KissMeData/045340/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,191800,808298180,5300,5300,5300,5300,3599
20240408,191700,808298180,5300,5300,5300,5300,0
20240408,191600,808298180,5300,5300,5300,5300,0
20240408,191500,808298180,5300,5300,5300,5300,0
20240408,191400,808298180,5300,5300,5300,5300,0
20240408,191300,808298180,5300,5300,5300,5300,0
20240408,191200,808298180,5300,5300,5300,5300,0
20240408,191100,808298180,5300,5300,5300,5300,0
20240408,191000,808298180,5300,5300,5300,5300,0
20240408,190900,808298180,5300,5300,5300,5300,0
20240408,190800,808298180,5300,5300,5300,5300,0
20240408,190700,808298180,5300,5300,5300,5300,0
20240408,190600,808298180,5300,5300,5300,5300,0
20240408,190500,808298180,5300,5300,5300,5300,0
20240408,190400,808298180,5300,5300,5300,5300,0
20240408,190300,808298180,5300,5300,5300,5300,0
20240408,190200,808298180,5300,5300,5300,5300,0
20240408,190100,808298180,5300,5300,5300,5300,0
20240408,190000,808298180,5300,5300,5300,5300,0
20240408,185900,808298180,5300,5300,5300,5300,0
20240408,185800,808298180,5300,5300,5300,5300,0
20240408,185700,808298180,5300,5300,5300,5300,0
20240408,185600,808298180,5300,5300,5300,5300,0
20240408,185500,808298180,5300,5300,5300,5300,0
20240408,185400,808298180,5300,5300,5300,5300,0
20240408,185300,808298180,5300,5300,5300,5300,0
20240408,185200,808298180,5300,5300,5300,5300,0
20240408,185100,808298180,5300,5300,5300,5300,0
20240408,185000,808298180,5300,5300,5300,5300,0
20240408,184900,808298180,5300,5300,5300,5300,0
20240408,184800,808298180,5300,5300,5300,5300,3599
20240408,184700,808298180,5300,5300,5300,5300,0
20240408,184600,808298180,5300,5300,5300,5300,0
20240408,184500,808298180,5300,5300,5300,5300,0
20240408,184400,808298180,5300,5300,5300,5300,0
20240408,184300,808298180,5300,5300,5300,5300,0
20240408,184200,808298180,5300,5300,5300,5300,0
20240408,184100,808298180,5300,5300,5300,5300,0
20240408,184000,808298180,5300,5300,5300,5300,0
20240408,183900,808298180,5300,5300,5300,5300,0
20240408,183800,808298180,5300,5300,5300,5300,0
20240408,183700,808298180,5300,5300,5300,5300,0
20240408,183600,808298180,5300,5300,5300,5300,0
20240408,183500,808298180,5300,5300,5300,5300,0
20240408,183400,808298180,5300,5300,5300,5300,0
20240408,183300,808298180,5300,5300,5300,5300,0
20240408,183200,808298180,5300,5300,5300,5300,0
20240408,183100,808298180,5300,5300,5300,5300,0
20240408,183000,808298180,5300,5300,5300,5300,0
20240408,182900,808298180,5300,5300,5300,5300,0
20240408,182800,808298180,5300,5300,5300,5300,0
20240408,182700,808298180,5300,5300,5300,5300,0
20240408,182600,808298180,5300,5300,5300,5300,0
20240408,182500,808298180,5300,5300,5300,5300,0
20240408,182400,808298180,5300,5300,5300,5300,0
20240408,182300,808298180,5300,5300,5300,5300,0
20240408,182200,808298180,5300,5300,5300,5300,0
20240408,182100,808298180,5300,5300,5300,5300,0
20240408,182000,808298180,5300,5300,5300,5300,0
20240408,181900,808298180,5300,5300,5300,5300,0
20240408,181800,808298180,5300,5300,5300,5300,3599
20240408,181700,808298180,5300,5300,5300,5300,0
20240408,181600,808298180,5300,5300,5300,5300,0
20240408,181500,808298180,5300,5300,5300,5300,0
20240408,181400,808298180,5300,5300,5300,5300,0
20240408,181300,808298180,5300,5300,5300,5300,0
20240408,181200,808298180,5300,5300,5300,5300,0
20240408,181100,808298180,5300,5300,5300,5300,0
20240408,181000,808298180,5300,5300,5300,5300,0
20240408,180900,808298180,5300,5300,5300,5300,0
20240408,180800,808298180,5300,5300,5300,5300,0
20240408,180700,808298180,5300,5300,5300,5300,0
20240408,180600,808298180,5300,5300,5300,5300,0
20240408,180500,808298180,5300,5300,5300,5300,0
20240408,180400,808298180,5300,5300,5300,5300,0
20240408,180300,808298180,5300,5300,5300,5300,0
20240408,180200,808298180,5300,5300,5300,5300,0
20240408,180100,808298180,5300,5300,5300,5300,0
20240408,180000,808298180,5300,5300,5300,5300,0
20240408,175900,808298180,5300,5300,5300,5300,0
20240408,175800,808298180,5300,5300,5300,5300,0
20240408,175700,808298180,5300,5300,5300,5300,0
20240408,175600,808298180,5300,5300,5300,5300,0
20240408,175500,808298180,5300,5300,5300,5300,0
20240408,175400,808298180,5300,5300,5300,5300,0
20240408,175300,808298180,5300,5300,5300,5300,0
20240408,175200,808298180,5300,5300,5300,5300,0
20240408,175100,808298180,5300,5300,5300,5300,0
20240408,175000,808298180,5300,5300,5300,5300,0
20240408,174900,808298180,5300,5300,5300,5300,0
20240408,174800,808298180,5300,5300,5300,5300,3599
20240408,174700,808298180,5300,5300,5300,5300,0
20240408,174600,808298180,5300,5300,5300,5300,0
20240408,174500,808298180,5300,5300,5300,5300,0
20240408,174400,808298180,5300,5300,5300,5300,0
20240408,174300,808298180,5300,5300,5300,5300,0
20240408,174200,808298180,5300,5300,5300,5300,0
20240408,174100,808298180,5300,5300,5300,5300,0
20240408,174000,808298180,5300,5300,5300,5300,0
20240408,173900,808298180,5300,5300,5300,5300,0
20240408,173800,808298180,5300,5300,5300,5300,0
20240408,173700,808298180,5300,5300,5300,5300,0
20240408,173600,808298180,5300,5300,5300,5300,0
20240408,173500,808298180,5300,5300,5300,5300,0
20240408,173400,808298180,5300,5300,5300,5300,0
20240408,173300,808298180,5300,5300,5300,5300,0
20240408,173200,808298180,5300,5300,5300,5300,0
20240408,173100,808298180,5300,5300,5300,5300,0
20240408,173000,808298180,5300,5300,5300,5300,0
20240408,172900,808298180,5300,5300,5300,5300,0
20240408,172800,808298180,5300,5300,5300,5300,0
20240408,172700,808298180,5300,5300,5300,5300,0
20240408,172600,808298180,5300,5300,5300,5300,0
20240408,172500,808298180,5300,5300,5300,5300,0
20240408,172400,808298180,5300,5300,5300,5300,0
20240408,172300,808298180,5300,5300,5300,5300,0
20240408,172200,808298180,5300,5300,5300,5300,0
20240408,172100,808298180,5300,5300,5300,5300,0
20240408,172000,808298180,5300,5300,5300,5300,0
20240408,171900,808298180,5300,5300,5300,5300,0
20240408,171800,808298180,5300,5300,5300,5300,3599
20240408,171700,808298180,5300,5300,5300,5300,0
20240408,171600,808298180,5300,5300,5300,5300,0
20240408,171500,808298180,5300,5300,5300,5300,0
20240408,171400,808298180,5300,5300,5300,5300,0
20240408,171300,808298180,5300,5300,5300,5300,0
20240408,171200,808298180,5300,5300,5300,5300,0
20240408,171100,808298180,5300,5300,5300,5300,0
20240408,171000,808298180,5300,5300,5300,5300,0
20240408,170900,808298180,5300,5300,5300,5300,0
20240408,170800,808298180,5300,5300,5300,5300,0
20240408,170700,808298180,5300,5300,5300,5300,0
20240408,170600,808298180,5300,5300,5300,5300,0
20240408,170500,808298180,5300,5300,5300,5300,0
20240408,170400,808298180,5300,5300,5300,5300,0
20240408,170300,808298180,5300,5300,5300,5300,0
20240408,170200,808298180,5300,5300,5300,5300,0
20240408,170100,808298180,5300,5300,5300,5300,0
20240408,170000,808298180,5300,5300,5300,5300,0
20240408,165900,808298180,5300,5300,5300,5300,0
20240408,165800,808298180,5300,5300,5300,5300,0
20240408,165700,808298180,5300,5300,5300,5300,0
20240408,165600,808298180,5300,5300,5300,5300,0
20240408,165500,808298180,5300,5300,5300,5300,0
20240408,165400,808298180,5300,5300,5300,5300,0
20240408,165300,808298180,5300,5300,5300,5300,0
20240408,165200,808298180,5300,5300,5300,5300,0
20240408,165100,808298180,5300,5300,5300,5300,0
20240408,165000,808298180,5300,5300,5300,5300,0
20240408,164900,808298180,5300,5300,5300,5300,0
20240408,164800,808298180,5300,5300,5300,5300,3599
20240408,164700,808298180,5300,5300,5300,5300,0
20240408,164600,808298180,5300,5300,5300,5300,0
20240408,164500,808298180,5300,5300,5300,5300,0
20240408,164400,808298180,5300,5300,5300,5300,0
20240408,164300,808298180,5300,5300,5300,5300,0
20240408,164200,808298180,5300,5300,5300,5300,0
20240408,164100,808298180,5300,5300,5300,5300,0
20240408,164000,808298180,5300,5300,5300,5300,0
20240408,163900,808298180,5300,5300,5300,5300,0
20240408,163800,808298180,5300,5300,5300,5300,0
20240408,163700,808298180,5300,5300,5300,5300,0
20240408,163600,808298180,5300,5300,5300,5300,0
20240408,163500,808298180,5300,5300,5300,5300,0
20240408,163400,808298180,5300,5300,5300,5300,0
20240408,163300,808298180,5300,5300,5300,5300,0
20240408,163200,808298180,5300,5300,5300,5300,0
20240408,163100,808298180,5300,5300,5300,5300,0
20240408,163000,808298180,5300,5300,5300,5300,0
20240408,162900,808298180,5300,5300,5300,5300,0
20240408,162800,808298180,5300,5300,5300,5300,0
20240408,162700,808298180,5300,5300,5300,5300,0
20240408,162600,808298180,5300,5300,5300,5300,0
20240408,162500,808298180,5300,5300,5300,5300,0
20240408,162400,808298180,5300,5300,5300,5300,0
20240408,162300,808298180,5300,5300,5300,5300,0
20240408,162200,808298180,5300,5300,5300,5300,0
20240408,162100,808298180,5300,5300,5300,5300,0
20240408,162000,808298180,5300,5300,5300,5300,0
20240408,161900,808298180,5300,5300,5300,5300,0
20240408,161800,808298180,5300,5300,5300,5300,3599
20240408,161700,808298180,5300,5300,5300,5300,0
20240408,161600,808298180,5300,5300,5300,5300,0
20240408,161500,808298180,5300,5300,5300,5300,0
20240408,161400,808298180,5300,5300,5300,5300,0
20240408,161300,808298180,5300,5300,5300,5300,0
20240408,161200,808298180,5300,5300,5300,5300,0
20240408,161100,808298180,5300,5300,5300,5300,0
20240408,161000,808298180,5300,5300,5300,5300,0
20240408,160900,808298180,5300,5300,5300,5300,0
20240408,160800,808298180,5300,5300,5300,5300,0
20240408,160700,808298180,5300,5300,5300,5300,0
20240408,160600,808298180,5300,5300,5300,5300,0
20240408,160500,808298180,5300,5300,5300,5300,0
20240408,160400,808298180,5300,5300,5300,5300,0
20240408,160300,808298180,5300,5300,5300,5300,0
20240408,160200,808298180,5300,5300,5300,5300,0
20240408,160100,808298180,5300,5300,5300,5300,0
20240408,160000,808298180,5300,5300,5300,5300,0
20240408,155900,808298180,5300,5300,5300,5300,0
20240408,155800,808298180,5300,5300,5300,5300,0
20240408,155700,808298180,5300,5300,5300,5300,0
20240408,155600,808298180,5300,5300,5300,5300,0
20240408,155500,808298180,5300,5300,5300,5300,0
20240408,155400,808298180,5300,5300,5300,5300,0
20240408,155300,808298180,5300,5300,5300,5300,0
20240408,155200,808298180,5300,5300,5300,5300,0
20240408,155100,808298180,5300,5300,5300,5300,0
20240408,155000,808298180,5300,5300,5300,5300,0
20240408,154900,808298180,5300,5300,5300,5300,0
20240408,154800,808298180,5300,5300,5300,5300,3599
20240408,154700,808298180,5300,5300,5300,5300,0
20240408,154600,808298180,5300,5300,5300,5300,0
20240408,154500,808298180,5300,5300,5300,5300,0
20240408,154400,808298180,5300,5300,5300,5300,0
20240408,154300,808298180,5300,5300,5300,5300,0
20240408,154200,808298180,5300,5300,5300,5300,0
20240408,154100,808298180,5300,5300,5300,5300,0
20240408,154000,808298180,5300,5300,5300,5300,0
20240408,153900,808298180,5300,5300,5300,5300,0
20240408,153800,808298180,5300,5300,5300,5300,0
20240408,153700,808298180,5300,5300,5300,5300,0
20240408,153600,808298180,5300,5300,5300,5300,0
20240408,153500,808298180,5300,5300,5300,5300,0
20240408,153400,808298180,5300,5300,5300,5300,0
20240408,153300,808298180,5300,5300,5300,5300,0
20240408,153200,808298180,5300,5300,5300,5300,0
20240408,153100,808298180,5300,5300,5300,5300,0
20240408,153000,808298180,5300,5300,5300,5300,3599
20240408,152900,789223480,5320,5320,5320,5320,0
20240408,152800,789223480,5320,5320,5320,5320,0
20240408,152700,789223480,5320,5320,5320,5320,0
20240408,152600,789223480,5320,5320,5320,5320,0
20240408,152500,789223480,5320,5320,5320,5320,0
20240408,152400,789223480,5320,5320,5320,5320,0
20240408,152300,789223480,5320,5320,5320,5320,0
20240408,152200,789223480,5320,5320,5320,5320,0
20240408,152100,789223480,5320,5320,5320,5320,0
20240408,152000,789223480,5320,5320,5320,5320,0
20240408,151900,789223480,5320,5320,5350,5310,500
20240408,151800,786563900,5320,5320,5350,5320,426
20240408,151700,784296270,5340,5330,5340,5330,541
20240408,151600,781409330,5340,5340,5340,5340,0
20240408,151500,781409330,5340,5340,5350,5340,455
20240408,151400,778978480,5330,5330,5330,5330,99
20240408,151300,778450810,5340,5340,5340,5340,0
20240408,151200,778450810,5340,5340,5340,5340,6
20240408,151100,778418770,5320,5330,5330,5320,311
20240408,151000,776763370,5340,5330,5340,5330,206
20240408,150900,775663390,5350,5340,5350,5340,118
20240408,150800,775032100,5330,5340,5340,5330,423
20240408,150700,772776400,5360,5350,5360,5340,454
20240408,150600,770350400,5340,5350,5350,5340,1006
20240408,150500,764973190,5360,5360,5360,5360,110
20240408,150400,764383590,5360,5360,5360,5360,0
20240408,150300,764383590,5360,5350,5360,5350,375
20240408,150200,762377330,5350,5340,5350,5340,218
20240408,150100,761212150,5340,5350,5350,5340,661
20240408,150000,757679010,5350,5350,5350,5350,209
20240408,145900,756560860,5360,5360,5360,5360,233
20240408,145800,755311980,5360,5360,5360,5360,4
20240408,145700,755290540,5370,5360,5370,5360,301
20240408,145600,753677170,5380,5350,5380,5350,10
20240408,145500,753623610,5370,5350,5380,5350,4525
20240408,145400,729358070,5360,5360,5360,5360,0
20240408,145300,729358070,5360,5330,5360,5330,472
20240408,145200,726842220,5370,5370,5370,5370,20
20240408,145100,726734820,5370,5330,5370,5320,28
20240408,145000,726584900,5350,5350,5350,5350,0
20240408,144900,726584900,5350,5350,5350,5350,0
20240408,144800,726584900,5350,5320,5350,5310,501
20240408,144700,723921710,5320,5350,5350,5320,17
20240408,144600,723831210,5320,5330,5350,5320,141
20240408,144500,723079710,5370,5370,5370,5370,0
20240408,144400,723079710,5370,5370,5370,5370,200
20240408,144300,722005710,5370,5340,5370,5340,1068
20240408,144200,716283770,5360,5330,5360,5330,4
20240408,144100,716262390,5330,5320,5330,5320,10
20240408,144000,716209180,5360,5360,5360,5360,0
20240408,143900,716209180,5360,5360,5360,5360,5
20240408,143800,716182380,5360,5360,5360,5360,2
20240408,143700,716171660,5360,5360,5360,5360,195
20240408,143600,715126460,5360,5360,5360,5320,17
20240408,143500,715035700,5360,5360,5360,5360,2
20240408,143400,715024980,5360,5360,5360,5360,1
20240408,143300,715019620,5350,5350,5350,5350,506
20240408,143200,712312520,5350,5340,5350,5340,188
20240408,143100,711308590,5340,5310,5340,5310,11
20240408,143000,711250130,5320,5320,5320,5320,1
20240408,142900,711244810,5320,5320,5320,5320,0
20240408,142800,711244810,5320,5320,5320,5320,11
20240408,142700,711186290,5320,5320,5320,5320,1
20240408,142600,711180970,5310,5310,5310,5310,9
20240408,142500,711133180,5310,5320,5340,5310,201
20240408,142400,710059970,5310,5340,5350,5310,210
20240408,142300,708944550,5340,5340,5350,5340,515
20240408,142200,706191120,5340,5310,5340,5310,201
20240408,142100,705123780,5310,5340,5340,5310,222
20240408,142000,703943190,5340,5340,5340,5340,0
20240408,141900,703943190,5340,5340,5340,5340,0
20240408,141800,703943190,5340,5340,5340,5340,1
20240408,141700,703937850,5340,5330,5340,5330,4
20240408,141600,703916520,5330,5310,5330,5310,301
20240408,141500,702312370,5340,5320,5340,5320,374
20240408,141400,700317200,5310,5310,5310,5310,5
20240408,141300,700290650,5320,5310,5320,5310,48
20240408,141200,700035760,5310,5310,5310,5310,81
20240408,141100,699605650,5320,5310,5320,5310,10
20240408,141000,699552540,5320,5320,5320,5320,0
20240408,140900,699552540,5320,5320,5330,5320,8
20240408,140800,699509920,5320,5310,5320,5310,789
20240408,140700,695320310,5300,5310,5310,5300,569
20240408,140600,692304600,5300,5300,5300,5300,693
20240408,140500,688631700,5320,5320,5320,5320,0
20240408,140400,688631700,5320,5310,5320,5310,9
20240408,140300,688583890,5320,5300,5320,5300,11
20240408,140200,688525560,5290,5290,5290,5290,200
20240408,140100,687467560,5290,5290,5290,5290,29
20240408,140000,687314150,5300,5300,5300,5300,1869
20240408,135900,677408450,5330,5330,5330,5330,0
20240408,135800,677408450,5330,5330,5330,5330,11
20240408,135700,677349820,5340,5310,5340,5310,30
20240408,135600,677190310,5300,5320,5320,5300,687
20240408,135500,673548680,5310,5310,5310,5310,0
20240408,135400,673548680,5310,5330,5330,5310,118
20240408,135300,672922080,5320,5320,5320,5320,50
20240408,135200,672656080,5340,5340,5350,5340,8
20240408,135100,672613350,5340,5340,5340,5320,18
20240408,135000,672517440,5340,5330,5340,5330,121
20240408,134900,671871450,5330,5330,5330,5330,0
20240408,134800,671871450,5330,5330,5330,5330,1
20240408,134700,671866120,5320,5320,5320,5320,0
20240408,134600,671866120,5320,5320,5320,5320,9
20240408,134500,671818240,5330,5330,5330,5330,1
20240408,134400,671812910,5330,5330,5330,5330,0
20240408,134300,671812910,5330,5330,5330,5330,542
20240408,134200,668924050,5340,5340,5340,5330,3
20240408,134100,668908040,5330,5330,5330,5330,14
20240408,134000,668833420,5340,5340,5340,5330,14
20240408,133900,668758770,5340,5340,5340,5340,18
20240408,133800,668662650,5340,5340,5340,5340,4
20240408,133700,668641290,5340,5340,5340,5340,13
20240408,133600,668571870,5340,5310,5340,5310,21
20240408,133500,668460100,5340,5340,5340,5340,0
20240408,133400,668460100,5340,5330,5340,5310,364
20240408,133300,666521290,5330,5330,5330,5330,2
20240408,133200,666510630,5320,5320,5320,5320,3
20240408,133100,666494670,5310,5310,5310,5310,15
20240408,133000,666415020,5340,5310,5340,5310,301
20240408,132900,664816680,5340,5340,5340,5330,8
20240408,132800,664773980,5330,5320,5330,5320,3
20240408,132700,664758010,5310,5310,5310,5310,100
20240408,132600,664227010,5310,5340,5340,5310,10
20240408,132500,664173850,5350,5340,5350,5340,2
20240408,132400,664163160,5340,5340,5340,5340,4
20240408,132300,664141800,5350,5320,5350,5320,307
20240408,132200,662502510,5320,5320,5320,5320,1
20240408,132100,662497190,5320,5330,5350,5320,210
20240408,132000,661378350,5350,5340,5350,5340,10
20240408,131900,661324900,5350,5350,5350,5340,10
20240408,131800,661271410,5350,5350,5350,5350,3
20240408,131700,661255360,5350,5350,5350,5350,101
20240408,131600,660715010,5350,5350,5350,5320,4
20240408,131500,660693670,5350,5350,5350,5340,2456
20240408,131400,647560150,5350,5350,5350,5350,384
20240408,131300,645505750,5350,5330,5350,5330,1248
20240408,131200,638843490,5320,5320,5320,5320,47
20240408,131100,638593450,5320,5310,5320,5310,115
20240408,131000,637982790,5310,5310,5310,5310,0
20240408,130900,637982790,5310,5300,5310,5300,151
20240408,130800,637182480,5310,5310,5310,5310,0
20240408,130700,637182480,5310,5310,5310,5310,26
20240408,130600,637044420,5310,5310,5310,5310,1
20240408,130500,637039110,5300,5310,5310,5300,90
20240408,130400,636561910,5310,5300,5310,5300,11
20240408,130300,636503600,5310,5300,5310,5300,15
20240408,130200,636424090,5300,5300,5300,5300,0
20240408,130100,636424090,5300,5300,5300,5300,1
20240408,130000,636418790,5310,5310,5310,5300,500
20240408,125900,633768770,5300,5300,5300,5300,100
20240408,125800,633238770,5300,5300,5310,5300,19
20240408,125700,633138060,5310,5310,5310,5310,0
20240408,125600,633138060,5310,5310,5310,5310,0
20240408,125500,633138060,5310,5310,5310,5310,0
20240408,125400,633138060,5310,5310,5310,5310,1
20240408,125300,633132750,5310,5300,5310,5300,6
20240408,125200,633100900,5300,5280,5300,5280,324
20240408,125100,631388880,5290,5300,5300,5290,37
20240408,125000,631192850,5310,5310,5310,5310,0
20240408,124900,631192850,5310,5270,5310,5270,352
20240408,124800,629334180,5280,5280,5280,5280,51
20240408,124700,629064900,5280,5280,5290,5280,358
20240408,124600,627174650,5270,5280,5280,5270,158
20240408,124500,626340860,5300,5300,5300,5300,0
20240408,124400,626340860,5300,5290,5300,5290,21
20240408,124300,626229570,5300,5300,5300,5300,0
20240408,124200,626229570,5300,5300,5300,5300,1
20240408,124100,626224270,5300,5290,5300,5270,458
20240408,124000,623805970,5290,5290,5290,5290,0
20240408,123900,623805970,5290,5290,5290,5290,5
20240408,123800,623779520,5310,5310,5310,5310,0
20240408,123700,623779520,5310,5310,5310,5310,0
20240408,123600,623779520,5310,5290,5320,5280,192
20240408,123500,622764410,5320,5320,5320,5320,1
20240408,123400,622759090,5320,5320,5320,5320,0
20240408,123300,622759090,5320,5320,5320,5320,1
20240408,123200,622753770,5310,5310,5310,5310,2
20240408,123100,622743150,5320,5310,5320,5310,2
20240408,123000,622732520,5320,5310,5320,5290,7
20240408,122900,622695390,5310,5310,5310,5290,101
20240408,122800,622160280,5310,5310,5310,5310,0
20240408,122700,622160280,5310,5310,5310,5310,0
20240408,122600,622160280,5310,5310,5310,5310,0
20240408,122500,622160280,5310,5310,5310,5310,2
20240408,122400,622149660,5310,5300,5310,5300,3
20240408,122300,622133750,5290,5290,5290,5290,99
20240408,122200,621610040,5290,5290,5290,5290,1
20240408,122100,621604750,5320,5330,5330,5260,2027
20240408,122000,610886700,5320,5330,5330,5320,25
20240408,121900,610753690,5330,5330,5330,5330,1
20240408,121800,610748360,5330,5330,5330,5330,11
20240408,121700,610689730,5330,5330,5330,5330,0
20240408,121600,610689730,5330,5330,5330,5330,8
20240408,121500,610647090,5330,5320,5330,5320,196
20240408,121400,609604220,5330,5330,5330,5330,1
20240408,121300,609598890,5330,5330,5330,5330,0
20240408,121200,609598890,5330,5320,5330,5320,3
20240408,121100,609582910,5290,5290,5290,5290,0
20240408,121000,609582910,5290,5300,5300,5290,32
20240408,120900,609413620,5330,5330,5330,5330,21
20240408,120800,609301690,5330,5340,5340,5300,771
20240408,120700,605206130,5340,5340,5340,5340,130
20240408,120600,604511930,5340,5300,5340,5300,2563
20240408,120500,590911240,5300,5280,5300,5280,1001
20240408,120400,585617800,5270,5280,5280,5270,113
20240408,120300,585022160,5280,5280,5280,5280,187
20240408,120200,584034800,5280,5280,5280,5280,10
20240408,120100,583982000,5280,5280,5280,5280,0
20240408,120000,583982000,5280,5280,5280,5280,309
20240408,115900,582350480,5280,5280,5280,5280,0
20240408,115800,582350480,5280,5280,5280,5280,0
20240408,115700,582350480,5280,5280,5280,5280,0
20240408,115600,582350480,5280,5280,5280,5280,94
20240408,115500,581854160,5280,5280,5280,5280,0
20240408,115400,581854160,5280,5280,5280,5280,2
20240408,115300,581843600,5280,5290,5290,5280,529
20240408,115200,579049980,5280,5280,5280,5280,0
20240408,115100,579049980,5280,5280,5280,5280,0
20240408,115000,579049980,5280,5280,5280,5280,0
20240408,114900,579049980,5280,5280,5280,5280,10
20240408,114800,578997180,5270,5270,5270,5270,190
20240408,114700,577995880,5290,5290,5290,5290,0
20240408,114600,577995880,5290,5280,5290,5280,1538
20240408,114500,569872590,5280,5270,5280,5270,183
20240408,114400,568907110,5270,5270,5270,5270,0
20240408,114300,568907110,5270,5270,5270,5270,54
20240408,114200,568622530,5270,5260,5270,5260,90
20240408,114100,568149120,5260,5260,5260,5250,208
20240408,114000,567056610,5260,5260,5260,5260,6
20240408,113900,567025050,5260,5260,5260,5260,18
20240408,113800,566930370,5270,5270,5270,5270,2
20240408,113700,566919830,5270,5270,5270,5270,0
20240408,113600,566919830,5270,5270,5270,5250,136
20240408,113500,566203810,5270,5270,5270,5270,0
20240408,113400,566203810,5270,5270,5270,5270,0
20240408,113300,566203810,5270,5270,5270,5270,51
20240408,113200,565935040,5270,5270,5270,5270,1
20240408,113100,565929770,5250,5260,5270,5250,252
20240408,113000,564606330,5260,5260,5260,5260,0
20240408,112900,564606330,5260,5260,5260,5260,0
20240408,112800,564606330,5260,5260,5260,5260,1
20240408,112700,564601070,5250,5250,5250,5250,0
20240408,112600,564601070,5250,5250,5250,5250,1400
20240408,112500,557251070,5290,5290,5290,5290,2
20240408,112400,557240490,5290,5260,5290,5250,2110
20240408,112300,546157040,5290,5280,5290,5280,51
20240408,112200,545887260,5270,5260,5270,5260,2
20240408,112100,545876730,5260,5260,5260,5260,21
20240408,112000,545766270,5260,5260,5260,5260,0
20240408,111900,545766270,5260,5270,5270,5260,4088
20240408,111800,524224370,5270,5270,5270,5270,626
20240408,111700,520925350,5300,5300,5300,5300,50
20240408,111600,520660350,5300,5300,5300,5280,1114
20240408,111500,514778170,5300,5300,5300,5300,0
20240408,111400,514778170,5300,5290,5300,5290,22
20240408,111300,514661580,5270,5290,5300,5270,431
20240408,111200,512387960,5280,5280,5280,5280,129
20240408,111100,511706840,5270,5270,5270,5270,1
20240408,111000,511701570,5280,5270,5280,5270,78
20240408,110900,511289790,5280,5280,5280,5280,1
20240408,110800,511284510,5270,5270,5270,5270,0
20240408,110700,511284510,5270,5270,5270,5270,20
20240408,110600,511179110,5300,5290,5300,5290,3
20240408,110500,511163220,5300,5300,5300,5300,0
20240408,110400,511163220,5300,5300,5300,5300,0
20240408,110300,511163220,5300,5300,5300,5300,57
20240408,110200,510861120,5300,5270,5300,5270,201
20240408,110100,509801820,5320,5320,5320,5320,1
20240408,110000,509796500,5260,5320,5330,5260,499
20240408,105900,507164870,5320,5330,5330,5270,102
20240408,105800,506626480,5320,5320,5320,5320,164
20240408,105700,505754000,5320,5320,5320,5320,1
20240408,105600,505748680,5320,5290,5320,5290,1204
20240408,105500,499355590,5300,5270,5300,5260,519
20240408,105400,496608680,5270,5300,5300,5270,13
20240408,105300,496540020,5300,5290,5300,5290,51
20240408,105200,496269730,5300,5300,5300,5300,41
20240408,105100,496052430,5300,5290,5300,5290,2
20240408,105000,496041840,5300,5300,5300,5300,0
20240408,104900,496041840,5300,5300,5300,5300,1
20240408,104800,496036540,5300,5270,5300,5270,14
20240408,104700,495962730,5260,5260,5260,5260,0
20240408,104600,495962730,5260,5260,5260,5260,50
20240408,104500,495699730,5260,5260,5260,5260,50
20240408,104400,495436730,5280,5290,5290,5280,2173
20240408,104300,483946040,5290,5300,5310,5290,54
20240408,104200,483659850,5290,5290,5290,5290,185
20240408,104100,482681200,5290,5280,5290,5280,563
20240408,104000,479708550,5280,5260,5280,5260,151
20240408,103900,478914270,5280,5280,5280,5280,0
20240408,103800,478914270,5280,5280,5280,5280,1
20240408,103700,478908990,5280,5270,5280,5270,517
20240408,103600,476184390,5270,5270,5270,5270,401
20240408,103500,474071120,5270,5270,5270,5270,1581
20240408,103400,465739250,5270,5260,5270,5260,100
20240408,103300,465213230,5270,5270,5270,5270,51
20240408,103200,464944460,5270,5270,5270,5260,67
20240408,103100,464591840,5270,5270,5270,5270,2
20240408,103000,464581300,5270,5270,5270,5260,173
20240408,102900,463669600,5270,5260,5270,5260,188
20240408,102800,462679320,5260,5250,5260,5250,25
20240408,102700,462547840,5240,5260,5260,5240,560
20240408,102600,459610900,5250,5250,5260,5250,1457
20240408,102500,451961620,5260,5250,5260,5250,40
20240408,102400,451751340,5260,5250,5260,5250,74
20240408,102300,451362290,5260,5270,5270,5260,58
20240408,102200,451056640,5270,5250,5270,5250,289
20240408,102100,449538930,5250,5270,5270,5250,861
20240408,102000,445018380,5270,5270,5270,5270,10
20240408,101900,444965680,5270,5270,5270,5270,1
20240408,101800,444960410,5270,5270,5270,5270,1
20240408,101700,444955140,5270,5270,5270,5240,409
20240408,101600,442808090,5270,5270,5270,5270,23
20240408,101500,442686880,5240,5280,5280,5240,281
20240408,101400,441213930,5230,5230,5230,5220,1318
20240408,101300,434327370,5280,5230,5280,5230,919
20240408,101200,429500150,5220,5310,5310,5220,10827
20240408,101100,372920630,5310,5270,5310,5250,321
20240408,101000,371232770,5310,5300,5350,5220,5398
20240408,100900,342932570,5360,5310,5360,5290,1117
20240408,100800,337011890,5320,5360,5370,5320,988
20240408,100700,331753830,5360,5340,5370,5330,599
20240408,100600,328556750,5340,5370,5390,5340,278
20240408,100500,327069690,5370,5350,5370,5350,155
20240408,100400,326238540,5350,5390,5390,5350,168
20240408,100300,325339700,5390,5390,5390,5350,345
20240408,100200,323489430,5390,5370,5390,5370,118
20240408,100100,322855750,5370,5360,5380,5350,106
20240408,100000,322288330,5360,5390,5390,5360,1047
20240408,095900,316676010,5390,5360,5390,5360,14
20240408,095800,316600940,5400,5340,5400,5340,1382
20240408,095700,309210750,5340,5350,5350,5340,31
20240408,095600,309045010,5350,5410,5420,5350,1930
20240408,095500,298697410,5420,5400,5420,5400,402
20240408,095400,296526560,5390,5380,5390,5370,698
20240408,095300,292765360,5390,5390,5390,5390,2
20240408,095200,292754580,5390,5390,5390,5390,5
20240408,095100,292727630,5390,5370,5390,5370,36
20240408,095000,292533650,5360,5380,5400,5360,384
20240408,094900,290472210,5400,5400,5400,5400,3
20240408,094800,290456010,5400,5400,5400,5370,106
20240408,094700,289886310,5360,5400,5400,5360,533
20240408,094600,287028910,5360,5390,5400,5360,519
20240408,094500,284237360,5350,5390,5390,5350,279
20240408,094400,282736180,5390,5390,5390,5390,13
20240408,094300,282666110,5390,5400,5400,5350,641
20240408,094200,279233320,5400,5400,5400,5370,253
20240408,094100,277874620,5370,5420,5420,5370,724
20240408,094000,273975250,5420,5410,5420,5390,682
20240408,093900,270298870,5410,5400,5410,5400,750
20240408,093800,266246900,5410,5350,5500,5350,6066
20240408,093700,233608960,5350,5340,5350,5330,435
20240408,093600,231284830,5340,5310,5340,5310,465
20240408,093500,228808330,5310,5300,5310,5300,170
20240408,093400,227906030,5300,5320,5320,5300,80
20240408,093300,227481460,5320,5280,5320,5270,2785
20240408,093200,212728240,5300,5260,5300,5260,696
20240408,093100,209062810,5260,5290,5320,5260,2415
20240408,093000,196313000,5300,5290,5330,5290,1292
20240408,092900,189463680,5290,5300,5300,5290,773
20240408,092800,185373180,5300,5340,5350,5300,490
20240408,092700,182769770,5310,5320,5320,5300,1843
20240408,092600,172986360,5310,5340,5350,5310,1900
20240408,092500,162877910,5330,5330,5330,5310,2159
20240408,092400,151397660,5330,5360,5380,5320,3525
20240408,092300,132581860,5370,5380,5390,5370,210
20240408,092200,131452570,5350,5400,5400,5350,668
20240408,092100,127871060,5380,5390,5400,5380,130
20240408,092000,127169380,5400,5390,5410,5350,1733
20240408,091900,117870010,5390,5430,5430,5390,1237
20240408,091800,111186030,5430,5440,5480,5430,456
20240408,091700,108705960,5450,5500,5500,5450,85
20240408,091600,108242210,5500,5450,5500,5450,1349
20240408,091500,100830210,5440,5420,5440,5420,420
20240408,091400,98549620,5420,5440,5440,5420,395
20240408,091300,96406330,5430,5440,5440,5430,3653
20240408,091200,76570500,5430,5440,5440,5430,280
20240408,091100,75049780,5440,5460,5480,5410,932
20240408,091000,69986500,5470,5510,5510,5470,11
20240408,090900,69926130,5510,5410,5530,5370,1599
20240408,090800,61196630,5420,5380,5420,5370,654
20240408,090700,57663420,5380,5470,5470,5380,2695
20240408,090600,43044400,5460,5550,5560,5410,1865
20240408,090500,32784310,5540,5560,5590,5530,1022
20240408,090400,27122980,5560,5580,5580,5560,464
20240408,090300,24542940,5560,5610,5610,5560,1164
20240408,090200,18034300,5610,5610,5610,5610,270
20240408,090100,16519600,5620,5630,5630,5620,2082
20240408,090000,4802200,5640,5650,5650,5640,850