KissMeData/014530/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185500,5419565565,3975,3975,3975,3975,10742
20240405,185400,5419565565,3975,3975,3975,3975,0
20240405,185300,5419565565,3975,3975,3975,3975,0
20240405,185200,5419565565,3975,3975,3975,3975,0
20240405,185100,5419565565,3975,3975,3975,3975,0
20240405,185000,5419565565,3975,3975,3975,3975,0
20240405,184900,5419565565,3975,3975,3975,3975,0
20240405,184800,5419565565,3975,3975,3975,3975,0
20240405,184700,5419565565,3975,3975,3975,3975,0
20240405,184600,5419565565,3975,3975,3975,3975,0
20240405,184500,5419565565,3975,3975,3975,3975,0
20240405,184400,5419565565,3975,3975,3975,3975,0
20240405,184300,5419565565,3975,3975,3975,3975,0
20240405,184200,5419565565,3975,3975,3975,3975,0
20240405,184100,5419565565,3975,3975,3975,3975,0
20240405,184000,5419565565,3975,3975,3975,3975,0
20240405,183900,5419565565,3975,3975,3975,3975,0
20240405,183800,5419565565,3975,3975,3975,3975,0
20240405,183700,5419565565,3975,3975,3975,3975,0
20240405,183600,5419565565,3975,3975,3975,3975,0
20240405,183500,5419565565,3975,3975,3975,3975,0
20240405,183400,5419565565,3975,3975,3975,3975,0
20240405,183300,5419565565,3975,3975,3975,3975,0
20240405,183200,5419565565,3975,3975,3975,3975,0
20240405,183100,5419565565,3975,3975,3975,3975,0
20240405,183000,5419565565,3975,3975,3975,3975,0
20240405,182900,5419565565,3975,3975,3975,3975,0
20240405,182800,5419565565,3975,3975,3975,3975,0
20240405,182700,5419565565,3975,3975,3975,3975,0
20240405,182600,5419565565,3975,3975,3975,3975,0
20240405,182500,5419565565,3975,3975,3975,3975,10742
20240405,182400,5419565565,3975,3975,3975,3975,0
20240405,182300,5419565565,3975,3975,3975,3975,0
20240405,182200,5419565565,3975,3975,3975,3975,0
20240405,182100,5419565565,3975,3975,3975,3975,0
20240405,182000,5419565565,3975,3975,3975,3975,0
20240405,181900,5419565565,3975,3975,3975,3975,0
20240405,181800,5419565565,3975,3975,3975,3975,0
20240405,181700,5419565565,3975,3975,3975,3975,0
20240405,181600,5419565565,3975,3975,3975,3975,0
20240405,181500,5419565565,3975,3975,3975,3975,0
20240405,181400,5419565565,3975,3975,3975,3975,0
20240405,181300,5419565565,3975,3975,3975,3975,0
20240405,181200,5419565565,3975,3975,3975,3975,0
20240405,181100,5419565565,3975,3975,3975,3975,0
20240405,181000,5419565565,3975,3975,3975,3975,0
20240405,180900,5419565565,3975,3975,3975,3975,0
20240405,180800,5419565565,3975,3975,3975,3975,0
20240405,180700,5419565565,3975,3975,3975,3975,0
20240405,180600,5419565565,3975,3975,3975,3975,0
20240405,180500,5419565565,3975,3975,3975,3975,0
20240405,180400,5419565565,3975,3975,3975,3975,0
20240405,180300,5419565565,3975,3975,3975,3975,0
20240405,180200,5419565565,3975,3975,3975,3975,0
20240405,180100,5419565565,3975,3975,3975,3975,0
20240405,180000,5419565565,3975,3975,3975,3975,0
20240405,175900,5419565565,3975,3975,3975,3975,0
20240405,175800,5419565565,3975,3975,3975,3975,0
20240405,175700,5419565565,3975,3975,3975,3975,0
20240405,175600,5419565565,3975,3975,3975,3975,0
20240405,175500,5419565565,3975,3975,3975,3975,10742
20240405,175400,5419565565,3975,3975,3975,3975,0
20240405,175300,5419565565,3975,3975,3975,3975,0
20240405,175200,5419565565,3975,3975,3975,3975,0
20240405,175100,5419565565,3975,3975,3975,3975,0
20240405,175000,5419565565,3975,3975,3975,3975,0
20240405,174900,5419565565,3975,3975,3975,3975,0
20240405,174800,5419565565,3975,3975,3975,3975,0
20240405,174700,5419565565,3975,3975,3975,3975,0
20240405,174600,5419565565,3975,3975,3975,3975,0
20240405,174500,5419565565,3975,3975,3975,3975,0
20240405,174400,5419565565,3975,3975,3975,3975,0
20240405,174300,5419565565,3975,3975,3975,3975,0
20240405,174200,5419565565,3975,3975,3975,3975,0
20240405,174100,5419565565,3975,3975,3975,3975,0
20240405,174000,5419565565,3975,3975,3975,3975,0
20240405,173900,5419565565,3975,3975,3975,3975,0
20240405,173800,5419565565,3975,3975,3975,3975,0
20240405,173700,5419565565,3975,3975,3975,3975,0
20240405,173600,5419565565,3975,3975,3975,3975,0
20240405,173500,5419565565,3975,3975,3975,3975,0
20240405,173400,5419565565,3975,3975,3975,3975,0
20240405,173300,5419565565,3975,3975,3975,3975,0
20240405,173200,5419565565,3975,3975,3975,3975,0
20240405,173100,5419565565,3975,3975,3975,3975,0
20240405,173000,5419565565,3975,3975,3975,3975,0
20240405,172900,5419565565,3975,3975,3975,3975,0
20240405,172800,5419565565,3975,3975,3975,3975,0
20240405,172700,5419565565,3975,3975,3975,3975,0
20240405,172600,5419565565,3975,3975,3975,3975,0
20240405,172500,5419565565,3975,3975,3975,3975,10742
20240405,172400,5419565565,3975,3975,3975,3975,0
20240405,172300,5419565565,3975,3975,3975,3975,0
20240405,172200,5419565565,3975,3975,3975,3975,0
20240405,172100,5419565565,3975,3975,3975,3975,0
20240405,172000,5419565565,3975,3975,3975,3975,0
20240405,171900,5419565565,3975,3975,3975,3975,0
20240405,171800,5419565565,3975,3975,3975,3975,0
20240405,171700,5419565565,3975,3975,3975,3975,0
20240405,171600,5419565565,3975,3975,3975,3975,0
20240405,171500,5419565565,3975,3975,3975,3975,0
20240405,171400,5419565565,3975,3975,3975,3975,0
20240405,171300,5419565565,3975,3975,3975,3975,0
20240405,171200,5419565565,3975,3975,3975,3975,0
20240405,171100,5419565565,3975,3975,3975,3975,0
20240405,171000,5419565565,3975,3975,3975,3975,0
20240405,170900,5419565565,3975,3975,3975,3975,0
20240405,170800,5419565565,3975,3975,3975,3975,0
20240405,170700,5419565565,3975,3975,3975,3975,0
20240405,170600,5419565565,3975,3975,3975,3975,0
20240405,170500,5419565565,3975,3975,3975,3975,0
20240405,170400,5419565565,3975,3975,3975,3975,0
20240405,170300,5419565565,3975,3975,3975,3975,0
20240405,170200,5419565565,3975,3975,3975,3975,0
20240405,170100,5419565565,3975,3975,3975,3975,0
20240405,170000,5419565565,3975,3975,3975,3975,0
20240405,165900,5419565565,3975,3975,3975,3975,0
20240405,165800,5419565565,3975,3975,3975,3975,0
20240405,165700,5419565565,3975,3975,3975,3975,0
20240405,165600,5419565565,3975,3975,3975,3975,0
20240405,165500,5419565565,3975,3975,3975,3975,10742
20240405,165400,5419565565,3975,3975,3975,3975,0
20240405,165300,5419565565,3975,3975,3975,3975,0
20240405,165200,5419565565,3975,3975,3975,3975,0
20240405,165100,5419565565,3975,3975,3975,3975,0
20240405,165000,5419565565,3975,3975,3975,3975,0
20240405,164900,5419565565,3975,3975,3975,3975,0
20240405,164800,5419565565,3975,3975,3975,3975,0
20240405,164700,5419565565,3975,3975,3975,3975,0
20240405,164600,5419565565,3975,3975,3975,3975,0
20240405,164500,5419565565,3975,3975,3975,3975,0
20240405,164400,5419565565,3975,3975,3975,3975,0
20240405,164300,5419565565,3975,3975,3975,3975,0
20240405,164200,5419565565,3975,3975,3975,3975,0
20240405,164100,5419565565,3975,3975,3975,3975,0
20240405,164000,5419565565,3975,3975,3975,3975,0
20240405,163900,5419565565,3975,3975,3975,3975,0
20240405,163800,5419565565,3975,3975,3975,3975,0
20240405,163700,5419565565,3975,3975,3975,3975,0
20240405,163600,5419565565,3975,3975,3975,3975,0
20240405,163500,5419565565,3975,3975,3975,3975,0
20240405,163400,5419565565,3975,3975,3975,3975,0
20240405,163300,5419565565,3975,3975,3975,3975,0
20240405,163200,5419565565,3975,3975,3975,3975,0
20240405,163100,5419565565,3975,3975,3975,3975,0
20240405,163000,5419565565,3975,3975,3975,3975,0
20240405,162900,5419565565,3975,3975,3975,3975,0
20240405,162800,5419565565,3975,3975,3975,3975,0
20240405,162700,5419565565,3975,3975,3975,3975,0
20240405,162600,5419565565,3975,3975,3975,3975,0
20240405,162500,5419565565,3975,3975,3975,3975,10742
20240405,162400,5419565565,3975,3975,3975,3975,0
20240405,162300,5419565565,3975,3975,3975,3975,0
20240405,162200,5419565565,3975,3975,3975,3975,0
20240405,162100,5419565565,3975,3975,3975,3975,0
20240405,162000,5419565565,3975,3975,3975,3975,0
20240405,161900,5419565565,3975,3975,3975,3975,0
20240405,161800,5419565565,3975,3975,3975,3975,0
20240405,161700,5419565565,3975,3975,3975,3975,0
20240405,161600,5419565565,3975,3975,3975,3975,0
20240405,161500,5419565565,3975,3975,3975,3975,0
20240405,161400,5419565565,3975,3975,3975,3975,0
20240405,161300,5419565565,3975,3975,3975,3975,0
20240405,161200,5419565565,3975,3975,3975,3975,0
20240405,161100,5419565565,3975,3975,3975,3975,0
20240405,161000,5419565565,3975,3975,3975,3975,0
20240405,160900,5419565565,3975,3975,3975,3975,0
20240405,160800,5419565565,3975,3975,3975,3975,0
20240405,160700,5419565565,3975,3975,3975,3975,0
20240405,160600,5419565565,3975,3975,3975,3975,0
20240405,160500,5419565565,3975,3975,3975,3975,0
20240405,160400,5419565565,3975,3975,3975,3975,0
20240405,160300,5419565565,3975,3975,3975,3975,0
20240405,160200,5419565565,3975,3975,3975,3975,0
20240405,160100,5419565565,3975,3975,3975,3975,0
20240405,160000,5419565565,3975,3975,3975,3975,0
20240405,155900,5419565565,3975,3975,3975,3975,0
20240405,155800,5419565565,3975,3975,3975,3975,0
20240405,155700,5419565565,3975,3975,3975,3975,0
20240405,155600,5419565565,3975,3975,3975,3975,0
20240405,155500,5419565565,3975,3975,3975,3975,10742
20240405,155400,5419565565,3975,3975,3975,3975,0
20240405,155300,5419565565,3975,3975,3975,3975,0
20240405,155200,5419565565,3975,3975,3975,3975,0
20240405,155100,5419565565,3975,3975,3975,3975,0
20240405,155000,5419565565,3975,3975,3975,3975,0
20240405,154900,5419565565,3975,3975,3975,3975,0
20240405,154800,5419565565,3975,3975,3975,3975,0
20240405,154700,5419565565,3975,3975,3975,3975,0
20240405,154600,5419565565,3975,3975,3975,3975,0
20240405,154500,5419565565,3975,3975,3975,3975,0
20240405,154400,5419565565,3975,3975,3975,3975,0
20240405,154300,5419565565,3975,3975,3975,3975,0
20240405,154200,5419565565,3975,3975,3975,3975,0
20240405,154100,5419565565,3975,3975,3975,3975,0
20240405,154000,5419565565,3975,3975,3975,3975,0
20240405,153900,5419565565,3975,3975,3975,3975,0
20240405,153800,5419565565,3975,3975,3975,3975,0
20240405,153700,5419565565,3975,3975,3975,3975,0
20240405,153600,5419565565,3975,3975,3975,3975,0
20240405,153500,5419565565,3975,3975,3975,3975,0
20240405,153400,5419565565,3975,3975,3975,3975,0
20240405,153300,5419565565,3975,3975,3975,3975,0
20240405,153200,5419565565,3975,3975,3975,3975,0
20240405,153100,5419565565,3975,3975,3975,3975,0
20240405,153000,5419565565,3975,3975,3975,3975,10742
20240405,152900,5376866115,3975,3975,3975,3975,0
20240405,152800,5376866115,3975,3975,3975,3975,0
20240405,152700,5376866115,3975,3975,3975,3975,0
20240405,152600,5376866115,3975,3975,3975,3975,0
20240405,152500,5376866115,3975,3975,3975,3975,0
20240405,152400,5376866115,3975,3975,3975,3975,0
20240405,152300,5376866115,3975,3975,3975,3975,0
20240405,152200,5376866115,3975,3975,3975,3975,0
20240405,152100,5376866115,3975,3975,3975,3975,0
20240405,152000,5376866115,3975,3975,3975,3975,0
20240405,151900,5376866115,3975,3975,3975,3965,1164
20240405,151800,5372244810,3975,3960,3975,3960,3208
20240405,151700,5359523740,3965,3960,3970,3955,803
20240405,151600,5356344140,3970,3970,3970,3960,455
20240405,151500,5354542080,3960,3960,3965,3960,692
20240405,151400,5351799865,3970,3965,3970,3960,1117
20240405,151300,5347372620,3965,3960,3970,3960,4298
20240405,151200,5330341940,3965,3965,3965,3965,654
20240405,151100,5327748830,3965,3965,3970,3965,1250
20240405,151000,5322792550,3965,3960,3970,3960,558
20240405,150900,5320580360,3965,3960,3965,3960,613
20240405,150800,5318150075,3960,3955,3965,3955,1148
20240405,150700,5313605490,3955,3960,3960,3955,2035
20240405,150600,5305552065,3960,3965,3965,3960,463
20240405,150500,5303717915,3965,3960,3970,3960,1110
20240405,150400,5299321575,3970,3960,3970,3960,1434
20240405,150300,5293636460,3965,3965,3965,3965,60
20240405,150200,5293398560,3960,3955,3970,3955,1095
20240405,150100,5289058360,3955,3960,3970,3955,1093
20240405,150000,5284731565,3955,3960,3975,3955,1012
20240405,145900,5280723755,3960,3965,3975,3955,11995
20240405,145800,5233226125,3975,3960,3975,3960,1881
20240405,145700,5225760285,3970,3960,3970,3960,770
20240405,145600,5222711075,3960,3970,3970,3960,2705
20240405,145500,5211985955,3970,3970,3975,3970,2959
20240405,145400,5200237890,3970,3975,3975,3970,1383
20240405,145300,5194741135,3975,3980,3980,3975,10726
20240405,145200,5152052310,3980,3985,3985,3980,1589
20240405,145100,5145726590,3980,3980,3980,3980,2
20240405,145000,5145718630,3980,3995,3995,3980,10
20240405,144900,5145678785,3995,3985,3995,3985,2437
20240405,144800,5135964315,3980,3985,3985,3980,109
20240405,144700,5135529995,3985,3985,3985,3985,1200
20240405,144600,5130747995,3980,3980,3980,3980,215
20240405,144500,5129892295,3980,3985,3985,3980,2322
20240405,144400,5120639470,3985,3985,3985,3985,2713
20240405,144300,5109828165,3990,3990,3990,3985,411
20240405,144200,5108189045,3990,3990,3990,3985,205
20240405,144100,5107371100,3990,3990,3990,3985,945
20240405,144000,5103601555,3990,3985,3990,3985,77
20240405,143900,5103294330,3990,3990,3990,3990,24
20240405,143800,5103198570,3990,3990,3990,3990,55
20240405,143700,5102979120,3990,3990,3990,3990,704
20240405,143600,5100170160,3985,3990,3990,3985,5
20240405,143500,5100150225,3990,3995,3995,3990,6093
20240405,143400,5075838055,3995,3995,3995,3995,1347
20240405,143300,5070456790,3990,3990,3990,3990,0
20240405,143200,5070456790,3990,3990,3990,3990,7
20240405,143100,5070428860,3995,3990,3995,3985,1305
20240405,143000,5065226785,3995,3995,3995,3995,984
20240405,142900,5061295705,3990,3985,3990,3985,329
20240405,142800,5059983245,3990,3995,3995,3990,2163
20240405,142700,5051352870,3980,3980,4000,3980,119
20240405,142600,5050879230,3980,4000,4000,3980,14
20240405,142500,5050823410,4000,4000,4000,4000,2
20240405,142400,5050815410,3995,3985,3995,3985,3765
20240405,142300,5035778680,3985,3985,3985,3985,4
20240405,142200,5035762740,3990,3990,3990,3990,129
20240405,142100,5035248030,3990,3990,3990,3990,1820
20240405,142000,5027986230,3985,3990,3990,3985,1005
20240405,141900,5023976305,3990,3990,3990,3990,1351
20240405,141800,5018585815,3985,3985,3985,3985,26
20240405,141700,5018482205,3985,3980,3985,3980,1316
20240405,141600,5013238915,3970,3980,3980,3970,461
20240405,141500,5011404745,3985,3975,3985,3970,2414
20240405,141400,5001810695,3985,3985,3985,3985,0
20240405,141300,5001810695,3985,3985,3985,3985,7
20240405,141200,5001782800,3985,3985,3985,3985,0
20240405,141100,5001782800,3985,3985,3985,3975,145
20240405,141000,5001206325,3975,3980,3980,3975,501
20240405,140900,4999212905,3980,3975,3980,3975,1004
20240405,140800,4995221505,3975,3975,3975,3975,701
20240405,140700,4992435030,3980,3980,3980,3980,6513
20240405,140600,4966513290,3980,3980,3980,3980,2650
20240405,140500,4955966290,3980,3980,3980,3980,567
20240405,140400,4953709630,3980,3985,3985,3980,509
20240405,140300,4951683700,3985,3985,3990,3985,2435
20240405,140200,4941978850,3985,3985,3985,3985,1100
20240405,140100,4937595350,3985,3985,3985,3985,652
20240405,140000,4934997130,3990,3990,3990,3990,0
20240405,135900,4934997130,3990,3990,3990,3990,4000
20240405,135800,4919037130,3990,3995,3995,3980,2603
20240405,135700,4908660190,3995,3995,3995,3995,178
20240405,135600,4907949080,3995,3995,3995,3995,0
20240405,135500,4907949080,3995,3980,3995,3980,201
20240405,135400,4907146100,3995,3985,3995,3985,2050
20240405,135300,4898957080,3995,3985,3995,3985,15
20240405,135200,4898897195,3995,3995,3995,3995,51
20240405,135100,4898693450,3985,3985,3985,3985,230
20240405,135000,4897776900,3985,3985,3985,3985,448
20240405,134900,4895991620,3985,3985,3985,3985,2005
20240405,134800,4888001695,3985,3985,3985,3985,76
20240405,134700,4887698835,3995,3985,3995,3985,555
20240405,134600,4885481660,3995,3990,3995,3990,448
20240405,134500,4883694135,3990,3985,3995,3985,2367
20240405,134400,4874260140,3985,3990,3990,3985,681
20240405,134300,4871544060,3990,3995,3995,3990,4414
20240405,134200,4853927795,3995,4000,4000,3995,2174
20240405,134100,4845236650,3995,4000,4000,3995,1006
20240405,134000,4841215170,4005,3995,4005,3995,5182
20240405,133900,4820498780,3990,3995,3995,3990,1150
20240405,133800,4815904655,3995,3990,3995,3990,1247
20240405,133700,4810923470,3985,3985,3985,3985,796
20240405,133600,4807751410,3985,3995,3995,3985,8
20240405,133500,4807719505,3980,3980,3980,3980,812
20240405,133400,4804487745,3980,3980,3985,3980,2271
20240405,133300,4795447940,3980,3995,3995,3980,11081
20240405,133200,4751181555,3995,3990,3995,3990,1353
20240405,133100,4745780930,3985,3985,3985,3985,756
20240405,133000,4742768270,3985,3985,3985,3985,150
20240405,132900,4742170520,3985,3990,3990,3985,523
20240405,132800,4740085865,3985,3985,3985,3985,291
20240405,132700,4738926230,3990,3990,3990,3980,1023
20240405,132600,4734848690,3990,3990,3990,3990,4
20240405,132500,4734832730,3980,3990,3990,3980,4285
20240405,132400,4717761195,3985,3985,3985,3985,385
20240405,132300,4716226970,3980,3985,3985,3980,2302
20240405,132200,4707063270,3990,3980,3990,3980,2108
20240405,132100,4698663880,3975,3975,3975,3975,50
20240405,132000,4698465130,3975,3975,3975,3975,6
20240405,131900,4698441280,3980,3980,3980,3970,964
20240405,131800,4694609190,3965,3980,3980,3965,4937
20240405,131700,4674989985,3985,3980,3985,3980,132
20240405,131600,4674464615,3985,3985,3985,3980,3437
20240405,131500,4660770345,3985,3980,3985,3980,22
20240405,131400,4660682780,3980,3980,3980,3980,2244
20240405,131300,4651751660,3980,3965,3980,3965,2851
20240405,131200,4640433190,3965,3970,3970,3965,2665
20240405,131100,4629855310,3970,3975,3975,3970,382
20240405,131000,4628338520,3970,3970,3970,3970,0
20240405,130900,4628338520,3970,3970,3970,3970,714
20240405,130800,4625503940,3965,3965,3970,3965,3387
20240405,130700,4612072200,3965,3965,3965,3965,3438
20240405,130600,4598440530,3965,3970,3970,3965,404
20240405,130500,4596837625,3965,3970,3970,3965,1656
20240405,130400,4590269580,3965,3965,3970,3965,1069
20240405,130300,4586030895,3965,3965,3965,3965,877
20240405,130200,4582553590,3970,3975,3975,3965,5035
20240405,130100,4562564640,3975,3980,3980,3975,1031
20240405,130000,4558463210,3980,3980,3980,3980,778
20240405,125900,4555366770,3995,3995,3995,3995,0
20240405,125800,4555366770,3995,3985,3995,3980,794
20240405,125700,4552203055,3990,3990,3990,3990,534
20240405,125600,4550072395,3985,3985,3985,3985,0
20240405,125500,4550072395,3985,3995,3995,3985,122
20240405,125400,4549585435,4000,4000,4000,4000,1559
20240405,125300,4543349435,4000,4000,4000,4000,0
20240405,125200,4543349435,4000,3980,4000,3980,1568
20240405,125100,4537090140,3980,3990,3990,3980,1347
20240405,125000,4531727280,3990,3990,3990,3990,340
20240405,124900,4530370680,3990,3990,3990,3990,434
20240405,124800,4528639020,3985,4000,4000,3985,1068
20240405,124700,4524379250,4000,3990,4000,3985,1124
20240405,124600,4519895710,3990,4000,4000,3990,228
20240405,124500,4518983770,4000,4000,4000,3995,2394
20240405,124400,4509418345,4000,4005,4005,4000,1834
20240405,124300,4502082045,4005,4005,4005,4005,734
20240405,124200,4499142375,4005,4005,4005,4000,3744
20240405,124100,4484156750,4005,4010,4010,4005,45
20240405,124000,4483976340,4005,4010,4010,4000,390
20240405,123900,4482413115,4010,4010,4010,4010,55
20240405,123800,4482192565,4000,4005,4005,4000,2806
20240405,123700,4470962040,4005,4005,4005,4005,897
20240405,123600,4467369555,4005,4000,4005,4000,1986
20240405,123500,4459425530,4000,4000,4000,4000,122
20240405,123400,4458937530,3995,3995,3995,3995,0
20240405,123300,4458937530,3995,3995,3995,3995,110
20240405,123200,4458498080,3995,4005,4005,3995,589
20240405,123100,4456141875,4005,4005,4005,4000,621
20240405,123000,4453655770,4005,4010,4010,4005,1197
20240405,122900,4448860180,4010,4015,4015,4010,562
20240405,122800,4446604020,4015,4015,4015,4015,314
20240405,122700,4445343310,4015,4010,4015,4005,2285
20240405,122600,4436177615,4010,4010,4010,4005,4785
20240405,122500,4416989780,4000,4000,4010,4000,1897
20240405,122400,4409393330,4000,3995,4000,3995,2947
20240405,122300,4397607325,3995,4000,4000,3995,1879
20240405,122200,4390091745,3990,3990,3990,3990,12
20240405,122100,4390043865,3990,4000,4000,3990,167
20240405,122000,4389377505,4000,4005,4005,4000,1058
20240405,121900,4385144705,4010,4005,4010,4005,433
20240405,121800,4383410535,4000,3990,4000,3990,78
20240405,121700,4383098575,4000,3990,4000,3990,1195
20240405,121600,4378322725,3990,3985,3990,3985,218
20240405,121500,4377453090,3985,3985,3985,3985,188
20240405,121400,4376703910,3990,3990,3990,3990,600
20240405,121300,4374309910,3990,3990,3990,3990,501
20240405,121200,4372310920,3985,3990,3990,3985,455
20240405,121100,4370495495,3990,3990,3990,3990,403
20240405,121000,4368887525,3990,3990,3990,3990,1
20240405,120900,4368883535,3990,3990,3990,3990,3
20240405,120800,4368871565,3990,3985,3990,3985,61
20240405,120700,4368628425,3985,3990,3990,3985,28
20240405,120600,4368516810,3985,3990,3990,3985,374
20240405,120500,4367024850,3995,3990,3995,3990,152
20240405,120400,4366417670,3990,3985,4000,3985,3508
20240405,120300,4352438270,4000,4000,4000,4000,9
20240405,120200,4352402270,3985,3985,3985,3985,0
20240405,120100,4352402270,3985,3985,3985,3985,4
20240405,120000,4352386330,3985,3985,3985,3985,0
20240405,115900,4352386330,3985,3990,3990,3985,1001
20240405,115800,4348392500,3995,3995,3995,3990,856
20240405,115700,4344974725,3995,3995,3995,3995,99
20240405,115600,4344579220,3990,3990,3990,3990,5
20240405,115500,4344559270,4000,3990,4000,3990,2
20240405,115400,4344551280,3990,3990,3990,3990,43
20240405,115300,4344379710,3985,3990,3990,3985,3166
20240405,115200,4331761335,3985,3995,4000,3985,1555
20240405,115100,4325555635,4000,3995,4000,3995,1397
20240405,115000,4319974615,3990,3990,3990,3990,728
20240405,114900,4317069895,3995,3995,3995,3995,969
20240405,114800,4313198740,4000,4000,4000,4000,694
20240405,114700,4310422740,4005,4010,4010,4005,1668
20240405,114600,4303742290,4005,4005,4005,4005,3682
20240405,114500,4288995880,4010,4010,4010,4005,1113
20240405,114400,4284532815,4010,4005,4010,4005,2526
20240405,114300,4274413675,4005,4005,4005,4005,1209
20240405,114200,4269571630,4005,4000,4005,4000,519
20240405,114100,4267495615,4000,4000,4000,3995,1485
20240405,114000,4261555815,3995,3995,3995,3995,194
20240405,113900,4260780785,3995,3995,4000,3990,762
20240405,113800,4257736970,3995,3995,3995,3995,1266
20240405,113700,4252679300,3995,3995,3995,3990,58
20240405,113600,4252447790,3995,4000,4000,3995,226
20240405,113500,4251544420,3995,3995,3995,3990,263
20240405,113400,4250494505,3990,3990,3990,3990,125
20240405,113300,4249995755,3990,3995,3995,3990,3135
20240405,113200,4237471455,4000,4000,4000,4000,14
20240405,113100,4237415455,4000,3995,4000,3995,129
20240405,113000,4236900080,4000,4000,4000,4000,0
20240405,112900,4236900080,4000,4000,4000,3995,555
20240405,112800,4234681105,4000,4000,4005,4000,3120
20240405,112700,4222200900,3990,4000,4000,3990,140
20240405,112600,4221641900,4005,3995,4005,3995,1024
20240405,112500,4217547065,3995,3990,3995,3985,1469
20240405,112400,4211691375,3990,3990,3990,3990,500
20240405,112300,4209696375,3985,3980,3985,3980,744
20240405,112200,4206733715,3980,3975,3980,3975,1168
20240405,112100,4202089270,3980,3970,3980,3970,59
20240405,112000,4201854900,3970,3975,3975,3970,2370
20240405,111900,4192442685,3980,3975,3985,3975,51
20240405,111800,4192239850,3975,3995,3995,3975,2152
20240405,111700,4183661740,3995,3995,3995,3995,1435
20240405,111600,4177928915,4000,4000,4000,4000,2867
20240405,111500,4166460915,4000,3995,4000,3995,101
20240405,111400,4166057415,3995,3990,3995,3990,240
20240405,111300,4165098665,3990,4000,4000,3990,1267
20240405,111200,4160041285,4000,4005,4005,4000,2962
20240405,111100,4148193270,4000,3990,4000,3990,1267
20240405,111000,4143133020,3995,3995,4000,3995,1998
20240405,110900,4135150290,3995,3995,3995,3995,50
20240405,110800,4134950540,4000,3995,4000,3995,392
20240405,110700,4133382815,3990,3985,3990,3985,778
20240405,110600,4130279425,3985,3985,3985,3980,1172
20240405,110500,4125613975,3985,3980,3985,3980,54
20240405,110400,4125399010,3980,3990,3990,3980,26
20240405,110300,4125295405,3995,3980,3995,3975,2023
20240405,110200,4117249960,3980,4000,4000,3980,389
20240405,110100,4115695435,3980,3980,3985,3980,735
20240405,110000,4112769830,3975,4010,4010,3975,5357
20240405,105900,4091440535,4010,4020,4020,4010,2494
20240405,105800,4081416260,4020,4015,4025,4015,11306
20240405,105700,4035983395,4015,4000,4015,4000,4998
20240405,105600,4015959595,4000,3995,4000,3995,1581
20240405,105500,4009636485,3995,3995,3995,3995,37
20240405,105400,4009488670,3990,3990,3990,3990,1021
20240405,105300,4005414880,3985,3990,3990,3985,240
20240405,105200,4004457780,3990,3985,3990,3985,2
20240405,105100,4004449805,3980,3985,4000,3980,6813
20240405,105000,3977313945,3985,3985,3990,3985,1116
20240405,104900,3972866610,3985,3985,3990,3980,2113
20240405,104800,3964449435,3985,3990,3990,3985,3840
20240405,104700,3949143905,4000,4010,4010,3990,7528
20240405,104600,3919078625,4010,4000,4010,4000,2352
20240405,104500,3909669845,4000,4005,4005,3990,3042
20240405,104400,3897498065,4005,4005,4010,4000,1994
20240405,104300,3889514370,4005,4020,4025,4000,4644
20240405,104200,3870858575,4020,4005,4025,4005,6633
20240405,104100,3844200460,4010,4000,4010,4000,576
20240405,104000,3841894795,4000,4005,4005,3990,3133
20240405,103900,3829355225,4015,4010,4015,4000,8889
20240405,103800,3793738605,4010,4015,4025,3990,8639
20240405,103700,3759136390,4015,4020,4030,4015,9526
20240405,103600,3720803690,4015,3995,4020,3995,9371
20240405,103500,3683212520,3980,4005,4005,3975,2965
20240405,103400,3671385700,4005,3980,4005,3980,11083
20240405,103300,3627148160,3980,3975,3990,3975,6325
20240405,103200,3601959130,3975,3965,3980,3965,3281
20240405,103100,3588928910,3965,3950,3965,3950,2762
20240405,103000,3577990650,3955,3945,3955,3940,1579
20240405,102900,3571750745,3945,3945,3950,3945,1072
20240405,102800,3567520715,3935,3945,3945,3935,5
20240405,102700,3567501020,3945,3935,3945,3930,584
20240405,102600,3565200345,3935,3935,3935,3935,107
20240405,102500,3564779300,3930,3935,3935,3930,2074
20240405,102400,3556628195,3930,3945,3945,3930,3305
20240405,102300,3543628005,3945,3945,3945,3945,578
20240405,102200,3541347795,3945,3950,3950,3945,755
20240405,102100,3538369305,3945,3950,3955,3945,811
20240405,102000,3535166690,3950,3945,3950,3940,747
20240405,101900,3532216465,3935,3950,3950,3935,1207
20240405,101800,3527462575,3945,3945,3945,3945,1928
20240405,101700,3519856615,3945,3945,3945,3945,1321
20240405,101600,3514645270,3940,3945,3950,3940,1447
20240405,101500,3508932090,3945,3940,3945,3940,368
20240405,101400,3507482160,3940,3930,3940,3930,812
20240405,101300,3504290490,3940,3930,3940,3930,161
20240405,101200,3503656630,3925,3945,3945,3925,520
20240405,101100,3501615230,3945,3925,3945,3920,5057
20240405,101000,3481785695,3925,3940,3940,3925,767
20240405,100900,3478769365,3935,3930,3935,3930,551
20240405,100800,3476603680,3935,3925,3935,3925,980
20240405,100700,3472754085,3920,3920,3925,3920,1110
20240405,100600,3468402840,3920,3930,3935,3920,5469
20240405,100500,3446940820,3930,3940,3940,3930,2779
20240405,100400,3436005920,3945,3950,3965,3940,2145
20240405,100300,3427546110,3965,3950,3965,3950,32
20240405,100200,3427419245,3945,3965,3965,3945,1004
20240405,100100,3423448585,3965,3935,3970,3935,3494
20240405,100000,3409620570,3935,3935,3955,3930,3834
20240405,095900,3394542155,3935,3940,3940,3935,2993
20240405,095800,3382762845,3955,3950,3955,3940,12935
20240405,095700,3331709565,3950,3955,3955,3950,698
20240405,095600,3328948985,3955,3950,3955,3950,2616
20240405,095500,3318615660,3955,3955,3955,3955,3139
20240405,095400,3306200915,3955,3960,3960,3955,538
20240405,095300,3304073120,3970,3965,3970,3965,1068
20240405,095200,3299836160,3965,3970,3970,3945,8604
20240405,095100,3265827540,3960,3960,3960,3960,1082
20240405,095000,3261542820,3960,3960,3965,3955,2052
20240405,094900,3253419065,3955,3950,3965,3950,2459
20240405,094800,3243690150,3965,3975,3975,3945,32862
20240405,094700,3113713240,3975,3990,3990,3975,2543
20240405,094600,3103594510,4000,3980,4000,3980,2062
20240405,094500,3095379570,3980,3985,4005,3980,1204
20240405,094400,3090585880,3985,3995,3995,3985,2130
20240405,094300,3082087715,4000,4000,4010,4000,1493
20240405,094200,3076115695,4010,4010,4015,4000,4614
20240405,094100,3057609815,4010,3995,4010,3995,1806
20240405,094000,3050383965,3995,3985,3995,3985,740
20240405,093900,3047432830,3980,3985,3985,3975,6112
20240405,093800,3023111265,3990,3990,3995,3990,299
20240405,093700,3021918250,3990,3985,4000,3985,3002
20240405,093600,3009945250,3985,3995,4000,3985,3196
20240405,093500,2997189220,4000,3990,4000,3990,1760
20240405,093400,2990154765,3990,3980,3990,3980,802
20240405,093300,2986961940,3980,3980,3985,3975,3508
20240405,093200,2973004250,3975,3995,4000,3975,7516
20240405,093100,2943053150,4000,4000,4010,3990,3708
20240405,093000,2928240270,4010,4005,4010,4000,7177
20240405,092900,2899512485,4010,3995,4010,3990,3637
20240405,092800,2884970940,3995,4010,4010,3995,13837
20240405,092700,2829657655,4005,4015,4015,4000,7311
20240405,092600,2800365095,4015,4015,4020,4015,1175
20240405,092500,2795646930,4020,4010,4020,4010,3577
20240405,092400,2781286420,4020,4015,4030,4005,9341
20240405,092300,2743734730,4015,4030,4030,4010,11244
20240405,092200,2698564130,4030,4030,4030,4010,18895
20240405,092100,2622604990,4035,4050,4050,4025,17041
20240405,092000,2553796545,4050,4060,4060,4045,12442
20240405,091900,2503412575,4055,4070,4070,4050,23651
20240405,091800,2407337825,4070,4060,4080,4055,76409
20240405,091700,2096447385,4060,4055,4070,4055,36907
20240405,091600,1946486125,4055,4045,4060,4030,29867
20240405,091500,1825553650,4045,4025,4050,4020,14695
20240405,091400,1766293650,4025,4000,4035,4000,12067
20240405,091300,1717807840,4005,4000,4005,4000,2397
20240405,091200,1708219475,4000,4005,4020,4000,24781
20240405,091100,1609037140,4005,4015,4015,4005,14173
20240405,091000,1552213300,4015,4030,4030,4005,16278
20240405,090900,1486836080,4030,4025,4030,4020,4303
20240405,090800,1469508440,4030,4045,4050,4030,17895
20240405,090700,1397150380,4050,4050,4050,4040,13104
20240405,090600,1344157905,4040,4050,4055,4025,18416
20240405,090500,1269728030,4045,4015,4055,4010,29361
20240405,090400,1151250825,4020,4045,4045,4000,23099
20240405,090300,1058423785,4045,4050,4055,4030,44337
20240405,090200,879006080,4045,4060,4060,4040,34063
20240405,090100,741078670,4060,4005,4070,3995,78520
20240405,090000,423522265,4000,4000,4080,4000,105182