500,151699460,4700,4700,4700,4700,0
20240405,120400,151699460,4700,4700,4700,4700,0
20240405,120300,151699460,4700,4705,4705,4700,167
20240405,120200,150914555,4700,4700,4700,4700,0
20240405,120100,150914555,4700,4705,4705,4700,50
20240405,120000,150679550,4700,4700,4700,4700,0
20240405,115900,150679550,4700,4715,4720,4700,12
20240405,115800,150623110,4700,4700,4700,4700,0
20240405,115700,150623110,4700,4700,4700,4700,0
20240405,115600,150623110,4700,4700,4700,4700,0
20240405,115500,150623110,4700,4700,4700,4700,0
20240405,115400,150623110,4700,4710,4710,4700,195
20240405,115300,149706120,4725,4725,4725,4725,0
20240405,115200,149706120,4725,4725,4725,4725,0
20240405,115100,149706120,4725,4725,4725,4725,0
20240405,115000,149706120,4725,4715,4725,4715,1025
20240405,114900,144868080,4715,4715,4715,4715,0
20240405,114800,144868080,4715,4715,4715,4715,0
20240405,114700,144868080,4715,4715,4715,4715,0
20240405,114600,144868080,4715,4715,4715,4715,0
20240405,114500,144868080,4715,4715,4715,4715,100
20240405,114400,144396580,4715,4715,4715,4715,0
20240405,114300,144396580,4715,4715,4715,4715,1
20240405,114200,144391865,4710,4710,4710,4710,0
20240405,114100,144391865,4710,4705,4710,4705,4
20240405,114000,144373035,4710,4705,4710,4705,210
20240405,113900,143383945,4690,4690,4690,4690,0
20240405,113800,143383945,4690,4690,4695,4690,2231
20240405,113700,132918420,4695,4730,4730,4695,5485
20240405,113600,107057610,4740,4740,4740,4740,0
20240405,113500,107057610,4740,4740,4740,4740,0
20240405,113400,107057610,4740,4740,4740,4740,0
20240405,113300,107057610,4740,4740,4740,4740,0
20240405,113200,107057610,4740,4740,4740,4740,0
20240405,113100,107057610,4740,4740,4740,4740,0
20240405,113000,107057610,4740,4740,4740,4740,0
20240405,112900,107057610,4740,4740,4740,4740,0
20240405,112800,107057610,4740,4735,4740,4735,2
20240405,112700,107048135,4735,4740,4740,4735,2
20240405,112600,107038660,4735,4735,4735,4735,61
20240405,112500,106749825,4735,4725,4735,4725,52
20240405,112400,106504110,4725,4725,4725,4725,0
20240405,112300,106504110,4725,4730,4730,4725,400
20240405,112200,104614010,4745,4745,4745,4745,0
20240405,112100,104614010,4745,4745,4745,4745,0
20240405,112000,104614010,4745,4745,4745,4745,0
20240405,111900,104614010,4745,4740,4745,4740,6
20240405,111800,104585550,4730,4730,4730,4730,0
20240405,111700,104585550,4730,4730,4730,4730,0
20240405,111600,104585550,4730,4725,4730,4725,101
20240405,111500,104107825,4720,4725,4725,4720,137
20240405,111400,103461180,4720,4720,4720,4720,0
20240405,111300,103461180,4720,4720,4720,4720,163
20240405,111200,102691820,4730,4730,4730,4730,360
20240405,111100,100989020,4730,4730,4730,4730,0
20240405,111000,100989020,4730,4730,4730,4730,0
20240405,110900,100989020,4730,4730,4730,4730,1
20240405,110800,100984290,4735,4735,4745,4725,106
20240405,110700,100483395,4745,4745,4745,4745,0
20240405,110600,100483395,4745,4735,4745,4735,25
20240405,110500,100364780,4745,4745,4745,4745,0
20240405,110400,100364780,4745,4745,4745,4745,0
20240405,110300,100364780,4745,4730,4745,4730,300
20240405,110200,98944060,4730,4730,4730,4730,1
20240405,110100,98939330,4720,4720,4720,4720,20
20240405,110000,98844930,4730,4730,4730,4730,15
20240405,105900,98773980,4735,4730,4735,4720,24
20240405,105800,98660650,4725,4725,4725,4725,100
20240405,105700,98188150,4725,4725,4725,4725,0
20240405,105600,98188150,4725,4725,4725,4725,0
20240405,105500,98188150,4725,4725,4725,4725,0
20240405,105400,98188150,4725,4720,4725,4720,283
20240405,105300,96852385,4730,4725,4730,4725,102
20240405,105200,96370430,4730,4725,4730,4725,451
20240405,105100,94239200,4730,4735,4735,4730,252
20240405,105000,93047235,4745,4745,4745,4745,0
20240405,104900,93047235,4745,4745,4745,4745,0
20240405,104800,93047235,4745,4745,4745,4745,0
20240405,104700,93047235,4745,4745,4745,4745,0
20240405,104600,93047235,4745,4745,4745,4745,10
20240405,104500,92999785,4745,4740,4745,4740,25
20240405,104400,92881270,4735,4735,4735,4735,1
20240405,104300,92876535,4740,4740,4740,4740,0
20240405,104200,92876535,4740,4740,4745,4740,701
20240405,104100,89550350,4745,4745,4745,4745,0
20240405,104000,89550350,4745,4745,4745,4745,0
20240405,103900,89550350,4745,4740,4745,4740,4
20240405,103800,89531380,4735,4735,4735,4735,0
20240405,103700,89531380,4735,4735,4735,4735,8
20240405,103600,89493500,4735,4735,4735,4730,956
20240405,103500,84968010,4740,4735,4740,4735,307
20240405,103400,83514360,4745,4745,4745,4745,0
20240405,103300,83514360,4745,4745,4745,4740,44
20240405,103200,83305790,4740,4740,4740,4740,0
20240405,103100,83305790,4740,4735,4745,4730,95
20240405,103000,82856340,4750,4745,4750,4745,100
20240405,102900,82381345,4750,4745,4750,4745,2
20240405,102800,82371850,4745,4745,4745,4745,0
20240405,102700,82371850,4745,4745,4745,4745,30
20240405,102600,82229500,4740,4740,4740,4740,0
20240405,102500,82229500,4740,4750,4750,4740,108
20240405,102400,81717560,4745,4745,4745,4745,337
20240405,102300,80118495,4750,4745,4750,4745,269
20240405,102200,78842085,4750,4750,4750,4750,0
20240405,102100,78842085,4750,4750,4750,4750,0
20240405,102000,78842085,4750,4750,4750,4750,75
20240405,101900,78485835,4755,4755,4755,4755,0
20240405,101800,78485835,4755,4755,4755,4755,458
20240405,101700,76308045,4760,4760,4760,4760,1
20240405,101600,76303285,4760,4760,4760,4760,1
20240405,101500,76298525,4760,4765,4765,4760,50
20240405,101400,76060520,4770,4760,4770,4760,2
20240405,101300,76050990,4765,4765,4765,4765,0
20240405,101200,76050990,4765,4765,4765,4765,1
20240405,101100,76046225,4765,4765,4765,4765,200
20240405,101000,75093225,4765,4765,4770,4765,270
20240405,100900,73805410,4795,4765,4795,4765,663
20240405,100800,70641715,4765,4765,4765,4765,0
20240405,100700,70641715,4765,4765,4765,4765,0
20240405,100600,70641715,4765,4765,4765,4765,1
20240405,100500,70636950,4755,4755,4755,4755,1
20240405,100400,70632195,4770,4765,4770,4765,23
20240405,100300,70522540,4765,4765,4765,4765,0
20240405,100200,70522540,4765,4765,4765,4765,0
20240405,100100,70522540,4765,4765,4765,4755,631
20240405,100000,67519800,4765,4765,4765,4765,0
20240405,095900,67519800,4765,4760,4765,4760,2
20240405,095800,67510275,4750,4740,4750,4735,1020
20240405,095700,62680030,4735,4740,4740,4735,30
20240405,095600,62537975,4755,4755,4755,4755,0
20240405,095500,62537975,4755,4755,4755,4755,0
20240405,095400,62537975,4755,4740,4755,4740,25
20240405,095300,62419450,4740,4755,4755,4740,2031
20240405,095200,52764530,4760,4770,4770,4755,670
20240405,095100,49578300,4770,4770,4770,4770,1
20240405,095000,49573530,4755,4755,4755,4755,2000
20240405,094900,40063530,4765,4765,4765,4765,0
20240405,094800,40063530,4765,4765,4765,4765,30
20240405,094700,39920580,4765,4765,4765,4765,0
20240405,094600,39920580,4765,4765,4765,4765,1
20240405,094500,39915815,4760,4760,4790,4760,59
20240405,094400,39634665,4760,4755,4760,4755,2172
20240405,094300,29306780,4760,4770,4770,4760,16
20240405,094200,29230470,4770,4755,4790,4755,97
20240405,094100,28768785,4755,4755,4755,4755,0
20240405,094000,28768785,4755,4755,4755,4755,0
20240405,093900,28768785,4755,4755,4755,4755,30
20240405,093800,28626135,4755,4760,4760,4755,22
20240405,093700,28521425,4760,4760,4795,4760,101
20240405,093600,28038980,4760,4760,4760,4760,0
20240405,093500,28038980,4760,4760,4760,4760,0
20240405,093400,28038980,4760,4760,4760,4760,1
20240405,093300,28034220,4755,4750,4755,4750,52
20240405,093200,27786965,4750,4750,4750,4750,1
20240405,093100,27782215,4745,4745,4745,4735,602
20240405,093000,24927130,4755,4755,4755,4755,54
20240405,092900,24670360,4750,4750,4750,4750,1
20240405,092800,24665610,4745,4745,4745,4745,58
20240405,092700,24390400,4750,4750,4750,4750,0
20240405,092600,24390400,4750,4755,4755,4750,4
20240405,092500,24371385,4760,4760,4760,4760,1
20240405,092400,24366625,4765,4765,4765,4765,0
20240405,092300,24366625,4765,4755,4765,4755,6
20240405,092200,24338060,4755,4760,4760,4755,101
20240405,092100,23857800,4800,4760,4805,4760,23
20240405,092000,23747415,4805,4805,4805,4805,0
20240405,091900,23747415,4805,4760,4805,4760,318
20240405,091800,22223100,4760,4760,4760,4760,0
20240405,091700,22223100,4760,4760,4760,4760,0
20240405,091600,22223100,4760,4760,4760,4760,1
20240405,091500,22218340,4750,4750,4750,4750,1
20240405,091400,22213590,4760,4760,4760,4760,0
20240405,091300,22213590,4760,4760,4760,4760,0
20240405,091200,22213590,4760,4760,4760,4760,0
20240405,091100,22213590,4760,4760,4760,4760,10
20240405,091000,22165990,4760,4750,4760,4750,28
20240405,090900,22032980,4750,4750,4750,4750,0
20240405,090800,22032980,4750,4750,4750,4750,2
20240405,090700,22023480,4750,4725,4750,4725,751
20240405,090600,18474980,4750,4750,4750,4750,1
20240405,090500,18470230,4720,4720,4720,4720,24
20240405,090400,18356950,4700,4710,4710,4700,60
20240405,090300,18074760,4750,4750,4750,4750,1
20240405,090200,18070010,4765,4765,4765,4765,21
20240405,090100,17969945,4750,4755,4765,4640,3104
20240405,090000,3322480,4760,4760,4760,4760,698