KissMeData/424980/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,210000,7339999500,14810,14810,14810,14810,6464
20240403,205900,7339999500,14810,14810,14810,14810,0
20240403,205800,7339999500,14810,14810,14810,14810,0
20240403,205700,7339999500,14810,14810,14810,14810,0
20240403,205600,7339999500,14810,14810,14810,14810,0
20240403,205500,7339999500,14810,14810,14810,14810,0
20240403,205400,7339999500,14810,14810,14810,14810,0
20240403,205300,7339999500,14810,14810,14810,14810,0
20240403,205200,7339999500,14810,14810,14810,14810,0
20240403,205100,7339999500,14810,14810,14810,14810,0
20240403,205000,7339999500,14810,14810,14810,14810,0
20240403,204900,7339999500,14810,14810,14810,14810,0
20240403,204800,7339999500,14810,14810,14810,14810,0
20240403,204700,7339999500,14810,14810,14810,14810,0
20240403,204600,7339999500,14810,14810,14810,14810,0
20240403,204500,7339999500,14810,14810,14810,14810,0
20240403,204400,7339999500,14810,14810,14810,14810,0
20240403,204300,7339999500,14810,14810,14810,14810,0
20240403,204200,7339999500,14810,14810,14810,14810,0
20240403,204100,7339999500,14810,14810,14810,14810,0
20240403,204000,7339999500,14810,14810,14810,14810,0
20240403,203900,7339999500,14810,14810,14810,14810,0
20240403,203800,7339999500,14810,14810,14810,14810,0
20240403,203700,7339999500,14810,14810,14810,14810,0
20240403,203600,7339999500,14810,14810,14810,14810,0
20240403,203500,7339999500,14810,14810,14810,14810,0
20240403,203400,7339999500,14810,14810,14810,14810,0
20240403,203300,7339999500,14810,14810,14810,14810,0
20240403,203200,7339999500,14810,14810,14810,14810,0
20240403,203100,7339999500,14810,14810,14810,14810,0
20240403,203000,7339999500,14810,14810,14810,14810,6464
20240403,202900,7339999500,14810,14810,14810,14810,0
20240403,202800,7339999500,14810,14810,14810,14810,0
20240403,202700,7339999500,14810,14810,14810,14810,0
20240403,202600,7339999500,14810,14810,14810,14810,0
20240403,202500,7339999500,14810,14810,14810,14810,0
20240403,202400,7339999500,14810,14810,14810,14810,0
20240403,202300,7339999500,14810,14810,14810,14810,0
20240403,202200,7339999500,14810,14810,14810,14810,0
20240403,202100,7339999500,14810,14810,14810,14810,0
20240403,202000,7339999500,14810,14810,14810,14810,0
20240403,201900,7339999500,14810,14810,14810,14810,0
20240403,201800,7339999500,14810,14810,14810,14810,0
20240403,201700,7339999500,14810,14810,14810,14810,0
20240403,201600,7339999500,14810,14810,14810,14810,0
20240403,201500,7339999500,14810,14810,14810,14810,0
20240403,201400,7339999500,14810,14810,14810,14810,0
20240403,201300,7339999500,14810,14810,14810,14810,0
20240403,201200,7339999500,14810,14810,14810,14810,0
20240403,201100,7339999500,14810,14810,14810,14810,0
20240403,201000,7339999500,14810,14810,14810,14810,0
20240403,200900,7339999500,14810,14810,14810,14810,0
20240403,200800,7339999500,14810,14810,14810,14810,0
20240403,200700,7339999500,14810,14810,14810,14810,0
20240403,200600,7339999500,14810,14810,14810,14810,0
20240403,200500,7339999500,14810,14810,14810,14810,0
20240403,200400,7339999500,14810,14810,14810,14810,0
20240403,200300,7339999500,14810,14810,14810,14810,0
20240403,200200,7339999500,14810,14810,14810,14810,0
20240403,200100,7339999500,14810,14810,14810,14810,0
20240403,200000,7339999500,14810,14810,14810,14810,6464
20240403,195900,7339999500,14810,14810,14810,14810,0
20240403,195800,7339999500,14810,14810,14810,14810,0
20240403,195700,7339999500,14810,14810,14810,14810,0
20240403,195600,7339999500,14810,14810,14810,14810,0
20240403,195500,7339999500,14810,14810,14810,14810,0
20240403,195400,7339999500,14810,14810,14810,14810,0
20240403,195300,7339999500,14810,14810,14810,14810,0
20240403,195200,7339999500,14810,14810,14810,14810,0
20240403,195100,7339999500,14810,14810,14810,14810,0
20240403,195000,7339999500,14810,14810,14810,14810,0
20240403,194900,7339999500,14810,14810,14810,14810,0
20240403,194800,7339999500,14810,14810,14810,14810,0
20240403,194700,7339999500,14810,14810,14810,14810,0
20240403,194600,7339999500,14810,14810,14810,14810,0
20240403,194500,7339999500,14810,14810,14810,14810,0
20240403,194400,7339999500,14810,14810,14810,14810,0
20240403,194300,7339999500,14810,14810,14810,14810,0
20240403,194200,7339999500,14810,14810,14810,14810,0
20240403,194100,7339999500,14810,14810,14810,14810,0
20240403,194000,7339999500,14810,14810,14810,14810,0
20240403,193900,7339999500,14810,14810,14810,14810,0
20240403,193800,7339999500,14810,14810,14810,14810,0
20240403,193700,7339999500,14810,14810,14810,14810,0
20240403,193600,7339999500,14810,14810,14810,14810,0
20240403,193500,7339999500,14810,14810,14810,14810,0
20240403,193400,7339999500,14810,14810,14810,14810,0
20240403,193300,7339999500,14810,14810,14810,14810,0
20240403,193200,7339999500,14810,14810,14810,14810,0
20240403,193100,7339999500,14810,14810,14810,14810,0
20240403,193000,7339999500,14810,14810,14810,14810,6464
20240403,192900,7339999500,14810,14810,14810,14810,0
20240403,192800,7339999500,14810,14810,14810,14810,0
20240403,192700,7339999500,14810,14810,14810,14810,0
20240403,192600,7339999500,14810,14810,14810,14810,0
20240403,192500,7339999500,14810,14810,14810,14810,0
20240403,192400,7339999500,14810,14810,14810,14810,0
20240403,192300,7339999500,14810,14810,14810,14810,0
20240403,192200,7339999500,14810,14810,14810,14810,0
20240403,192100,7339999500,14810,14810,14810,14810,0
20240403,192000,7339999500,14810,14810,14810,14810,0
20240403,191900,7339999500,14810,14810,14810,14810,0
20240403,191800,7339999500,14810,14810,14810,14810,0
20240403,191700,7339999500,14810,14810,14810,14810,0
20240403,191600,7339999500,14810,14810,14810,14810,0
20240403,191500,7339999500,14810,14810,14810,14810,0
20240403,191400,7339999500,14810,14810,14810,14810,0
20240403,191300,7339999500,14810,14810,14810,14810,0
20240403,191200,7339999500,14810,14810,14810,14810,0
20240403,191100,7339999500,14810,14810,14810,14810,0
20240403,191000,7339999500,14810,14810,14810,14810,0
20240403,190900,7339999500,14810,14810,14810,14810,0
20240403,190800,7339999500,14810,14810,14810,14810,0
20240403,190700,7339999500,14810,14810,14810,14810,0
20240403,190600,7339999500,14810,14810,14810,14810,0
20240403,190500,7339999500,14810,14810,14810,14810,0
20240403,190400,7339999500,14810,14810,14810,14810,0
20240403,190300,7339999500,14810,14810,14810,14810,0
20240403,190200,7339999500,14810,14810,14810,14810,0
20240403,190100,7339999500,14810,14810,14810,14810,0
20240403,190000,7339999500,14810,14810,14810,14810,6464
20240403,185900,7339999500,14810,14810,14810,14810,0
20240403,185800,7339999500,14810,14810,14810,14810,0
20240403,185700,7339999500,14810,14810,14810,14810,0
20240403,185600,7339999500,14810,14810,14810,14810,0
20240403,185500,7339999500,14810,14810,14810,14810,0
20240403,185400,7339999500,14810,14810,14810,14810,0
20240403,185300,7339999500,14810,14810,14810,14810,0
20240403,185200,7339999500,14810,14810,14810,14810,0
20240403,185100,7339999500,14810,14810,14810,14810,0
20240403,185000,7339999500,14810,14810,14810,14810,0
20240403,184900,7339999500,14810,14810,14810,14810,0
20240403,184800,7339999500,14810,14810,14810,14810,0
20240403,184700,7339999500,14810,14810,14810,14810,0
20240403,184600,7339999500,14810,14810,14810,14810,0
20240403,184500,7339999500,14810,14810,14810,14810,0
20240403,184400,7339999500,14810,14810,14810,14810,0
20240403,184300,7339999500,14810,14810,14810,14810,0
20240403,184200,7339999500,14810,14810,14810,14810,0
20240403,184100,7339999500,14810,14810,14810,14810,0
20240403,184000,7339999500,14810,14810,14810,14810,0
20240403,183900,7339999500,14810,14810,14810,14810,0
20240403,183800,7339999500,14810,14810,14810,14810,0
20240403,183700,7339999500,14810,14810,14810,14810,0
20240403,183600,7339999500,14810,14810,14810,14810,0
20240403,183500,7339999500,14810,14810,14810,14810,0
20240403,183400,7339999500,14810,14810,14810,14810,0
20240403,183300,7339999500,14810,14810,14810,14810,0
20240403,183200,7339999500,14810,14810,14810,14810,0
20240403,183100,7339999500,14810,14810,14810,14810,0
20240403,183000,7339999500,14810,14810,14810,14810,6464
20240403,182900,7339999500,14810,14810,14810,14810,0
20240403,182800,7339999500,14810,14810,14810,14810,0
20240403,182700,7339999500,14810,14810,14810,14810,0
20240403,182600,7339999500,14810,14810,14810,14810,0
20240403,182500,7339999500,14810,14810,14810,14810,0
20240403,182400,7339999500,14810,14810,14810,14810,0
20240403,182300,7339999500,14810,14810,14810,14810,0
20240403,182200,7339999500,14810,14810,14810,14810,0
20240403,182100,7339999500,14810,14810,14810,14810,0
20240403,182000,7339999500,14810,14810,14810,14810,0
20240403,181900,7339999500,14810,14810,14810,14810,0
20240403,181800,7339999500,14810,14810,14810,14810,0
20240403,181700,7339999500,14810,14810,14810,14810,0
20240403,181600,7339999500,14810,14810,14810,14810,0
20240403,181500,7339999500,14810,14810,14810,14810,0
20240403,181400,7339999500,14810,14810,14810,14810,0
20240403,181300,7339999500,14810,14810,14810,14810,0
20240403,181200,7339999500,14810,14810,14810,14810,0
20240403,181100,7339999500,14810,14810,14810,14810,0
20240403,181000,7339999500,14810,14810,14810,14810,0
20240403,180900,7339999500,14810,14810,14810,14810,0
20240403,180800,7339999500,14810,14810,14810,14810,0
20240403,180700,7339999500,14810,14810,14810,14810,0
20240403,180600,7339999500,14810,14810,14810,14810,0
20240403,180500,7339999500,14810,14810,14810,14810,0
20240403,180400,7339999500,14810,14810,14810,14810,0
20240403,180300,7339999500,14810,14810,14810,14810,0
20240403,180200,7339999500,14810,14810,14810,14810,0
20240403,180100,7339999500,14810,14810,14810,14810,0
20240403,180000,7339999500,14810,14810,14810,14810,6464
20240403,175900,7339999500,14810,14810,14810,14810,0
20240403,175800,7339999500,14810,14810,14810,14810,0
20240403,175700,7339999500,14810,14810,14810,14810,0
20240403,175600,7339999500,14810,14810,14810,14810,0
20240403,175500,7339999500,14810,14810,14810,14810,0
20240403,175400,7339999500,14810,14810,14810,14810,0
20240403,175300,7339999500,14810,14810,14810,14810,0
20240403,175200,7339999500,14810,14810,14810,14810,0
20240403,175100,7339999500,14810,14810,14810,14810,0
20240403,175000,7339999500,14810,14810,14810,14810,0
20240403,174900,7339999500,14810,14810,14810,14810,0
20240403,174800,7339999500,14810,14810,14810,14810,0
20240403,174700,7339999500,14810,14810,14810,14810,0
20240403,174600,7339999500,14810,14810,14810,14810,0
20240403,174500,7339999500,14810,14810,14810,14810,0
20240403,174400,7339999500,14810,14810,14810,14810,0
20240403,174300,7339999500,14810,14810,14810,14810,0
20240403,174200,7339999500,14810,14810,14810,14810,0
20240403,174100,7339999500,14810,14810,14810,14810,0
20240403,174000,7339999500,14810,14810,14810,14810,0
20240403,173900,7339999500,14810,14810,14810,14810,0
20240403,173800,7339999500,14810,14810,14810,14810,0
20240403,173700,7339999500,14810,14810,14810,14810,0
20240403,173600,7339999500,14810,14810,14810,14810,0
20240403,173500,7339999500,14810,14810,14810,14810,0
20240403,173400,7339999500,14810,14810,14810,14810,0
20240403,173300,7339999500,14810,14810,14810,14810,0
20240403,173200,7339999500,14810,14810,14810,14810,0
20240403,173100,7339999500,14810,14810,14810,14810,0
20240403,173000,7339999500,14810,14810,14810,14810,6464
20240403,172900,7339999500,14810,14810,14810,14810,0
20240403,172800,7339999500,14810,14810,14810,14810,0
20240403,172700,7339999500,14810,14810,14810,14810,0
20240403,172600,7339999500,14810,14810,14810,14810,0
20240403,172500,7339999500,14810,14810,14810,14810,0
20240403,172400,7339999500,14810,14810,14810,14810,0
20240403,172300,7339999500,14810,14810,14810,14810,0
20240403,172200,7339999500,14810,14810,14810,14810,0
20240403,172100,7339999500,14810,14810,14810,14810,0
20240403,172000,7339999500,14810,14810,14810,14810,0
20240403,171900,7339999500,14810,14810,14810,14810,0
20240403,171800,7339999500,14810,14810,14810,14810,0
20240403,171700,7339999500,14810,14810,14810,14810,0
20240403,171600,7339999500,14810,14810,14810,14810,0
20240403,171500,7339999500,14810,14810,14810,14810,0
20240403,171400,7339999500,14810,14810,14810,14810,0
20240403,171300,7339999500,14810,14810,14810,14810,0
20240403,171200,7339999500,14810,14810,14810,14810,0
20240403,171100,7339999500,14810,14810,14810,14810,0
20240403,171000,7339999500,14810,14810,14810,14810,0
20240403,170900,7339999500,14810,14810,14810,14810,0
20240403,170800,7339999500,14810,14810,14810,14810,0
20240403,170700,7339999500,14810,14810,14810,14810,0
20240403,170600,7339999500,14810,14810,14810,14810,0
20240403,170500,7339999500,14810,14810,14810,14810,0
20240403,170400,7339999500,14810,14810,14810,14810,0
20240403,170300,7339999500,14810,14810,14810,14810,0
20240403,170200,7339999500,14810,14810,14810,14810,0
20240403,170100,7339999500,14810,14810,14810,14810,0
20240403,170000,7339999500,14810,14810,14810,14810,6464
20240403,165900,7339999500,14810,14810,14810,14810,0
20240403,165800,7339999500,14810,14810,14810,14810,0
20240403,165700,7339999500,14810,14810,14810,14810,0
20240403,165600,7339999500,14810,14810,14810,14810,0
20240403,165500,7339999500,14810,14810,14810,14810,0
20240403,165400,7339999500,14810,14810,14810,14810,0
20240403,165300,7339999500,14810,14810,14810,14810,0
20240403,165200,7339999500,14810,14810,14810,14810,0
20240403,165100,7339999500,14810,14810,14810,14810,0
20240403,165000,7339999500,14810,14810,14810,14810,0
20240403,164900,7339999500,14810,14810,14810,14810,0
20240403,164800,7339999500,14810,14810,14810,14810,0
20240403,164700,7339999500,14810,14810,14810,14810,0
20240403,164600,7339999500,14810,14810,14810,14810,0
20240403,164500,7339999500,14810,14810,14810,14810,0
20240403,164400,7339999500,14810,14810,14810,14810,0
20240403,164300,7339999500,14810,14810,14810,14810,0
20240403,164200,7339999500,14810,14810,14810,14810,0
20240403,164100,7339999500,14810,14810,14810,14810,0
20240403,164000,7339999500,14810,14810,14810,14810,0
20240403,163900,7339999500,14810,14810,14810,14810,0
20240403,163800,7339999500,14810,14810,14810,14810,0
20240403,163700,7339999500,14810,14810,14810,14810,0
20240403,163600,7339999500,14810,14810,14810,14810,0
20240403,163500,7339999500,14810,14810,14810,14810,0
20240403,163400,7339999500,14810,14810,14810,14810,0
20240403,163300,7339999500,14810,14810,14810,14810,0
20240403,163200,7339999500,14810,14810,14810,14810,0
20240403,163100,7339999500,14810,14810,14810,14810,0
20240403,163000,7339999500,14810,14810,14810,14810,6464
20240403,162900,7339999500,14810,14810,14810,14810,0
20240403,162800,7339999500,14810,14810,14810,14810,0
20240403,162700,7339999500,14810,14810,14810,14810,0
20240403,162600,7339999500,14810,14810,14810,14810,0
20240403,162500,7339999500,14810,14810,14810,14810,0
20240403,162400,7339999500,14810,14810,14810,14810,0
20240403,162300,7339999500,14810,14810,14810,14810,0
20240403,162200,7339999500,14810,14810,14810,14810,0
20240403,162100,7339999500,14810,14810,14810,14810,0
20240403,162000,7339999500,14810,14810,14810,14810,0
20240403,161900,7339999500,14810,14810,14810,14810,0
20240403,161800,7339999500,14810,14810,14810,14810,0
20240403,161700,7339999500,14810,14810,14810,14810,0
20240403,161600,7339999500,14810,14810,14810,14810,0
20240403,161500,7339999500,14810,14810,14810,14810,0
20240403,161400,7339999500,14810,14810,14810,14810,0
20240403,161300,7339999500,14810,14810,14810,14810,0
20240403,161200,7339999500,14810,14810,14810,14810,0
20240403,161100,7339999500,14810,14810,14810,14810,0
20240403,161000,7339999500,14810,14810,14810,14810,0
20240403,160900,7339999500,14810,14810,14810,14810,0
20240403,160800,7339999500,14810,14810,14810,14810,0
20240403,160700,7339999500,14810,14810,14810,14810,0
20240403,160600,7339999500,14810,14810,14810,14810,0
20240403,160500,7339999500,14810,14810,14810,14810,0
20240403,160400,7339999500,14810,14810,14810,14810,0
20240403,160300,7339999500,14810,14810,14810,14810,0
20240403,160200,7339999500,14810,14810,14810,14810,0
20240403,160100,7339999500,14810,14810,14810,14810,0
20240403,160000,7339999500,14810,14810,14810,14810,6464
20240403,155900,7339999500,14810,14810,14810,14810,0
20240403,155800,7339999500,14810,14810,14810,14810,0
20240403,155700,7339999500,14810,14810,14810,14810,0
20240403,155600,7339999500,14810,14810,14810,14810,0
20240403,155500,7339999500,14810,14810,14810,14810,0
20240403,155400,7339999500,14810,14810,14810,14810,0
20240403,155300,7339999500,14810,14810,14810,14810,0
20240403,155200,7339999500,14810,14810,14810,14810,0
20240403,155100,7339999500,14810,14810,14810,14810,0
20240403,155000,7339999500,14810,14810,14810,14810,0
20240403,154900,7339999500,14810,14810,14810,14810,0
20240403,154800,7339999500,14810,14810,14810,14810,0
20240403,154700,7339999500,14810,14810,14810,14810,0
20240403,154600,7339999500,14810,14810,14810,14810,0
20240403,154500,7339999500,14810,14810,14810,14810,0
20240403,154400,7339999500,14810,14810,14810,14810,0
20240403,154300,7339999500,14810,14810,14810,14810,0
20240403,154200,7339999500,14810,14810,14810,14810,0
20240403,154100,7339999500,14810,14810,14810,14810,0
20240403,154000,7339999500,14810,14810,14810,14810,0
20240403,153900,7339999500,14810,14810,14810,14810,0
20240403,153800,7339999500,14810,14810,14810,14810,0
20240403,153700,7339999500,14810,14810,14810,14810,0
20240403,153600,7339999500,14810,14810,14810,14810,0
20240403,153500,7339999500,14810,14810,14810,14810,0
20240403,153400,7339999500,14810,14810,14810,14810,0
20240403,153300,7339999500,14810,14810,14810,14810,0
20240403,153200,7339999500,14810,14810,14810,14810,0
20240403,153100,7339999500,14810,14810,14810,14810,0
20240403,153000,7339999500,14810,14810,14810,14810,12928
20240403,152900,7244267660,14640,14640,14640,14640,0
20240403,152800,7244267660,14640,14640,14640,14640,0
20240403,152700,7244267660,14640,14640,14640,14640,0
20240403,152600,7244267660,14640,14640,14640,14640,0
20240403,152500,7244267660,14640,14640,14640,14640,0
20240403,152400,7244267660,14640,14640,14640,14640,0
20240403,152300,7244267660,14640,14640,14640,14640,0
20240403,152200,7244267660,14640,14640,14640,14640,0
20240403,152100,7244267660,14640,14640,14640,14640,0
20240403,152000,7244267660,14640,14640,14640,14640,0
20240403,151900,7244267660,14640,14580,14640,14560,426
20240403,151800,7238049350,14600,14630,14630,14600,1791
20240403,151700,7211890950,14640,14670,14670,14640,550
20240403,151600,7203834820,14670,14690,14690,14670,2130
20240403,151500,7172576700,14680,14720,14720,14680,422
20240403,151400,7166377780,14720,14740,14740,14720,79
20240403,151300,7165214500,14740,14700,14740,14700,215
20240403,151200,7162045960,14700,14700,14700,14690,110
20240403,151100,7160429200,14690,14770,14770,14690,236
20240403,151000,7156953610,14790,14760,14790,14690,433
20240403,150900,7150570770,14830,14810,14830,14810,1182
20240403,150800,7133047990,14810,14790,14810,14790,1709
20240403,150700,7107754210,14790,14720,14790,14720,312
20240403,150600,7103157080,14720,14720,14720,14670,272
20240403,150500,7099154180,14720,14720,14720,14720,203
20240403,150400,7096166020,14700,14670,14700,14650,294
20240403,150300,7091849890,14670,14690,14690,14670,223
20240403,150200,7088575780,14690,14720,14720,14690,1132
20240403,150100,7071931440,14730,14750,14750,14720,396
20240403,150000,7066097470,14750,14780,14780,14750,1903
20240403,145900,7038000740,14770,14800,14810,14770,207
20240403,145800,7034942720,14760,14770,14770,14760,131
20240403,145700,7033008400,14770,14850,14850,14760,175
20240403,145600,7030413700,14850,14800,14850,14760,1183
20240403,145500,7012873080,14770,14780,14800,14770,457
20240403,145400,7006118410,14790,14790,14800,14790,118
20240403,145300,7004372920,14800,14700,14800,14700,442
20240403,145200,6997860350,14710,14720,14720,14710,481
20240403,145100,6990782740,14730,14760,14770,14730,453
20240403,145000,6984103230,14770,14780,14790,14750,536
20240403,144900,6976188460,14790,14800,14820,14780,1022
20240403,144800,6961075060,14810,14840,14840,14810,632
20240403,144700,6951698210,14840,14800,14840,14780,1716
20240403,144600,6926276910,14790,14840,14860,14770,1589
20240403,144500,6902722800,14840,14860,14880,14840,1860
20240403,144400,6875078660,14860,14840,14880,14750,4784
20240403,144300,6804159590,14850,14670,14850,14670,7870
20240403,144200,6688050280,14610,14610,14610,14610,10
20240403,144100,6687904180,14610,14600,14610,14600,35
20240403,144000,6687393020,14600,14610,14610,14600,17
20240403,143900,6687144680,14610,14620,14620,14610,275
20240403,143800,6683124880,14620,14670,14680,14620,742
20240403,143700,6672240200,14670,14680,14680,14670,6
20240403,143600,6672152170,14680,14650,14680,14650,134
20240403,143500,6670186710,14650,14610,14650,14610,114
20240403,143400,6668520680,14610,14610,14610,14610,0
20240403,143300,6668520680,14610,14600,14610,14600,175
20240403,143200,6665964540,14520,14520,14520,14520,10
20240403,143100,6665819340,14520,14520,14600,14520,508
20240403,143000,6658439060,14520,14590,14590,14520,22
20240403,142900,6658119480,14600,14600,14600,14600,0
20240403,142800,6658119480,14600,14600,14600,14600,0
20240403,142700,6658119480,14600,14600,14600,14600,1
20240403,142600,6658104880,14510,14510,14510,14510,133
20240403,142500,6656175050,14510,14560,14560,14510,82
20240403,142400,6654982730,14560,14490,14560,14490,784
20240403,142300,6643609700,14480,14480,14480,14480,52
20240403,142200,6642856740,14480,14520,14520,14480,1233
20240403,142100,6624990230,14520,14550,14550,14520,216
20240403,142000,6621853740,14550,14550,14550,14550,0
20240403,141900,6621853740,14550,14550,14550,14550,43
20240403,141800,6621228090,14560,14570,14570,14560,48
20240403,141700,6620528960,14590,14680,14680,14590,252
20240403,141600,6616833870,14690,14670,14690,14670,952
20240403,141500,6602859980,14680,14680,14680,14680,10
20240403,141400,6602713180,14680,14670,14680,14650,365
20240403,141300,6597356800,14680,14580,14680,14500,1493
20240403,141200,6575494510,14500,14500,14500,14500,0
20240403,141100,6575494510,14500,14490,14580,14490,1159
20240403,141000,6558698790,14490,14570,14570,14490,156
20240403,140900,6556437700,14580,14570,14580,14570,196
20240403,140800,6553581970,14570,14570,14570,14570,1
20240403,140700,6553567400,14570,14540,14570,14540,10
20240403,140600,6553421850,14530,14500,14530,14500,645
20240403,140500,6544057350,14500,14520,14520,14500,22
20240403,140400,6543738150,14520,14480,14520,14470,106
20240403,140300,6542200510,14470,14470,14470,14470,19
20240403,140200,6541925580,14470,14470,14470,14470,40
20240403,140100,6541346780,14470,14470,14470,14470,7
20240403,140000,6541245490,14470,14470,14470,14470,0
20240403,135900,6541245490,14470,14470,14470,14470,37
20240403,135800,6540710100,14470,14400,14470,14400,621
20240403,135700,6531759270,14350,14350,14360,14350,2010
20240403,135600,6502913140,14350,14350,14350,14350,98
20240403,135500,6501506840,14420,14350,14420,14350,309
20240403,135400,6497072620,14360,14420,14420,14360,580
20240403,135300,6488743700,14360,14370,14370,14360,96
20240403,135200,6487365010,14360,14390,14390,14340,1796
20240403,135100,6461546100,14390,14400,14400,14390,1010
20240403,135000,6447010320,14480,14460,14480,14460,42
20240403,134900,6446402180,14480,14480,14480,14480,20
20240403,134800,6446112580,14480,14460,14480,14460,5
20240403,134700,6446040260,14470,14470,14470,14470,0
20240403,134600,6446040260,14470,14460,14470,14460,61
20240403,134500,6445157790,14470,14470,14470,14470,0
20240403,134400,6445157790,14470,14390,14470,14390,37
20240403,134300,6444625280,14470,14470,14470,14470,1
20240403,134200,6444610810,14390,14470,14470,14390,312
20240403,134100,6440113820,14470,14460,14470,14460,99
20240403,134000,6438681300,14470,14470,14470,14470,1
20240403,133900,6438666830,14400,14400,14400,14400,236
20240403,133800,6435268430,14400,14400,14400,14400,2
20240403,133700,6435239630,14400,14400,14400,14400,0
20240403,133600,6435239630,14400,14400,14400,14400,2
20240403,133500,6435210830,14390,14390,14390,14390,92
20240403,133400,6433886950,14390,14400,14400,14390,478
20240403,133300,6427007510,14390,14400,14400,14390,565
20240403,133200,6418875660,14400,14400,14400,14400,21
20240403,133100,6418573260,14400,14400,14400,14400,56
20240403,133000,6417766860,14390,14390,14390,14390,0
20240403,132900,6417766860,14390,14390,14390,14390,0
20240403,132800,6417766860,14390,14420,14420,14390,221
20240403,132700,6414580100,14420,14420,14420,14420,29
20240403,132600,6414161920,14420,14370,14420,14370,39
20240403,132500,6413599710,14370,14370,14370,14370,11
20240403,132400,6413441640,14370,14380,14380,14360,1085
20240403,132300,6397850610,14370,14380,14380,14370,271
20240403,132200,6393953930,14380,14410,14410,14380,237
20240403,132100,6390542120,14400,14410,14410,14400,418
20240403,132000,6384518840,14410,14410,14410,14410,33
20240403,131900,6384043310,14410,14430,14430,14410,364
20240403,131800,6378794410,14430,14440,14440,14430,200
20240403,131700,6375906460,14440,14450,14450,14440,4
20240403,131600,6375848680,14450,14450,14450,14450,38
20240403,131500,6375299580,14450,14450,14450,14450,0
20240403,131400,6375299580,14450,14460,14460,14450,400
20240403,131300,6369516540,14450,14450,14450,14450,1
20240403,131200,6369502090,14450,14450,14450,14450,23
20240403,131100,6369169740,14500,14460,14500,14460,322
20240403,131000,6364509470,14450,14440,14450,14440,35
20240403,130900,6364003970,14440,14420,14440,14420,70
20240403,130800,6362994550,14420,14420,14420,14420,42
20240403,130700,6362388910,14410,14410,14410,14410,0
20240403,130600,6362388910,14410,14410,14410,14410,208
20240403,130500,6359391630,14390,14390,14390,14330,259
20240403,130400,6355671350,14390,14460,14460,14390,1187
20240403,130300,6338565290,14470,14470,14470,14470,113
20240403,130200,6336930180,14470,14510,14510,14470,570
20240403,130100,6328671290,14530,14530,14530,14530,12
20240403,130000,6328496930,14510,14520,14520,14510,166
20240403,125900,6326086620,14520,14530,14530,14520,482
20240403,125800,6319086580,14530,14570,14570,14530,41
20240403,125700,6318489930,14570,14570,14570,14570,5
20240403,125600,6318417080,14570,14570,14570,14570,15
20240403,125500,6318198530,14520,14570,14570,14520,517
20240403,125400,6310682860,14570,14570,14570,14570,31
20240403,125300,6310231190,14580,14590,14590,14580,512
20240403,125200,6302766090,14580,14630,14630,14580,1021
20240403,125100,6287862330,14630,14630,14630,14630,25
20240403,125000,6287496580,14630,14640,14640,14630,289
20240403,124900,6283265630,14630,14630,14630,14630,1
20240403,124800,6283251000,14640,14640,14640,14640,76
20240403,124700,6282138360,14640,14640,14640,14640,76
20240403,124600,6281025720,14620,14640,14650,14620,154
20240403,124500,6278770200,14630,14620,14630,14620,127
20240403,124400,6276913420,14620,14620,14620,14620,0
20240403,124300,6276913420,14620,14590,14620,14580,232
20240403,124200,6273525840,14590,14590,14590,14590,5
20240403,124100,6273452890,14590,14590,14590,14590,163
20240403,124000,6271074720,14620,14620,14620,14620,5
20240403,123900,6271001620,14630,14590,14630,14590,65
20240403,123800,6270051070,14580,14580,14580,14580,37
20240403,123700,6269511610,14610,14590,14610,14580,161
20240403,123600,6267163320,14580,14590,14590,14580,866
20240403,123500,6254536140,14590,14590,14590,14590,11
20240403,123400,6254375650,14600,14580,14600,14580,265
20240403,123300,6250511550,14580,14580,14580,14580,1
20240403,123200,6250496970,14580,14590,14600,14580,1551
20240403,123100,6227867930,14590,14590,14590,14590,282
20240403,123000,6223753550,14590,14600,14600,14590,83
20240403,122900,6222542490,14610,14610,14610,14610,394
20240403,122800,6216786150,14610,14610,14610,14610,120
20240403,122700,6215032950,14610,14610,14610,14610,61
20240403,122600,6214141740,14590,14600,14600,14590,443
20240403,122500,6207674590,14600,14600,14600,14600,6
20240403,122400,6207586990,14590,14590,14600,14590,294
20240403,122300,6203296350,14590,14610,14610,14590,727
20240403,122200,6192681060,14610,14620,14620,14610,92
20240403,122100,6191336900,14620,14630,14630,14620,1457
20240403,122000,6170021740,14630,14650,14650,14630,419
20240403,121900,6163889400,14650,14650,14650,14650,7
20240403,121800,6163786850,14640,14700,14700,14640,713
20240403,121700,6153313800,14690,14700,14700,14690,64
20240403,121600,6152373590,14690,14640,14690,14640,27
20240403,121500,6151977010,14640,14640,14640,14640,39
20240403,121400,6151406050,14630,14640,14640,14630,45
20240403,121300,6150747640,14630,14630,14630,14630,204
20240403,121200,6147763120,14640,14640,14640,14640,15
20240403,121100,6147543520,14640,14660,14660,14640,1270
20240403,121000,6128947050,14650,14770,14770,14650,395
20240403,120900,6123127270,14770,14810,14830,14770,656
20240403,120800,6113413370,14810,14790,14830,14790,879
20240403,120700,6100393830,14790,14720,14800,14720,2830
20240403,120600,6058654460,14710,14700,14710,14700,107
20240403,120500,6057081460,14700,14700,14700,14700,15
20240403,120400,6056860960,14700,14690,14700,14690,244
20240403,120300,6053276260,14630,14700,14700,14630,86
20240403,120200,6052012760,14720,14720,14730,14700,644
20240403,120100,6042540050,14710,14700,14710,14700,172
20240403,120000,6040010080,14710,14600,14710,14600,1692
20240403,115900,6015154510,14590,14600,14600,14590,104
20240403,115800,6013636840,14670,14630,14670,14590,1192
20240403,115700,5996176650,14630,14600,14630,14600,11
20240403,115600,5996016020,14640,14570,14640,14570,202
20240403,115500,5993065650,14580,14600,14600,14580,1158
20240403,115400,5976169050,14600,14600,14600,14600,41
20240403,115300,5975570450,14600,14600,14600,14600,22
20240403,115200,5975249250,14600,14640,14640,14580,383
20240403,115100,5969658330,14640,14580,14640,14580,80
20240403,115000,5968491870,14640,14640,14640,14640,0
20240403,114900,5968491870,14640,14620,14640,14580,259
20240403,114800,5964702200,14580,14580,14580,14580,6
20240403,114700,5964614720,14640,14640,14640,14640,0
20240403,114600,5964614720,14640,14550,14640,14540,774
20240403,114500,5953305650,14600,14600,14600,14540,43
20240403,114400,5952679590,14530,14530,14530,14520,192
20240403,114300,5949890800,14520,14620,14620,14520,1428
20240403,114200,5929054640,14620,14620,14620,14620,20
20240403,114100,5928762240,14630,14620,14630,14620,3
20240403,114000,5928718360,14620,14620,14620,14620,195
20240403,113900,5925867460,14620,14650,14650,14620,101
20240403,113800,5924390790,14650,14650,14690,14650,48
20240403,113700,5923687390,14600,14610,14650,14600,381
20240403,113600,5918119340,14610,14620,14620,14600,189
20240403,113500,5915358420,14620,14650,14650,14620,182
20240403,113400,5912696660,14650,14670,14670,14650,1475
20240403,113300,5891084740,14670,14660,14670,14660,8
20240403,113200,5890967430,14660,14650,14670,14650,246
20240403,113100,5887362410,14650,14660,14670,14650,33
20240403,113000,5886878750,14680,14700,14700,14680,23
20240403,112900,5886541090,14680,14600,14680,14600,463
20240403,112800,5879771430,14650,14680,14680,14600,1171
20240403,112700,5862616720,14650,14670,14670,14600,138
20240403,112600,5860595070,14680,14690,14750,14680,568
20240403,112500,5852230050,14740,14650,14740,14650,1615
20240403,112400,5828483520,14630,14590,14630,14590,1628
20240403,112300,5804704140,14580,14500,14580,14490,1472
20240403,112200,5783329610,14500,14500,14500,14500,14
20240403,112100,5783126610,14550,14490,14550,14460,217
20240403,112000,5779987540,14490,14550,14590,14490,1794
20240403,111900,5753941670,14600,14600,14600,14600,0
20240403,111800,5753941670,14600,14600,14600,14600,0
20240403,111700,5753941670,14600,14600,14600,14600,34
20240403,111600,5753445270,14600,14540,14600,14510,25
20240403,111500,5753080900,14580,14540,14580,14540,903
20240403,111400,5739922950,14570,14540,14570,14540,17
20240403,111300,5739675290,14580,14580,14580,14580,2
20240403,111200,5739646130,14580,14480,14580,14480,1382
20240403,111100,5719589120,14480,14460,14480,14460,38
20240403,111000,5719039220,14480,14460,14480,14460,112
20240403,110900,5717419600,14450,14380,14450,14320,70
20240403,110800,5716410970,14380,14310,14380,14310,78
20240403,110700,5715289540,14310,14350,14350,14310,461
20240403,110600,5708683490,14480,14370,14480,14350,332
20240403,110500,5703914670,14370,14420,14420,14370,462
20240403,110400,5697260950,14410,14410,14420,14410,296
20240403,110300,5692995580,14410,14520,14520,14410,1317
20240403,110200,5674001610,14520,14450,14520,14410,123
20240403,110100,5672225650,14540,14540,14540,14540,0
20240403,110000,5672225650,14540,14480,14540,14480,84
20240403,105900,5671009020,14480,14430,14490,14410,672
20240403,105800,5661308820,14420,14490,14530,14400,1219
20240403,105700,5643687190,14480,14580,14580,14480,218
20240403,105600,5640508850,14490,14520,14520,14490,874
20240403,105500,5627830370,14580,14570,14580,14530,278
20240403,105400,5623779020,14590,14540,14590,14540,242
20240403,105300,5620249240,14540,14600,14610,14540,313
20240403,105200,5615688460,14610,14610,14610,14600,571
20240403,105100,5607346650,14610,14610,14630,14610,41
20240403,105000,5606747440,14610,14720,14720,14610,832
20240403,104900,5594554890,14730,14730,14730,14660,239
20240403,104800,5591036900,14740,14710,14750,14700,407
20240403,104700,5585040060,14750,14680,14750,14680,278
20240403,104600,5580951200,14660,14630,14660,14620,510
20240403,104500,5573489840,14680,14620,14680,14610,1618
20240403,104400,5549798820,14650,14620,14650,14620,152
20240403,104300,5547576080,14620,14660,14660,14620,439
20240403,104200,5541145500,14660,14700,14700,14660,840
20240403,104100,5528817440,14700,14740,14750,14700,518
20240403,104000,5521199690,14740,14750,14750,14700,2035
20240403,103900,5491276230,14770,14680,14810,14680,1519
20240403,103800,5468875210,14730,14890,14890,14660,1737
20240403,103700,5443191420,14890,14780,14900,14600,4976
20240403,103600,5369425110,14800,14560,14890,14560,4815
20240403,103500,5298308570,14570,14460,14580,14460,2533
20240403,103400,5261544340,14460,14450,14460,14450,199
20240403,103300,5258666840,14460,14450,14460,14450,269
20240403,103200,5254777130,14470,14460,14480,14460,569
20240403,103100,5246542000,14450,14350,14450,14350,1383
20240403,103000,5226616380,14350,14290,14350,14200,400
20240403,102900,5220893350,14290,14310,14320,14200,513
20240403,102800,5213553380,14190,14320,14320,14190,705
20240403,102700,5203513150,14330,14200,14330,14200,178
20240403,102600,5200970670,14200,14200,14330,14190,226
20240403,102500,5197733980,14200,14320,14320,14200,126
20240403,102400,5195929780,14320,14300,14320,14180,639
20240403,102300,5186843060,14300,14160,14320,14160,207
20240403,102200,5183884620,14160,14340,14340,14160,62
20240403,102100,5183004220,14340,14170,14340,14160,396
20240403,102000,5177348530,14280,14160,14290,14160,173
20240403,101900,5174877190,14160,14320,14320,14130,841
20240403,101800,5162902180,14380,14370,14390,14320,423
20240403,101700,5156822850,14370,14270,14370,14270,178
20240403,101600,5154279530,14240,14110,14240,14110,1354
20240403,101500,5135026500,14110,14150,14190,14110,4144
20240403,101400,5076395550,14160,14190,14190,14150,189
20240403,101300,5073714070,14190,14190,14190,14190,236
20240403,101200,5070365230,14150,14190,14190,14140,402
20240403,101100,5064677370,14150,14200,14200,14140,689
20240403,101000,5054925900,14190,14210,14240,14150,1246
20240403,100900,5037232310,14200,14200,14260,14200,125
20240403,100800,5035455010,14200,14230,14230,14200,744
20240403,100700,5024877340,14230,14300,14360,14230,888
20240403,100600,5012178810,14360,14290,14360,14290,17
20240403,100500,5011935670,14280,14290,14350,14280,284
20240403,100400,5007866790,14350,14310,14350,14300,596
20240403,100300,4999328600,14450,14450,14450,14310,69
20240403,100200,4998340550,14450,14310,14460,14270,2187
20240403,100100,4967043750,14310,14410,14410,14310,1004
20240403,100000,4952605480,14400,14470,14560,14400,368
20240403,095900,4947286340,14570,14500,14600,14490,407
20240403,095800,4941365120,14490,14490,14620,14480,2345
20240403,095700,4907279550,14450,14290,14450,14290,3425
20240403,095600,4857988120,14300,14290,14300,14290,739
20240403,095500,4847420430,14300,14210,14300,14210,301
20240403,095400,4843117030,14310,14280,14310,14210,394
20240403,095300,4837493490,14200,14190,14280,14180,962
20240403,095200,4823848150,14180,14200,14240,14180,2236
20240403,095100,4792111100,14200,14240,14280,14200,794
20240403,095000,4780806590,14230,14230,14230,14230,210
20240403,094900,4777818290,14210,14240,14300,14210,2799
20240403,094800,4737969450,14230,14240,14320,14220,1143
20240403,094700,4721683520,14230,14290,14290,14220,874
20240403,094600,4709241490,14380,14230,14380,14230,1596
20240403,094500,4686416690,14230,14310,14310,14230,2752
20240403,094400,4647141350,14430,14410,14530,14290,7618
20240403,094300,4538010250,14480,14500,14500,14410,1433
20240403,094200,4517324410,14490,14450,14520,14450,175
20240403,094100,4514789540,14480,14330,14480,14310,2757
20240403,094000,4475130610,14400,14390,14410,14310,1215
20240403,093900,4457664480,14390,14400,14430,14360,3599
20240403,093800,4405882790,14400,14510,14510,14400,1440
20240403,093700,4385120250,14510,14510,14550,14410,1254
20240403,093600,4366924640,14510,14400,14510,14400,2412
20240403,093500,4331962210,14410,14430,14550,14400,3076
20240403,093400,4287499890,14430,14470,14500,14430,1943
20240403,093300,4259452610,14440,14520,14550,14430,1586
20240403,093200,4236518150,14490,14380,14490,14380,2054
20240403,093100,4206888760,14400,14590,14620,14260,10228
20240403,093000,4059345370,14590,14690,14720,14500,2644
20240403,092900,4020763210,14700,14790,14900,14700,6282
20240403,092800,3927582100,14850,14720,14940,14720,14726
20240403,092700,3708826800,14800,14360,14800,14230,10845
20240403,092600,3552328990,14370,14670,14670,14330,11169
20240403,092500,3390527990,14570,14830,14900,14540,8153
20240403,092400,3270844510,14830,14650,15050,14610,25925
20240403,092300,2883968040,14650,14980,15000,14530,28065
20240403,092200,2467713800,14980,14850,14990,14750,32766
20240403,092100,1979744080,14870,14720,14870,14690,24509
20240403,092000,1617810790,14700,14570,14720,14420,21368
20240403,091900,1305790820,14500,14320,14680,14180,37760
20240403,091800,757594350,14360,14100,14530,14100,14144
20240403,091700,555260640,14090,13990,14170,13970,4654
20240403,091600,489914000,14000,13940,14000,13940,1400
20240403,091500,470342160,13950,13950,13950,13890,248
20240403,091400,466883880,13790,13780,13950,13770,1675
20240403,091300,443768570,13780,13680,13780,13660,915
20240403,091200,431207160,13680,13710,13710,13680,2713
20240403,091100,394045730,13700,13730,13790,13700,933
20240403,091000,381231490,13670,13700,13730,13670,432
20240403,090900,375319690,13750,13720,13760,13670,1633
20240403,090800,352944160,13710,13810,13820,13710,1126
20240403,090700,337441300,13750,13850,13850,13750,3107
20240403,090600,294613500,13950,13970,13990,13840,3314
20240403,090500,248519160,13970,13900,14000,13900,1301
20240403,090400,230332120,14000,13880,14000,13850,1016
20240403,090300,216187630,13900,14040,14040,13900,2372
20240403,090200,183062460,14000,13830,14000,13810,2150
20240403,090100,153167500,13870,13680,13870,13670,2333
20240403,090000,120957940,13670,13780,13790,13670,8695