KissMeData/084730/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194000,1113468670,14730,14730,14730,14730,2438
20240405,193900,1113468670,14730,14730,14730,14730,0
20240405,193800,1113468670,14730,14730,14730,14730,0
20240405,193700,1113468670,14730,14730,14730,14730,0
20240405,193600,1113468670,14730,14730,14730,14730,0
20240405,193500,1113468670,14730,14730,14730,14730,0
20240405,193400,1113468670,14730,14730,14730,14730,0
20240405,193300,1113468670,14730,14730,14730,14730,0
20240405,193200,1113468670,14730,14730,14730,14730,0
20240405,193100,1113468670,14730,14730,14730,14730,0
20240405,193000,1113468670,14730,14730,14730,14730,0
20240405,192900,1113468670,14730,14730,14730,14730,0
20240405,192800,1113468670,14730,14730,14730,14730,0
20240405,192700,1113468670,14730,14730,14730,14730,0
20240405,192600,1113468670,14730,14730,14730,14730,0
20240405,192500,1113468670,14730,14730,14730,14730,0
20240405,192400,1113468670,14730,14730,14730,14730,0
20240405,192300,1113468670,14730,14730,14730,14730,0
20240405,192200,1113468670,14730,14730,14730,14730,0
20240405,192100,1113468670,14730,14730,14730,14730,0
20240405,192000,1113468670,14730,14730,14730,14730,0
20240405,191900,1113468670,14730,14730,14730,14730,0
20240405,191800,1113468670,14730,14730,14730,14730,0
20240405,191700,1113468670,14730,14730,14730,14730,0
20240405,191600,1113468670,14730,14730,14730,14730,0
20240405,191500,1113468670,14730,14730,14730,14730,0
20240405,191400,1113468670,14730,14730,14730,14730,0
20240405,191300,1113468670,14730,14730,14730,14730,0
20240405,191200,1113468670,14730,14730,14730,14730,0
20240405,191100,1113468670,14730,14730,14730,14730,0
20240405,191000,1113468670,14730,14730,14730,14730,2438
20240405,190900,1113468670,14730,14730,14730,14730,0
20240405,190800,1113468670,14730,14730,14730,14730,0
20240405,190700,1113468670,14730,14730,14730,14730,0
20240405,190600,1113468670,14730,14730,14730,14730,0
20240405,190500,1113468670,14730,14730,14730,14730,0
20240405,190400,1113468670,14730,14730,14730,14730,0
20240405,190300,1113468670,14730,14730,14730,14730,0
20240405,190200,1113468670,14730,14730,14730,14730,0
20240405,190100,1113468670,14730,14730,14730,14730,0
20240405,190000,1113468670,14730,14730,14730,14730,0
20240405,185900,1113468670,14730,14730,14730,14730,0
20240405,185800,1113468670,14730,14730,14730,14730,0
20240405,185700,1113468670,14730,14730,14730,14730,0
20240405,185600,1113468670,14730,14730,14730,14730,0
20240405,185500,1113468670,14730,14730,14730,14730,0
20240405,185400,1113468670,14730,14730,14730,14730,0
20240405,185300,1113468670,14730,14730,14730,14730,0
20240405,185200,1113468670,14730,14730,14730,14730,0
20240405,185100,1113468670,14730,14730,14730,14730,0
20240405,185000,1113468670,14730,14730,14730,14730,0
20240405,184900,1113468670,14730,14730,14730,14730,0
20240405,184800,1113468670,14730,14730,14730,14730,0
20240405,184700,1113468670,14730,14730,14730,14730,0
20240405,184600,1113468670,14730,14730,14730,14730,0
20240405,184500,1113468670,14730,14730,14730,14730,0
20240405,184400,1113468670,14730,14730,14730,14730,0
20240405,184300,1113468670,14730,14730,14730,14730,0
20240405,184200,1113468670,14730,14730,14730,14730,0
20240405,184100,1113468670,14730,14730,14730,14730,0
20240405,184000,1113468670,14730,14730,14730,14730,2438
20240405,183900,1113468670,14730,14730,14730,14730,0
20240405,183800,1113468670,14730,14730,14730,14730,0
20240405,183700,1113468670,14730,14730,14730,14730,0
20240405,183600,1113468670,14730,14730,14730,14730,0
20240405,183500,1113468670,14730,14730,14730,14730,0
20240405,183400,1113468670,14730,14730,14730,14730,0
20240405,183300,1113468670,14730,14730,14730,14730,0
20240405,183200,1113468670,14730,14730,14730,14730,0
20240405,183100,1113468670,14730,14730,14730,14730,0
20240405,183000,1113468670,14730,14730,14730,14730,0
20240405,182900,1113468670,14730,14730,14730,14730,0
20240405,182800,1113468670,14730,14730,14730,14730,0
20240405,182700,1113468670,14730,14730,14730,14730,0
20240405,182600,1113468670,14730,14730,14730,14730,0
20240405,182500,1113468670,14730,14730,14730,14730,0
20240405,182400,1113468670,14730,14730,14730,14730,0
20240405,182300,1113468670,14730,14730,14730,14730,0
20240405,182200,1113468670,14730,14730,14730,14730,0
20240405,182100,1113468670,14730,14730,14730,14730,0
20240405,182000,1113468670,14730,14730,14730,14730,0
20240405,181900,1113468670,14730,14730,14730,14730,0
20240405,181800,1113468670,14730,14730,14730,14730,0
20240405,181700,1113468670,14730,14730,14730,14730,0
20240405,181600,1113468670,14730,14730,14730,14730,0
20240405,181500,1113468670,14730,14730,14730,14730,0
20240405,181400,1113468670,14730,14730,14730,14730,0
20240405,181300,1113468670,14730,14730,14730,14730,0
20240405,181200,1113468670,14730,14730,14730,14730,0
20240405,181100,1113468670,14730,14730,14730,14730,0
20240405,181000,1113468670,14730,14730,14730,14730,2438
20240405,180900,1113468670,14730,14730,14730,14730,0
20240405,180800,1113468670,14730,14730,14730,14730,0
20240405,180700,1113468670,14730,14730,14730,14730,0
20240405,180600,1113468670,14730,14730,14730,14730,0
20240405,180500,1113468670,14730,14730,14730,14730,0
20240405,180400,1113468670,14730,14730,14730,14730,0
20240405,180300,1113468670,14730,14730,14730,14730,0
20240405,180200,1113468670,14730,14730,14730,14730,0
20240405,180100,1113468670,14730,14730,14730,14730,0
20240405,180000,1113468670,14730,14730,14730,14730,0
20240405,175900,1113468670,14730,14730,14730,14730,0
20240405,175800,1113468670,14730,14730,14730,14730,0
20240405,175700,1113468670,14730,14730,14730,14730,0
20240405,175600,1113468670,14730,14730,14730,14730,0
20240405,175500,1113468670,14730,14730,14730,14730,0
20240405,175400,1113468670,14730,14730,14730,14730,0
20240405,175300,1113468670,14730,14730,14730,14730,0
20240405,175200,1113468670,14730,14730,14730,14730,0
20240405,175100,1113468670,14730,14730,14730,14730,0
20240405,175000,1113468670,14730,14730,14730,14730,0
20240405,174900,1113468670,14730,14730,14730,14730,0
20240405,174800,1113468670,14730,14730,14730,14730,0
20240405,174700,1113468670,14730,14730,14730,14730,0
20240405,174600,1113468670,14730,14730,14730,14730,0
20240405,174500,1113468670,14730,14730,14730,14730,0
20240405,174400,1113468670,14730,14730,14730,14730,0
20240405,174300,1113468670,14730,14730,14730,14730,0
20240405,174200,1113468670,14730,14730,14730,14730,0
20240405,174100,1113468670,14730,14730,14730,14730,0
20240405,174000,1113468670,14730,14730,14730,14730,2438
20240405,173900,1113468670,14730,14730,14730,14730,0
20240405,173800,1113468670,14730,14730,14730,14730,0
20240405,173700,1113468670,14730,14730,14730,14730,0
20240405,173600,1113468670,14730,14730,14730,14730,0
20240405,173500,1113468670,14730,14730,14730,14730,0
20240405,173400,1113468670,14730,14730,14730,14730,0
20240405,173300,1113468670,14730,14730,14730,14730,0
20240405,173200,1113468670,14730,14730,14730,14730,0
20240405,173100,1113468670,14730,14730,14730,14730,0
20240405,173000,1113468670,14730,14730,14730,14730,0
20240405,172900,1113468670,14730,14730,14730,14730,0
20240405,172800,1113468670,14730,14730,14730,14730,0
20240405,172700,1113468670,14730,14730,14730,14730,0
20240405,172600,1113468670,14730,14730,14730,14730,0
20240405,172500,1113468670,14730,14730,14730,14730,0
20240405,172400,1113468670,14730,14730,14730,14730,0
20240405,172300,1113468670,14730,14730,14730,14730,0
20240405,172200,1113468670,14730,14730,14730,14730,0
20240405,172100,1113468670,14730,14730,14730,14730,0
20240405,172000,1113468670,14730,14730,14730,14730,0
20240405,171900,1113468670,14730,14730,14730,14730,0
20240405,171800,1113468670,14730,14730,14730,14730,0
20240405,171700,1113468670,14730,14730,14730,14730,0
20240405,171600,1113468670,14730,14730,14730,14730,0
20240405,171500,1113468670,14730,14730,14730,14730,0
20240405,171400,1113468670,14730,14730,14730,14730,0
20240405,171300,1113468670,14730,14730,14730,14730,0
20240405,171200,1113468670,14730,14730,14730,14730,0
20240405,171100,1113468670,14730,14730,14730,14730,0
20240405,171000,1113468670,14730,14730,14730,14730,2438
20240405,170900,1113468670,14730,14730,14730,14730,0
20240405,170800,1113468670,14730,14730,14730,14730,0
20240405,170700,1113468670,14730,14730,14730,14730,0
20240405,170600,1113468670,14730,14730,14730,14730,0
20240405,170500,1113468670,14730,14730,14730,14730,0
20240405,170400,1113468670,14730,14730,14730,14730,0
20240405,170300,1113468670,14730,14730,14730,14730,0
20240405,170200,1113468670,14730,14730,14730,14730,0
20240405,170100,1113468670,14730,14730,14730,14730,0
20240405,170000,1113468670,14730,14730,14730,14730,0
20240405,165900,1113468670,14730,14730,14730,14730,0
20240405,165800,1113468670,14730,14730,14730,14730,0
20240405,165700,1113468670,14730,14730,14730,14730,0
20240405,165600,1113468670,14730,14730,14730,14730,0
20240405,165500,1113468670,14730,14730,14730,14730,0
20240405,165400,1113468670,14730,14730,14730,14730,0
20240405,165300,1113468670,14730,14730,14730,14730,0
20240405,165200,1113468670,14730,14730,14730,14730,0
20240405,165100,1113468670,14730,14730,14730,14730,0
20240405,165000,1113468670,14730,14730,14730,14730,0
20240405,164900,1113468670,14730,14730,14730,14730,0
20240405,164800,1113468670,14730,14730,14730,14730,0
20240405,164700,1113468670,14730,14730,14730,14730,0
20240405,164600,1113468670,14730,14730,14730,14730,0
20240405,164500,1113468670,14730,14730,14730,14730,0
20240405,164400,1113468670,14730,14730,14730,14730,0
20240405,164300,1113468670,14730,14730,14730,14730,0
20240405,164200,1113468670,14730,14730,14730,14730,0
20240405,164100,1113468670,14730,14730,14730,14730,0
20240405,164000,1113468670,14730,14730,14730,14730,2438
20240405,163900,1113468670,14730,14730,14730,14730,0
20240405,163800,1113468670,14730,14730,14730,14730,0
20240405,163700,1113468670,14730,14730,14730,14730,0
20240405,163600,1113468670,14730,14730,14730,14730,0
20240405,163500,1113468670,14730,14730,14730,14730,0
20240405,163400,1113468670,14730,14730,14730,14730,0
20240405,163300,1113468670,14730,14730,14730,14730,0
20240405,163200,1113468670,14730,14730,14730,14730,0
20240405,163100,1113468670,14730,14730,14730,14730,0
20240405,163000,1113468670,14730,14730,14730,14730,0
20240405,162900,1113468670,14730,14730,14730,14730,0
20240405,162800,1113468670,14730,14730,14730,14730,0
20240405,162700,1113468670,14730,14730,14730,14730,0
20240405,162600,1113468670,14730,14730,14730,14730,0
20240405,162500,1113468670,14730,14730,14730,14730,0
20240405,162400,1113468670,14730,14730,14730,14730,0
20240405,162300,1113468670,14730,14730,14730,14730,0
20240405,162200,1113468670,14730,14730,14730,14730,0
20240405,162100,1113468670,14730,14730,14730,14730,0
20240405,162000,1113468670,14730,14730,14730,14730,0
20240405,161900,1113468670,14730,14730,14730,14730,0
20240405,161800,1113468670,14730,14730,14730,14730,0
20240405,161700,1113468670,14730,14730,14730,14730,0
20240405,161600,1113468670,14730,14730,14730,14730,0
20240405,161500,1113468670,14730,14730,14730,14730,0
20240405,161400,1113468670,14730,14730,14730,14730,0
20240405,161300,1113468670,14730,14730,14730,14730,0
20240405,161200,1113468670,14730,14730,14730,14730,0
20240405,161100,1113468670,14730,14730,14730,14730,0
20240405,161000,1113468670,14730,14730,14730,14730,2438
20240405,160900,1113468670,14730,14730,14730,14730,0
20240405,160800,1113468670,14730,14730,14730,14730,0
20240405,160700,1113468670,14730,14730,14730,14730,0
20240405,160600,1113468670,14730,14730,14730,14730,0
20240405,160500,1113468670,14730,14730,14730,14730,0
20240405,160400,1113468670,14730,14730,14730,14730,0
20240405,160300,1113468670,14730,14730,14730,14730,0
20240405,160200,1113468670,14730,14730,14730,14730,0
20240405,160100,1113468670,14730,14730,14730,14730,0
20240405,160000,1113468670,14730,14730,14730,14730,0
20240405,155900,1113468670,14730,14730,14730,14730,0
20240405,155800,1113468670,14730,14730,14730,14730,0
20240405,155700,1113468670,14730,14730,14730,14730,0
20240405,155600,1113468670,14730,14730,14730,14730,0
20240405,155500,1113468670,14730,14730,14730,14730,0
20240405,155400,1113468670,14730,14730,14730,14730,0
20240405,155300,1113468670,14730,14730,14730,14730,0
20240405,155200,1113468670,14730,14730,14730,14730,0
20240405,155100,1113468670,14730,14730,14730,14730,0
20240405,155000,1113468670,14730,14730,14730,14730,0
20240405,154900,1113468670,14730,14730,14730,14730,0
20240405,154800,1113468670,14730,14730,14730,14730,0
20240405,154700,1113468670,14730,14730,14730,14730,0
20240405,154600,1113468670,14730,14730,14730,14730,0
20240405,154500,1113468670,14730,14730,14730,14730,0
20240405,154400,1113468670,14730,14730,14730,14730,0
20240405,154300,1113468670,14730,14730,14730,14730,0
20240405,154200,1113468670,14730,14730,14730,14730,0
20240405,154100,1113468670,14730,14730,14730,14730,0
20240405,154000,1113468670,14730,14730,14730,14730,2438
20240405,153900,1113468670,14730,14730,14730,14730,0
20240405,153800,1113468670,14730,14730,14730,14730,0
20240405,153700,1113468670,14730,14730,14730,14730,0
20240405,153600,1113468670,14730,14730,14730,14730,0
20240405,153500,1113468670,14730,14730,14730,14730,0
20240405,153400,1113468670,14730,14730,14730,14730,0
20240405,153300,1113468670,14730,14730,14730,14730,0
20240405,153200,1113468670,14730,14730,14730,14730,0
20240405,153100,1113468670,14730,14730,14730,14730,0
20240405,153000,1113468670,14730,14730,14730,14730,2438
20240405,152900,1077556930,14750,14750,14750,14750,0
20240405,152800,1077556930,14750,14750,14750,14750,0
20240405,152700,1077556930,14750,14750,14750,14750,0
20240405,152600,1077556930,14750,14750,14750,14750,0
20240405,152500,1077556930,14750,14750,14750,14750,0
20240405,152400,1077556930,14750,14750,14750,14750,0
20240405,152300,1077556930,14750,14750,14750,14750,0
20240405,152200,1077556930,14750,14750,14750,14750,0
20240405,152100,1077556930,14750,14750,14750,14750,0
20240405,152000,1077556930,14750,14750,14750,14750,0
20240405,151900,1077556930,14750,14770,14770,14750,438
20240405,151800,1071093810,14770,14770,14770,14770,129
20240405,151700,1069188480,14770,14770,14770,14770,62
20240405,151600,1068272740,14770,14770,14770,14770,12
20240405,151500,1068095500,14770,14770,14770,14770,199
20240405,151400,1065156270,14760,14760,14760,14760,104
20240405,151300,1063621230,14760,14760,14760,14760,70
20240405,151200,1062588030,14770,14770,14770,14770,69
20240405,151100,1061568900,14770,14770,14770,14770,1
20240405,151000,1061554130,14770,14750,14770,14750,2
20240405,150900,1061524610,14750,14750,14750,14750,0
20240405,150800,1061524610,14750,14750,14750,14740,85
20240405,150700,1060270990,14750,14750,14750,14750,8
20240405,150600,1060152990,14750,14750,14750,14750,0
20240405,150500,1060152990,14750,14740,14750,14740,78
20240405,150400,1059002580,14770,14770,14770,14770,7
20240405,150300,1058899190,14750,14760,14760,14750,227
20240405,150200,1055550300,14770,14770,14770,14770,18
20240405,150100,1055284440,14770,14770,14770,14770,58
20240405,150000,1054427780,14770,14770,14770,14770,50
20240405,145900,1053689280,14770,14770,14770,14770,72
20240405,145800,1052625840,14770,14760,14770,14760,193
20240405,145700,1049775260,14770,14740,14770,14740,358
20240405,145600,1044492730,14730,14730,14730,14730,100
20240405,145500,1043019730,14760,14760,14760,14760,0
20240405,145400,1043019730,14760,14760,14760,14760,2
20240405,145300,1042990210,14730,14730,14790,14730,266
20240405,145200,1039067760,14730,14780,14790,14730,6149
20240405,145100,948324760,14780,14780,14780,14780,202
20240405,145000,945339200,14780,14780,14780,14780,0
20240405,144900,945339200,14780,14780,14780,14780,860
20240405,144800,932628400,14780,14780,14780,14780,0
20240405,144700,932628400,14780,14780,14780,14780,1
20240405,144600,932613620,14780,14780,14780,14780,0
20240405,144500,932613620,14780,14780,14780,14780,0
20240405,144400,932613620,14780,14780,14780,14780,5
20240405,144300,932539720,14790,14790,14790,14790,0
20240405,144200,932539720,14790,14790,14790,14790,150
20240405,144100,930321220,14780,14780,14780,14780,0
20240405,144000,930321220,14780,14790,14790,14780,113
20240405,143900,928650360,14790,14790,14790,14790,5
20240405,143800,928576410,14790,14790,14790,14790,4
20240405,143700,928517250,14790,14800,14800,14790,150
20240405,143600,926298250,14790,14790,14790,14790,62
20240405,143500,925381270,14790,14790,14790,14790,48
20240405,143400,924671350,14780,14790,14790,14780,185
20240405,143300,921936780,14790,14790,14790,14790,3
20240405,143200,921892410,14790,14790,14790,14790,0
20240405,143100,921892410,14790,14790,14790,14790,7
20240405,143000,921788880,14790,14790,14790,14790,11
20240405,142900,921626190,14790,14790,14790,14790,1
20240405,142800,921611400,14780,14780,14780,14780,66
20240405,142700,920635920,14780,14780,14780,14780,0
20240405,142600,920635920,14780,14770,14780,14770,352
20240405,142500,915436370,14780,14780,14780,14780,0
20240405,142400,915436370,14780,14780,14780,14780,300
20240405,142300,911002370,14780,14780,14780,14780,1
20240405,142200,910987590,14780,14780,14780,14780,0
20240405,142100,910987590,14780,14780,14780,14770,859
20240405,142000,898299210,14780,14780,14780,14780,20
20240405,141900,898003610,14800,14790,14800,14790,1304
20240405,141800,878717360,14800,14800,14800,14800,0
20240405,141700,878717360,14800,14800,14800,14800,22
20240405,141600,878391760,14810,14810,14810,14810,0
20240405,141500,878391760,14810,14810,14810,14810,0
20240405,141400,878391760,14810,14810,14810,14810,0
20240405,141300,878391760,14810,14790,14810,14770,827
20240405,141200,866163760,14810,14810,14810,14810,0
20240405,141100,866163760,14810,14810,14810,14810,2
20240405,141000,866134140,14840,14840,14840,14840,0
20240405,140900,866134140,14840,14840,14840,14840,0
20240405,140800,866134140,14840,14800,14840,14800,75
20240405,140700,865024060,14780,14780,14780,14780,100
20240405,140600,863546060,14780,14780,14780,14780,0
20240405,140500,863546060,14780,14780,14780,14780,0
20240405,140400,863546060,14780,14800,14800,14780,996
20240405,140300,848823320,14840,14800,14840,14800,17
20240405,140200,848571680,14800,14800,14800,14800,0
20240405,140100,848571680,14800,14790,14800,14790,339
20240405,140000,843556620,14800,14810,14810,14800,691
20240405,135900,833328000,14810,14820,14820,14810,618
20240405,135800,824175380,14820,14820,14820,14820,0
20240405,135700,824175380,14820,14820,14820,14820,42
20240405,135600,823552940,14820,14820,14820,14820,9
20240405,135500,823419560,14820,14820,14820,14820,7
20240405,135400,823315820,14810,14810,14810,14810,0
20240405,135300,823315820,14810,14810,14810,14810,0
20240405,135200,823315820,14810,14810,14810,14810,0
20240405,135100,823315820,14810,14810,14810,14810,0
20240405,135000,823315820,14810,14810,14810,14810,190
20240405,134900,820501920,14820,14820,14820,14820,0
20240405,134800,820501920,14820,14820,14820,14820,43
20240405,134700,819864660,14820,14820,14820,14820,0
20240405,134600,819864660,14820,14820,14820,14820,0
20240405,134500,819864660,14820,14820,14820,14820,0
20240405,134400,819864660,14820,14820,14820,14820,200
20240405,134300,816900660,14820,14820,14820,14820,134
20240405,134200,814914780,14830,14830,14830,14830,100
20240405,134100,813431780,14820,14820,14820,14820,0
20240405,134000,813431780,14820,14820,14820,14820,0
20240405,133900,813431780,14820,14820,14820,14820,0
20240405,133800,813431780,14820,14820,14820,14820,0
20240405,133700,813431780,14820,14820,14820,14820,64
20240405,133600,812483300,14810,14810,14810,14810,50
20240405,133500,811742800,14820,14820,14820,14820,3
20240405,133400,811698340,14810,14820,14820,14810,129
20240405,133300,809787640,14820,14820,14820,14820,0
20240405,133200,809787640,14820,14820,14820,14820,0
20240405,133100,809787640,14820,14820,14820,14820,0
20240405,133000,809787640,14820,14820,14820,14820,8
20240405,132900,809669080,14820,14820,14820,14810,1046
20240405,132800,794175700,14830,14830,14830,14830,5
20240405,132700,794101550,14810,14820,14820,14810,30
20240405,132600,793657240,14810,14810,14810,14810,0
20240405,132500,793657240,14810,14810,14810,14810,0
20240405,132400,793657240,14810,14810,14810,14810,142
20240405,132300,791554220,14810,14830,14830,14810,300
20240405,132200,787109030,14840,14840,14840,14840,0
20240405,132100,787109030,14840,14840,14840,14840,1
20240405,132000,787094190,14830,14830,14830,14830,0
20240405,131900,787094190,14830,14840,14840,14830,246
20240405,131800,783445950,14840,14840,14840,14840,25
20240405,131700,783074950,14840,14840,14840,14840,0
20240405,131600,783074950,14840,14840,14840,14840,0
20240405,131500,783074950,14840,14840,14840,14840,65
20240405,131400,782110350,14870,14870,14870,14870,0
20240405,131300,782110350,14870,14840,14870,14840,36
20240405,131200,781576080,14840,14840,14840,14840,0
20240405,131100,781576080,14840,14840,14840,14840,0
20240405,131000,781576080,14840,14840,14840,14840,10
20240405,130900,781427680,14840,14840,14840,14840,50
20240405,130800,780685680,14830,14830,14830,14830,0
20240405,130700,780685680,14830,14830,14830,14830,0
20240405,130600,780685680,14830,14830,14830,14830,0
20240405,130500,780685680,14830,14830,14830,14830,84
20240405,130400,779439960,14840,14840,14840,14840,100
20240405,130300,777955960,14840,14840,14840,14840,42
20240405,130200,777332680,14840,14840,14840,14840,19
20240405,130100,777050720,14840,14840,14840,14840,0
20240405,130000,777050720,14840,14840,14840,14840,3
20240405,125900,777006200,14840,14840,14840,14840,1
20240405,125800,776991360,14830,14830,14830,14830,0
20240405,125700,776991360,14830,14830,14830,14830,0
20240405,125600,776991360,14830,14830,14830,14830,0
20240405,125500,776991360,14830,14830,14830,14830,0
20240405,125400,776991360,14830,14830,14830,14830,0
20240405,125300,776991360,14830,14830,14830,14830,0
20240405,125200,776991360,14830,14850,14850,14830,36
20240405,125100,776457440,14840,14820,14840,14820,52
20240405,125000,775686160,14840,14840,14840,14840,0
20240405,124900,775686160,14840,14840,14840,14840,1
20240405,124800,775671320,14810,14810,14810,14810,127
20240405,124700,773790450,14800,14800,14800,14800,173
20240405,124600,771230050,14800,14800,14800,14800,23
20240405,124500,770889650,14780,14780,14780,14780,0
20240405,124400,770889650,14780,14780,14780,14780,0
20240405,124300,770889650,14780,14780,14780,14780,207
20240405,124200,767830190,14780,14780,14780,14780,1727
20240405,124100,742305130,14770,14770,14770,14770,136
20240405,124000,740296410,14780,14780,14780,14780,31
20240405,123900,739838230,14780,14780,14780,14780,10
20240405,123800,739690430,14780,14780,14780,14770,402
20240405,123700,733749440,14790,14790,14790,14790,119
20240405,123600,731989430,14830,14810,14830,14800,617
20240405,123500,722857670,14810,14810,14810,14810,10
20240405,123400,722709570,14830,14800,14830,14800,1097
20240405,123300,706473460,14800,14800,14800,14800,55
20240405,123200,705659460,14800,14840,14850,14800,1239
20240405,123100,687300400,14850,14850,14850,14850,8
20240405,123000,687181600,14850,14840,14850,14840,15
20240405,122900,686958860,14860,14860,14860,14840,262
20240405,122800,683069440,14860,14860,14860,14860,13
20240405,122700,682876260,14860,14850,14860,14850,27
20240405,122600,682475300,14830,14830,14830,14830,0
20240405,122500,682475300,14830,14830,14830,14830,10
20240405,122400,682327000,14820,14820,14820,14820,0
20240405,122300,682327000,14820,14850,14850,14820,265
20240405,122200,678399370,14860,14840,14860,14830,343
20240405,122100,673309570,14850,14860,14860,14850,181
20240405,122000,670619960,14850,14850,14850,14850,0
20240405,121900,670619960,14850,14850,14850,14850,111
20240405,121800,668971610,14880,14860,14880,14860,62
20240405,121700,668050250,14890,14850,14890,14850,226
20240405,121600,664690210,14840,14840,14850,14840,3
20240405,121500,664645680,14840,14840,14840,14840,6
20240405,121400,664556640,14830,14820,14830,14820,133
20240405,121300,662584410,14830,14830,14830,14830,24
20240405,121200,662228490,14810,14810,14810,14810,0
20240405,121100,662228490,14810,14810,14810,14810,492
20240405,121000,654941970,14820,14820,14820,14820,633
20240405,120900,645560910,14830,14830,14830,14820,465
20240405,120800,638666980,14840,14870,14870,14840,806
20240405,120700,626700860,14870,14870,14870,14860,439
20240405,120600,620177230,14870,14860,14870,14860,67
20240405,120500,619181410,14870,14870,14870,14870,92
20240405,120400,617813370,14860,14860,14860,14860,0
20240405,120300,617813370,14860,14850,14860,14850,186
20240405,120200,615049450,14850,14870,14870,14850,2788
20240405,120100,573624570,14870,14930,14930,14870,4267
20240405,120000,510058480,14920,14920,14920,14920,4
20240405,115900,509998800,14930,14930,14930,14930,42
20240405,115800,509371740,14930,14930,14930,14930,150
20240405,115700,507132240,14940,14940,14940,14940,306
20240405,115600,502560600,14940,14940,14940,14940,50
20240405,115500,501813600,14940,14940,14940,14940,1
20240405,115400,501798660,14940,14940,14940,14940,0
20240405,115300,501798660,14940,14940,14940,14940,3
20240405,115200,501753840,14940,14940,14940,14940,0
20240405,115100,501753840,14940,14940,14940,14940,0
20240405,115000,501753840,14940,14940,14940,14940,1
20240405,114900,501738900,14950,14950,14950,14950,5
20240405,114800,501664150,14940,14940,14940,14940,0
20240405,114700,501664150,14940,14940,14940,14940,0
20240405,114600,501664150,14940,14940,14940,14940,0
20240405,114500,501664150,14940,14940,14940,14940,68
20240405,114400,500648230,14940,14940,14940,14940,51
20240405,114300,499886290,14940,14940,14940,14940,52
20240405,114200,499109410,14940,14940,14940,14940,1
20240405,114100,499094470,14940,14930,14940,14930,3
20240405,114000,499049670,14950,14930,14950,14930,72
20240405,113900,497973310,14930,14930,14930,14930,50
20240405,113800,497226810,14920,14920,14920,14920,0
20240405,113700,497226810,14920,14920,14920,14920,0
20240405,113600,497226810,14920,14920,14920,14920,0
20240405,113500,497226810,14920,14920,14920,14920,0
20240405,113400,497226810,14920,14920,14920,14920,0
20240405,113300,497226810,14920,14920,14920,14920,0
20240405,113200,497226810,14920,14920,14920,14920,0
20240405,113100,497226810,14920,14920,14920,14920,270
20240405,113000,493198410,14920,14920,14920,14920,0
20240405,112900,493198410,14920,14920,14920,14920,0
20240405,112800,493198410,14920,14920,14920,14920,0
20240405,112700,493198410,14920,14940,14940,14920,217
20240405,112600,489960350,14950,14950,14950,14950,0
20240405,112500,489960350,14950,14950,14950,14950,0
20240405,112400,489960350,14950,14950,14950,14950,0
20240405,112300,489960350,14950,14940,14950,14940,30
20240405,112200,489511870,14950,14950,14950,14950,0
20240405,112100,489511870,14950,14950,14950,14950,0
20240405,112000,489511870,14950,14950,14950,14950,0
20240405,111900,489511870,14950,14950,14950,14910,268
20240405,111800,485513920,14920,14920,14920,14920,0
20240405,111700,485513920,14920,14920,14920,14920,74
20240405,111600,484409840,14950,14950,14950,14950,0
20240405,111500,484409840,14950,14950,14950,14950,1
20240405,111400,484394890,14920,14940,14940,14920,184
20240405,111300,481647940,14940,14940,14940,14940,0
20240405,111200,481647940,14940,14940,14940,14940,0
20240405,111100,481647940,14940,14940,14940,14940,19
20240405,111000,481364080,14940,14940,14940,14940,0
20240405,110900,481364080,14940,14940,14940,14940,82
20240405,110800,480139000,14940,14940,14940,14940,0
20240405,110700,480139000,14940,14940,14940,14940,0
20240405,110600,480139000,14940,14940,14940,14940,1
20240405,110500,480124060,14930,14930,14930,14930,0
20240405,110400,480124060,14930,14930,14930,14930,0
20240405,110300,480124060,14930,14930,14930,14930,50
20240405,110200,479377560,14950,14950,14950,14950,26
20240405,110100,478988860,14950,14950,14950,14950,75
20240405,110000,477867610,14930,14950,14950,14930,31
20240405,105900,477404180,14950,14950,14950,14950,19
20240405,105800,477120130,14930,14930,14930,14930,0
20240405,105700,477120130,14930,14930,14930,14930,0
20240405,105600,477120130,14930,14930,14930,14930,107
20240405,105500,475522620,14920,14920,14920,14920,0
20240405,105400,475522620,14920,14930,14930,14920,392
20240405,105300,469671840,14930,14930,14930,14930,104
20240405,105200,468119120,14930,14950,14960,14930,1315
20240405,105100,448479910,14950,14950,14950,14950,0
20240405,105000,448479910,14950,14950,14950,14950,5
20240405,104900,448405160,14940,14940,14940,14940,50
20240405,104800,447658160,14950,14950,14950,14950,6
20240405,104700,447568460,14940,14940,14940,14940,191
20240405,104600,444714920,14950,14950,14950,14950,7
20240405,104500,444610270,14960,14940,14960,14940,264
20240405,104400,440666050,14940,14940,14940,14940,100
20240405,104300,439172050,14940,14940,14940,14940,0
20240405,104200,439172050,14940,14950,14950,14940,332
20240405,104100,434211090,14950,14950,14950,14950,774
20240405,104000,422639790,14960,14980,15000,14960,14
20240405,103900,422430090,15000,14950,15000,14950,104
20240405,103800,420875130,14950,14950,14950,14950,0
20240405,103700,420875130,14950,14950,14950,14950,0
20240405,103600,420875130,14950,14970,14970,14950,170
20240405,103500,418333030,14950,14950,14950,14950,310
20240405,103400,413698530,14950,14950,14950,14950,1
20240405,103300,413683580,14950,14960,14960,14950,231
20240405,103200,410228860,14960,14960,14960,14960,0
20240405,103100,410228860,14960,14960,14960,14960,7
20240405,103000,410124140,14960,14970,14970,14960,253
20240405,102900,406339160,15000,14970,15000,14970,401
20240405,102800,400336090,14970,14970,14970,14970,60
20240405,102700,399437890,14970,14990,14990,14970,607
20240405,102600,390348910,14970,14990,14990,14970,630
20240405,102500,380915310,15000,15020,15020,15000,635
20240405,102400,371387910,15020,15040,15040,15020,397
20240405,102300,365424670,15020,15020,15020,15020,0
20240405,102200,365424670,15020,15050,15050,15020,315
20240405,102100,360692970,15080,15040,15080,15040,136
20240405,102000,358647470,15030,15040,15040,15030,766
20240405,101900,347133340,15040,15040,15040,15040,0
20240405,101800,347133340,15040,15040,15040,15040,99
20240405,101700,345644380,15070,15070,15070,15070,0
20240405,101600,345644380,15070,15070,15070,15070,1
20240405,101500,345629310,15040,15050,15050,15040,240
20240405,101400,342018020,15070,15070,15070,15070,0
20240405,101300,342018020,15070,15070,15070,15070,2
20240405,101200,341987880,15080,15110,15150,15080,748
20240405,101100,330707160,15110,15110,15110,15110,0
20240405,101000,330707160,15110,15110,15110,15110,57
20240405,100900,329845890,15110,15100,15110,15100,120
20240405,100800,328032890,15100,15140,15140,15100,505
20240405,100700,320391280,15140,15150,15150,15140,249
20240405,100600,316618950,15190,15180,15200,15160,25
20240405,100500,316239820,15160,15160,15160,15160,21
20240405,100400,315921460,15150,15160,15160,15150,590
20240405,100300,306981960,15180,15180,15180,15180,0
20240405,100200,306981960,15180,15170,15180,15170,40
20240405,100100,306374860,15170,15170,15170,15170,121
20240405,100000,304539290,15140,15200,15200,15140,254
20240405,095900,300690610,15180,15180,15200,15180,6
20240405,095800,300599490,15200,15180,15200,15180,27
20240405,095700,300189130,15180,15180,15200,15180,4
20240405,095600,300128370,15200,15180,15200,15180,172
20240405,095500,297516730,15200,15180,15200,15170,171
20240405,095400,294920290,15140,15140,15140,15140,214
20240405,095300,291680330,15150,15110,15150,15110,129
20240405,095200,289727570,15110,15110,15110,15110,10
20240405,095100,289576470,15120,15100,15120,15080,156
20240405,095000,287223460,15140,15140,15140,15140,0
20240405,094900,287223460,15140,15120,15140,15120,7
20240405,094800,287117550,15140,15090,15140,15090,5
20240405,094700,287041950,15140,15120,15140,15120,103
20240405,094600,285484550,15120,15070,15120,15070,8
20240405,094500,285363740,15120,15070,15120,15070,28
20240405,094400,284940700,15110,15040,15110,15040,484
20240405,094300,277630260,15080,15040,15080,15040,98
20240405,094200,276153410,15070,15030,15070,15030,3
20240405,094100,276108280,15000,15000,15000,15000,0
20240405,094000,276108280,15000,15000,15000,15000,0
20240405,093900,276108280,15000,15000,15000,15000,0
20240405,093800,276108280,15000,15020,15020,15000,693
20240405,093700,265705580,15070,15020,15070,15000,502
20240405,093600,258171080,15010,15010,15010,15010,0
20240405,093500,258171080,15010,15010,15010,15010,0
20240405,093400,258171080,15010,15020,15020,15010,107
20240405,093300,256564240,15000,15020,15020,15000,196
20240405,093200,253622230,15020,15020,15020,15020,140
20240405,093100,251519430,15020,15080,15080,15020,106
20240405,093000,249921130,15070,15050,15070,15050,771
20240405,092900,238304330,15050,15020,15050,15020,241
20240405,092800,234680280,15020,15040,15040,15010,785
20240405,092700,222893290,15040,15040,15050,15040,251
20240405,092600,219116380,15040,15040,15040,15040,87
20240405,092500,217807900,15050,15030,15050,15030,376
20240405,092400,212151600,15000,14960,15000,14960,352
20240405,092300,206871640,14950,14960,14960,14940,628
20240405,092200,197483140,14960,14960,14960,14960,63
20240405,092100,196540660,15020,14970,15020,14970,681
20240405,092000,186327920,14980,14980,14980,14980,215
20240405,091900,183107220,14960,14960,14960,14960,1
20240405,091800,183092260,14960,14950,14990,14950,4
20240405,091700,183032370,14910,14910,14910,14910,0
20240405,091600,183032370,14910,14990,14990,14910,157
20240405,091500,180684290,14970,15000,15000,14970,1160
20240405,091400,163296940,15000,15000,15000,15000,427
20240405,091300,156891940,15000,15000,15000,15000,50
20240405,091200,156141940,15010,15010,15010,15010,32
20240405,091100,155661620,15000,14970,15000,14970,345
20240405,091000,150487310,15000,15000,15000,15000,1
20240405,090900,150472310,14890,14960,15000,14850,2562
20240405,090800,112328500,15000,15000,15010,14960,840
20240405,090700,99747550,15000,15050,15050,15000,993
20240405,090600,84846710,15020,15080,15080,15020,538
20240405,090500,76757420,15080,15020,15080,15020,160
20240405,090400,74353620,15020,15090,15090,15020,1481
20240405,090300,52037720,15000,15080,15090,15000,303
20240405,090200,47492460,15000,15030,15090,15000,1045
20240405,090100,31809720,15020,15080,15080,15020,672
20240405,090000,21702740,15090,15140,15140,15090,1434