KissMeData/019490/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185900,1540730823,1399,1399,1399,1399,11913
20240405,185800,1540730823,1399,1399,1399,1399,0
20240405,185700,1540730823,1399,1399,1399,1399,0
20240405,185600,1540730823,1399,1399,1399,1399,0
20240405,185500,1540730823,1399,1399,1399,1399,0
20240405,185400,1540730823,1399,1399,1399,1399,0
20240405,185300,1540730823,1399,1399,1399,1399,0
20240405,185200,1540730823,1399,1399,1399,1399,0
20240405,185100,1540730823,1399,1399,1399,1399,0
20240405,185000,1540730823,1399,1399,1399,1399,0
20240405,184900,1540730823,1399,1399,1399,1399,0
20240405,184800,1540730823,1399,1399,1399,1399,0
20240405,184700,1540730823,1399,1399,1399,1399,0
20240405,184600,1540730823,1399,1399,1399,1399,0
20240405,184500,1540730823,1399,1399,1399,1399,0
20240405,184400,1540730823,1399,1399,1399,1399,0
20240405,184300,1540730823,1399,1399,1399,1399,0
20240405,184200,1540730823,1399,1399,1399,1399,0
20240405,184100,1540730823,1399,1399,1399,1399,0
20240405,184000,1540730823,1399,1399,1399,1399,0
20240405,183900,1540730823,1399,1399,1399,1399,0
20240405,183800,1540730823,1399,1399,1399,1399,0
20240405,183700,1540730823,1399,1399,1399,1399,0
20240405,183600,1540730823,1399,1399,1399,1399,0
20240405,183500,1540730823,1399,1399,1399,1399,0
20240405,183400,1540730823,1399,1399,1399,1399,0
20240405,183300,1540730823,1399,1399,1399,1399,0
20240405,183200,1540730823,1399,1399,1399,1399,0
20240405,183100,1540730823,1399,1399,1399,1399,0
20240405,183000,1540730823,1399,1399,1399,1399,0
20240405,182900,1540730823,1399,1399,1399,1399,11913
20240405,182800,1540730823,1399,1399,1399,1399,0
20240405,182700,1540730823,1399,1399,1399,1399,0
20240405,182600,1540730823,1399,1399,1399,1399,0
20240405,182500,1540730823,1399,1399,1399,1399,0
20240405,182400,1540730823,1399,1399,1399,1399,0
20240405,182300,1540730823,1399,1399,1399,1399,0
20240405,182200,1540730823,1399,1399,1399,1399,0
20240405,182100,1540730823,1399,1399,1399,1399,0
20240405,182000,1540730823,1399,1399,1399,1399,0
20240405,181900,1540730823,1399,1399,1399,1399,0
20240405,181800,1540730823,1399,1399,1399,1399,0
20240405,181700,1540730823,1399,1399,1399,1399,0
20240405,181600,1540730823,1399,1399,1399,1399,0
20240405,181500,1540730823,1399,1399,1399,1399,0
20240405,181400,1540730823,1399,1399,1399,1399,0
20240405,181300,1540730823,1399,1399,1399,1399,0
20240405,181200,1540730823,1399,1399,1399,1399,0
20240405,181100,1540730823,1399,1399,1399,1399,0
20240405,181000,1540730823,1399,1399,1399,1399,0
20240405,180900,1540730823,1399,1399,1399,1399,0
20240405,180800,1540730823,1399,1399,1399,1399,0
20240405,180700,1540730823,1399,1399,1399,1399,0
20240405,180600,1540730823,1399,1399,1399,1399,0
20240405,180500,1540730823,1399,1399,1399,1399,0
20240405,180400,1540730823,1399,1399,1399,1399,0
20240405,180300,1540730823,1399,1399,1399,1399,0
20240405,180200,1540730823,1399,1399,1399,1399,0
20240405,180100,1540730823,1399,1399,1399,1399,0
20240405,180000,1540730823,1399,1399,1399,1399,0
20240405,175900,1540730823,1399,1399,1399,1399,11913
20240405,175800,1540730823,1399,1399,1399,1399,0
20240405,175700,1540730823,1399,1399,1399,1399,0
20240405,175600,1540730823,1399,1399,1399,1399,0
20240405,175500,1540730823,1399,1399,1399,1399,0
20240405,175400,1540730823,1399,1399,1399,1399,0
20240405,175300,1540730823,1399,1399,1399,1399,0
20240405,175200,1540730823,1399,1399,1399,1399,0
20240405,175100,1540730823,1399,1399,1399,1399,0
20240405,175000,1540730823,1399,1399,1399,1399,0
20240405,174900,1540730823,1399,1399,1399,1399,0
20240405,174800,1540730823,1399,1399,1399,1399,0
20240405,174700,1540730823,1399,1399,1399,1399,0
20240405,174600,1540730823,1399,1399,1399,1399,0
20240405,174500,1540730823,1399,1399,1399,1399,0
20240405,174400,1540730823,1399,1399,1399,1399,0
20240405,174300,1540730823,1399,1399,1399,1399,0
20240405,174200,1540730823,1399,1399,1399,1399,0
20240405,174100,1540730823,1399,1399,1399,1399,0
20240405,174000,1540730823,1399,1399,1399,1399,0
20240405,173900,1540730823,1399,1399,1399,1399,0
20240405,173800,1540730823,1399,1399,1399,1399,0
20240405,173700,1540730823,1399,1399,1399,1399,0
20240405,173600,1540730823,1399,1399,1399,1399,0
20240405,173500,1540730823,1399,1399,1399,1399,0
20240405,173400,1540730823,1399,1399,1399,1399,0
20240405,173300,1540730823,1399,1399,1399,1399,0
20240405,173200,1540730823,1399,1399,1399,1399,0
20240405,173100,1540730823,1399,1399,1399,1399,0
20240405,173000,1540730823,1399,1399,1399,1399,0
20240405,172900,1540730823,1399,1399,1399,1399,11913
20240405,172800,1540730823,1399,1399,1399,1399,0
20240405,172700,1540730823,1399,1399,1399,1399,0
20240405,172600,1540730823,1399,1399,1399,1399,0
20240405,172500,1540730823,1399,1399,1399,1399,0
20240405,172400,1540730823,1399,1399,1399,1399,0
20240405,172300,1540730823,1399,1399,1399,1399,0
20240405,172200,1540730823,1399,1399,1399,1399,0
20240405,172100,1540730823,1399,1399,1399,1399,0
20240405,172000,1540730823,1399,1399,1399,1399,0
20240405,171900,1540730823,1399,1399,1399,1399,0
20240405,171800,1540730823,1399,1399,1399,1399,0
20240405,171700,1540730823,1399,1399,1399,1399,0
20240405,171600,1540730823,1399,1399,1399,1399,0
20240405,171500,1540730823,1399,1399,1399,1399,0
20240405,171400,1540730823,1399,1399,1399,1399,0
20240405,171300,1540730823,1399,1399,1399,1399,0
20240405,171200,1540730823,1399,1399,1399,1399,0
20240405,171100,1540730823,1399,1399,1399,1399,0
20240405,171000,1540730823,1399,1399,1399,1399,0
20240405,170900,1540730823,1399,1399,1399,1399,0
20240405,170800,1540730823,1399,1399,1399,1399,0
20240405,170700,1540730823,1399,1399,1399,1399,0
20240405,170600,1540730823,1399,1399,1399,1399,0
20240405,170500,1540730823,1399,1399,1399,1399,0
20240405,170400,1540730823,1399,1399,1399,1399,0
20240405,170300,1540730823,1399,1399,1399,1399,0
20240405,170200,1540730823,1399,1399,1399,1399,0
20240405,170100,1540730823,1399,1399,1399,1399,0
20240405,170000,1540730823,1399,1399,1399,1399,0
20240405,165900,1540730823,1399,1399,1399,1399,11913
20240405,165800,1540730823,1399,1399,1399,1399,0
20240405,165700,1540730823,1399,1399,1399,1399,0
20240405,165600,1540730823,1399,1399,1399,1399,0
20240405,165500,1540730823,1399,1399,1399,1399,0
20240405,165400,1540730823,1399,1399,1399,1399,0
20240405,165300,1540730823,1399,1399,1399,1399,0
20240405,165200,1540730823,1399,1399,1399,1399,0
20240405,165100,1540730823,1399,1399,1399,1399,0
20240405,165000,1540730823,1399,1399,1399,1399,0
20240405,164900,1540730823,1399,1399,1399,1399,0
20240405,164800,1540730823,1399,1399,1399,1399,0
20240405,164700,1540730823,1399,1399,1399,1399,0
20240405,164600,1540730823,1399,1399,1399,1399,0
20240405,164500,1540730823,1399,1399,1399,1399,0
20240405,164400,1540730823,1399,1399,1399,1399,0
20240405,164300,1540730823,1399,1399,1399,1399,0
20240405,164200,1540730823,1399,1399,1399,1399,0
20240405,164100,1540730823,1399,1399,1399,1399,0
20240405,164000,1540730823,1399,1399,1399,1399,0
20240405,163900,1540730823,1399,1399,1399,1399,0
20240405,163800,1540730823,1399,1399,1399,1399,0
20240405,163700,1540730823,1399,1399,1399,1399,0
20240405,163600,1540730823,1399,1399,1399,1399,0
20240405,163500,1540730823,1399,1399,1399,1399,0
20240405,163400,1540730823,1399,1399,1399,1399,0
20240405,163300,1540730823,1399,1399,1399,1399,0
20240405,163200,1540730823,1399,1399,1399,1399,0
20240405,163100,1540730823,1399,1399,1399,1399,0
20240405,163000,1540730823,1399,1399,1399,1399,0
20240405,162900,1540730823,1399,1399,1399,1399,11913
20240405,162800,1540730823,1399,1399,1399,1399,0
20240405,162700,1540730823,1399,1399,1399,1399,0
20240405,162600,1540730823,1399,1399,1399,1399,0
20240405,162500,1540730823,1399,1399,1399,1399,0
20240405,162400,1540730823,1399,1399,1399,1399,0
20240405,162300,1540730823,1399,1399,1399,1399,0
20240405,162200,1540730823,1399,1399,1399,1399,0
20240405,162100,1540730823,1399,1399,1399,1399,0
20240405,162000,1540730823,1399,1399,1399,1399,0
20240405,161900,1540730823,1399,1399,1399,1399,0
20240405,161800,1540730823,1399,1399,1399,1399,0
20240405,161700,1540730823,1399,1399,1399,1399,0
20240405,161600,1540730823,1399,1399,1399,1399,0
20240405,161500,1540730823,1399,1399,1399,1399,0
20240405,161400,1540730823,1399,1399,1399,1399,0
20240405,161300,1540730823,1399,1399,1399,1399,0
20240405,161200,1540730823,1399,1399,1399,1399,0
20240405,161100,1540730823,1399,1399,1399,1399,0
20240405,161000,1540730823,1399,1399,1399,1399,0
20240405,160900,1540730823,1399,1399,1399,1399,0
20240405,160800,1540730823,1399,1399,1399,1399,0
20240405,160700,1540730823,1399,1399,1399,1399,0
20240405,160600,1540730823,1399,1399,1399,1399,0
20240405,160500,1540730823,1399,1399,1399,1399,0
20240405,160400,1540730823,1399,1399,1399,1399,0
20240405,160300,1540730823,1399,1399,1399,1399,0
20240405,160200,1540730823,1399,1399,1399,1399,0
20240405,160100,1540730823,1399,1399,1399,1399,0
20240405,160000,1540730823,1399,1399,1399,1399,0
20240405,155900,1540730823,1399,1399,1399,1399,11913
20240405,155800,1540730823,1399,1399,1399,1399,0
20240405,155700,1540730823,1399,1399,1399,1399,0
20240405,155600,1540730823,1399,1399,1399,1399,0
20240405,155500,1540730823,1399,1399,1399,1399,0
20240405,155400,1540730823,1399,1399,1399,1399,0
20240405,155300,1540730823,1399,1399,1399,1399,0
20240405,155200,1540730823,1399,1399,1399,1399,0
20240405,155100,1540730823,1399,1399,1399,1399,0
20240405,155000,1540730823,1399,1399,1399,1399,0
20240405,154900,1540730823,1399,1399,1399,1399,0
20240405,154800,1540730823,1399,1399,1399,1399,0
20240405,154700,1540730823,1399,1399,1399,1399,0
20240405,154600,1540730823,1399,1399,1399,1399,0
20240405,154500,1540730823,1399,1399,1399,1399,0
20240405,154400,1540730823,1399,1399,1399,1399,0
20240405,154300,1540730823,1399,1399,1399,1399,0
20240405,154200,1540730823,1399,1399,1399,1399,0
20240405,154100,1540730823,1399,1399,1399,1399,0
20240405,154000,1540730823,1399,1399,1399,1399,0
20240405,153900,1540730823,1399,1399,1399,1399,0
20240405,153800,1540730823,1399,1399,1399,1399,0
20240405,153700,1540730823,1399,1399,1399,1399,0
20240405,153600,1540730823,1399,1399,1399,1399,0
20240405,153500,1540730823,1399,1399,1399,1399,0
20240405,153400,1540730823,1399,1399,1399,1399,0
20240405,153300,1540730823,1399,1399,1399,1399,0
20240405,153200,1540730823,1399,1399,1399,1399,0
20240405,153100,1540730823,1399,1399,1399,1399,0
20240405,153000,1540730823,1399,1399,1399,1399,11913
20240405,152900,1524064536,1348,1348,1348,1348,0
20240405,152800,1524064536,1348,1348,1348,1348,0
20240405,152700,1524064536,1348,1348,1348,1348,0
20240405,152600,1524064536,1348,1348,1348,1348,0
20240405,152500,1524064536,1348,1348,1348,1348,0
20240405,152400,1524064536,1348,1348,1348,1348,0
20240405,152300,1524064536,1348,1348,1348,1348,0
20240405,152200,1524064536,1348,1348,1348,1348,0
20240405,152100,1524064536,1348,1348,1348,1348,0
20240405,152000,1524064536,1348,1348,1348,1348,0
20240405,151900,1524064536,1348,1349,1350,1348,1685
20240405,151800,1521791557,1349,1349,1350,1349,1728
20240405,151700,1519459617,1347,1349,1349,1347,2091
20240405,151600,1516641350,1349,1354,1354,1349,12343
20240405,151500,1499972961,1354,1355,1355,1354,1238
20240405,151400,1498296510,1352,1350,1354,1350,3526
20240405,151300,1493529973,1350,1350,1351,1350,3375
20240405,151200,1488973538,1351,1352,1352,1351,786
20240405,151100,1487911010,1352,1353,1354,1351,2256
20240405,151000,1484860559,1349,1349,1360,1349,881
20240405,150900,1483671117,1349,1352,1355,1349,8631
20240405,150800,1472012942,1348,1350,1353,1348,3970
20240405,150700,1466649444,1353,1356,1356,1353,3676
20240405,150600,1461669631,1356,1356,1360,1356,4073
20240405,150500,1456143637,1357,1367,1367,1357,2710
20240405,150400,1452456130,1367,1367,1370,1367,1312
20240405,150300,1450661758,1367,1370,1370,1367,714
20240405,150200,1449683977,1370,1370,1372,1370,1532
20240405,150100,1447585135,1370,1370,1370,1370,0
20240405,150000,1447585135,1370,1375,1375,1370,2242
20240405,145900,1444508122,1375,1371,1375,1371,1018
20240405,145800,1443111193,1370,1373,1373,1370,2860
20240405,145700,1439192222,1370,1370,1373,1370,1098
20240405,145600,1437687803,1370,1366,1370,1366,557
20240405,145500,1436926391,1366,1359,1366,1359,2794
20240405,145400,1433121004,1358,1358,1358,1358,1040
20240405,145300,1431708684,1358,1358,1358,1358,71
20240405,145200,1431612266,1358,1358,1358,1358,153
20240405,145100,1431404492,1358,1358,1358,1358,0
20240405,145000,1431404492,1358,1357,1358,1357,188
20240405,144900,1431149276,1357,1357,1357,1350,4526
20240405,144800,1425022894,1356,1357,1357,1356,100
20240405,144700,1424887290,1353,1353,1353,1353,5
20240405,144600,1424880525,1354,1353,1354,1353,367
20240405,144500,1424383802,1350,1349,1350,1347,605
20240405,144400,1423568686,1347,1347,1349,1347,598
20240405,144300,1422763056,1347,1347,1347,1347,0
20240405,144200,1422763056,1347,1347,1347,1347,150
20240405,144100,1422561006,1347,1348,1348,1347,100
20240405,144000,1422426282,1346,1350,1350,1342,4595
20240405,143900,1416247504,1350,1359,1359,1343,14360
20240405,143800,1396859494,1359,1359,1359,1359,548
20240405,143700,1396114762,1370,1369,1370,1369,529
20240405,143600,1395390109,1358,1374,1374,1358,397
20240405,143500,1394847001,1374,1358,1374,1358,1343
20240405,143400,1393023191,1350,1361,1361,1350,2214
20240405,143300,1390030325,1399,1372,1399,1371,10829
20240405,143200,1375047066,1373,1370,1373,1370,321
20240405,143100,1374607176,1370,1360,1370,1360,3623
20240405,143000,1369663100,1360,1360,1360,1360,96
20240405,142900,1369532540,1360,1360,1360,1360,8
20240405,142800,1369521660,1348,1348,1348,1348,0
20240405,142700,1369521660,1348,1348,1348,1348,20
20240405,142600,1369494700,1347,1347,1347,1347,900
20240405,142500,1368282400,1345,1345,1345,1345,0
20240405,142400,1368282400,1345,1344,1349,1344,345
20240405,142300,1367817314,1342,1363,1363,1339,15353
20240405,142200,1347113605,1363,1363,1363,1363,11
20240405,142100,1347098612,1361,1361,1361,1361,0
20240405,142000,1347098612,1361,1360,1361,1360,689
20240405,141900,1346161552,1360,1369,1369,1360,246
20240405,141800,1345826540,1369,1360,1373,1360,152
20240405,141700,1345618453,1357,1360,1360,1357,778
20240405,141600,1344560589,1360,1376,1376,1360,1133
20240405,141500,1343010587,1376,1377,1377,1360,2719
20240405,141400,1339289885,1377,1377,1377,1377,2118
20240405,141300,1336373399,1377,1382,1382,1372,400
20240405,141200,1335822604,1382,1377,1382,1372,451
20240405,141100,1335202297,1377,1377,1377,1377,1683
20240405,141000,1332884806,1377,1373,1377,1366,1310
20240405,140900,1331091642,1373,1378,1383,1369,5878
20240405,140800,1323005598,1378,1369,1385,1369,12687
20240405,140700,1305566972,1369,1367,1369,1367,1981
20240405,140600,1302857685,1367,1363,1367,1360,1564
20240405,140500,1300720050,1363,1367,1368,1363,3845
20240405,140400,1295464375,1367,1366,1367,1366,2579
20240405,140300,1291940921,1360,1358,1365,1358,2149
20240405,140200,1289017899,1358,1357,1358,1357,208
20240405,140100,1288735536,1358,1356,1358,1356,82
20240405,140000,1288624200,1347,1347,1347,1347,0
20240405,135900,1288624200,1347,1349,1349,1347,8714
20240405,135800,1276885996,1348,1358,1358,1348,902
20240405,135700,1275668758,1350,1350,1350,1350,0
20240405,135600,1275668758,1350,1350,1350,1350,27
20240405,135500,1275632308,1350,1350,1350,1350,58
20240405,135400,1275554008,1350,1353,1353,1350,589
20240405,135300,1274758689,1359,1359,1359,1359,400
20240405,135200,1274215089,1359,1346,1359,1346,2981
20240405,135100,1270165211,1354,1357,1359,1354,2744
20240405,135000,1266437369,1345,1347,1359,1345,2711
20240405,134900,1262755161,1348,1359,1359,1348,511
20240405,134800,1262062132,1359,1359,1359,1359,103
20240405,134700,1261922155,1356,1361,1363,1356,1070
20240405,134600,1260467083,1362,1342,1362,1342,873
20240405,134500,1259284271,1334,1334,1334,1334,46
20240405,134400,1259222907,1333,1333,1333,1333,50
20240405,134300,1259156257,1333,1333,1333,1333,1247
20240405,134200,1257494006,1333,1336,1336,1333,496
20240405,134100,1256832474,1336,1341,1341,1336,1844
20240405,134000,1254361432,1353,1354,1354,1353,4
20240405,133900,1254356019,1356,1356,1357,1356,2073
20240405,133800,1251543504,1357,1356,1357,1355,1123
20240405,133700,1250019778,1357,1330,1357,1330,1225
20240405,133600,1248377630,1330,1325,1330,1325,7
20240405,133500,1248368350,1330,1341,1341,1330,1095
20240405,133400,1246900166,1341,1347,1347,1341,3349
20240405,133300,1242398613,1358,1357,1359,1357,1110
20240405,133200,1240890399,1359,1349,1359,1341,3467
20240405,133100,1236218211,1361,1361,1361,1350,467
20240405,133000,1235586441,1362,1363,1364,1362,149
20240405,132900,1235383303,1364,1364,1364,1363,533
20240405,132800,1234656771,1355,1354,1355,1354,8
20240405,132700,1234645932,1354,1371,1371,1349,17947
20240405,132600,1210232983,1378,1379,1379,1378,720
20240405,132500,1209240821,1379,1359,1384,1359,18990
20240405,132400,1183093059,1352,1360,1360,1352,96
20240405,132300,1182962513,1360,1349,1360,1349,2440
20240405,132200,1179669239,1349,1349,1349,1349,318
20240405,132100,1179240257,1349,1340,1349,1340,1295
20240405,132000,1177499047,1341,1341,1341,1341,2
20240405,131900,1177496365,1324,1329,1332,1324,5641
20240405,131800,1170001739,1329,1329,1329,1329,102
20240405,131700,1169866181,1329,1325,1329,1323,210
20240405,131600,1169588331,1325,1332,1332,1324,325
20240405,131500,1169156537,1332,1332,1332,1332,19
20240405,131400,1169131229,1332,1329,1332,1329,203
20240405,131300,1168861439,1329,1329,1329,1329,2769
20240405,131200,1165181438,1329,1329,1329,1329,1
20240405,131100,1165180109,1329,1329,1329,1329,2
20240405,131000,1165177451,1329,1331,1331,1329,1303
20240405,130900,1163445760,1331,1340,1340,1331,2283
20240405,130800,1160405788,1341,1342,1342,1341,2
20240405,130700,1160403105,1342,1342,1343,1342,485
20240405,130600,1159752233,1342,1340,1343,1340,2508
20240405,130500,1156386751,1341,1342,1342,1330,1028
20240405,130400,1155019395,1342,1343,1343,1330,1006
20240405,130300,1153681339,1330,1344,1344,1330,41
20240405,130200,1153626414,1344,1345,1345,1344,8
20240405,130100,1153615656,1345,1341,1345,1341,1375
20240405,130000,1151771769,1341,1324,1341,1324,1146
20240405,125900,1150251983,1324,1340,1341,1324,33
20240405,125800,1150207913,1341,1330,1341,1330,8
20240405,125700,1150197246,1324,1330,1330,1324,1685
20240405,125600,1147965997,1325,1325,1325,1325,114
20240405,125500,1147814947,1330,1328,1330,1328,625
20240405,125400,1146984072,1325,1332,1332,1325,2748
20240405,125300,1143341862,1332,1338,1339,1332,187
20240405,125200,1143091581,1341,1332,1341,1332,21
20240405,125100,1143063492,1334,1341,1341,1334,872
20240405,125000,1141900237,1342,1347,1349,1337,1313
20240405,124900,1140136914,1343,1344,1344,1343,3382
20240405,124800,1135591654,1345,1346,1346,1345,3808
20240405,124700,1130468794,1368,1368,1368,1368,4
20240405,124600,1130463322,1369,1355,1370,1345,5170
20240405,124500,1123400540,1358,1340,1358,1340,1135
20240405,124400,1121872336,1340,1332,1340,1329,6970
20240405,124300,1112577715,1333,1329,1333,1313,3546
20240405,124200,1107897065,1329,1334,1334,1295,5004
20240405,124100,1101361677,1316,1307,1334,1307,6785
20240405,124000,1092465649,1306,1305,1306,1305,706
20240405,123900,1091543623,1303,1303,1303,1303,200
20240405,123800,1091283023,1300,1298,1300,1298,406
20240405,123700,1090755635,1306,1299,1306,1299,65
20240405,123600,1090671108,1290,1290,1291,1286,20536
20240405,123500,1064179172,1292,1293,1293,1290,677
20240405,123400,1063304544,1293,1295,1295,1293,161
20240405,123300,1063096245,1295,1295,1295,1295,0
20240405,123200,1063096245,1295,1299,1299,1295,899
20240405,123100,1061931780,1295,1300,1300,1295,121
20240405,123000,1061774948,1293,1293,1293,1293,4
20240405,122900,1061769776,1295,1295,1295,1295,19
20240405,122800,1061745171,1294,1295,1295,1294,6334
20240405,122700,1053542651,1295,1295,1295,1295,12
20240405,122600,1053527111,1299,1299,1299,1299,1
20240405,122500,1053525812,1290,1290,1297,1290,1198
20240405,122400,1051973338,1294,1291,1294,1290,237
20240405,122300,1051667582,1291,1291,1291,1290,573
20240405,122200,1050927934,1297,1297,1297,1297,11
20240405,122100,1050913667,1297,1300,1300,1297,988
20240405,122000,1049629867,1306,1305,1306,1305,200
20240405,121900,1049368685,1309,1309,1309,1309,2
20240405,121800,1049366067,1309,1297,1309,1297,276
20240405,121700,1049005041,1300,1312,1314,1300,420
20240405,121600,1048455374,1313,1313,1313,1313,8
20240405,121500,1048444870,1315,1291,1316,1291,499
20240405,121400,1047798505,1285,1283,1291,1280,581
20240405,121300,1047050732,1283,1281,1283,1278,791
20240405,121200,1046038541,1282,1278,1284,1278,56
20240405,121100,1045966708,1283,1270,1283,1270,1850
20240405,121000,1043603010,1271,1284,1284,1270,10244
20240405,120900,1030496484,1285,1304,1304,1285,6478
20240405,120800,1022127433,1295,1297,1302,1295,2742
20240405,120700,1018566818,1297,1314,1314,1295,4651
20240405,120600,1012529078,1319,1319,1319,1319,1
20240405,120500,1012527759,1314,1296,1314,1296,1422
20240405,120400,1010659269,1299,1299,1299,1299,981
20240405,120300,1009384950,1299,1304,1304,1299,1851
20240405,120200,1006977475,1306,1310,1310,1305,938
20240405,120100,1005751546,1311,1312,1312,1311,3056
20240405,120000,1001745006,1312,1331,1332,1311,4988
20240405,115900,995183632,1332,1313,1332,1313,276
20240405,115800,994819325,1312,1311,1312,1311,250
20240405,115700,994491425,1311,1311,1323,1305,4514
20240405,115600,988556396,1312,1315,1315,1312,2336
20240405,115500,985488756,1314,1317,1317,1313,2443
20240405,115400,982278491,1317,1325,1325,1315,4980
20240405,115300,975714365,1325,1331,1331,1325,3006
20240405,115200,971719620,1334,1325,1335,1325,2200
20240405,115100,968790089,1331,1327,1331,1325,1822
20240405,115000,966375690,1332,1320,1332,1320,1600
20240405,114900,964253475,1320,1326,1332,1318,5017
20240405,114800,957619796,1335,1325,1336,1325,3723
20240405,114700,952657492,1325,1342,1342,1309,18122
20240405,114600,928741312,1342,1355,1355,1342,7108
20240405,114500,919158364,1355,1373,1376,1355,16071
20240405,114400,897302621,1375,1369,1380,1365,13315
20240405,114300,879123033,1367,1382,1382,1365,9394
20240405,114200,866285130,1377,1369,1385,1369,4303
20240405,114100,860355784,1367,1385,1385,1364,5314
20240405,114000,853058610,1384,1385,1392,1384,6978
20240405,113900,843376546,1393,1383,1400,1363,15081
20240405,113800,822622525,1383,1386,1391,1383,48975
20240405,113700,754823794,1384,1407,1430,1384,79136
20240405,113600,643372445,1402,1391,1425,1390,43928
20240405,113500,581677567,1391,1430,1450,1388,116277
20240405,113400,415846719,1430,1374,1445,1354,155943
20240405,113300,197236289,1345,1345,1345,1345,0
20240405,113200,197236289,1345,1345,1345,1345,0
20240405,113100,197236289,1345,1303,1345,1303,13856
20240405,113000,178799217,1304,1289,1304,1289,2449
20240405,112900,175618659,1289,1289,1289,1289,4
20240405,112800,175613503,1289,1295,1295,1289,526
20240405,112700,174935309,1293,1287,1293,1286,134
20240405,112600,174762698,1297,1295,1297,1284,233
20240405,112500,174460588,1295,1294,1295,1294,131
20240405,112400,174291037,1284,1284,1284,1284,2
20240405,112300,174288469,1283,1283,1283,1283,0
20240405,112200,174288469,1283,1283,1283,1283,0
20240405,112100,174288469,1283,1283,1283,1283,300
20240405,112000,173903569,1285,1286,1286,1285,2556
20240405,111900,170617776,1286,1292,1296,1281,18052
20240405,111800,147333206,1292,1303,1303,1292,2557
20240405,111700,144016660,1297,1295,1303,1295,1143
20240405,111600,142528857,1299,1302,1302,1299,202
20240405,111500,142266159,1304,1300,1305,1300,156
20240405,111400,142062670,1299,1300,1300,1299,381
20240405,111300,141567593,1307,1312,1312,1307,355
20240405,111200,141102083,1312,1301,1314,1300,5198
20240405,111100,134316260,1319,1288,1319,1288,7620
20240405,111000,124439443,1289,1289,1290,1289,237
20240405,110900,124133763,1291,1293,1293,1276,811
20240405,110800,123097489,1276,1287,1298,1276,3631
20240405,110700,118402199,1288,1272,1290,1272,4796
20240405,110600,112263542,1272,1267,1272,1267,429
20240405,110500,111718354,1266,1265,1266,1265,1235
20240405,110400,110154863,1260,1260,1260,1260,50
20240405,110300,110091863,1260,1261,1261,1260,81
20240405,110200,109989763,1260,1260,1260,1260,0
20240405,110100,109989763,1260,1260,1260,1260,0
20240405,110000,109989763,1260,1260,1260,1260,0
20240405,105900,109989763,1260,1260,1260,1260,1211
20240405,105800,108463903,1273,1273,1273,1273,0
20240405,105700,108463903,1273,1271,1273,1271,200
20240405,105600,108209605,1271,1258,1271,1258,1081
20240405,105500,106842632,1258,1258,1258,1258,0
20240405,105400,106842632,1258,1255,1258,1255,467
20240405,105300,106255748,1251,1248,1251,1248,54
20240405,105200,106188251,1250,1250,1250,1250,80
20240405,105100,106088251,1255,1255,1255,1255,1
20240405,105000,106086996,1256,1256,1256,1256,0
20240405,104900,106086996,1256,1256,1256,1256,1
20240405,104800,106085740,1245,1245,1245,1245,31
20240405,104700,106047145,1245,1245,1245,1245,272
20240405,104600,105708505,1245,1245,1245,1245,0
20240405,104500,105708505,1245,1245,1245,1245,0
20240405,104400,105708505,1245,1245,1245,1245,0
20240405,104300,105708505,1245,1245,1245,1245,0
20240405,104200,105708505,1245,1245,1245,1245,0
20240405,104100,105708505,1245,1246,1250,1245,354
20240405,104000,105267594,1245,1245,1245,1245,540
20240405,103900,104595294,1250,1250,1250,1250,0
20240405,103800,104595294,1250,1250,1250,1250,0
20240405,103700,104595294,1250,1250,1250,1250,0
20240405,103600,104595294,1250,1250,1250,1250,0
20240405,103500,104595294,1250,1250,1250,1250,0
20240405,103400,104595294,1250,1250,1250,1250,0
20240405,103300,104595294,1250,1250,1250,1250,0
20240405,103200,104595294,1250,1250,1250,1250,0
20240405,103100,104595294,1250,1250,1250,1250,162
20240405,103000,104392794,1250,1250,1250,1250,0
20240405,102900,104392794,1250,1250,1250,1250,234
20240405,102800,104100294,1255,1256,1256,1255,406
20240405,102700,103590364,1256,1255,1256,1255,648
20240405,102600,102776524,1255,1255,1255,1255,262
20240405,102500,102447714,1254,1254,1254,1254,1025
20240405,102400,101162364,1254,1254,1254,1254,345
20240405,102300,100729734,1252,1245,1252,1245,899
20240405,102200,99605692,1236,1236,1236,1236,0
20240405,102100,99605692,1236,1239,1239,1236,1510
20240405,102000,97737500,1237,1237,1237,1237,1
20240405,101900,97736263,1243,1243,1243,1243,0
20240405,101800,97736263,1243,1242,1244,1236,352
20240405,101700,97299622,1234,1257,1257,1234,667
20240405,101600,96471977,1258,1258,1258,1258,0
20240405,101500,96471977,1258,1258,1258,1258,0
20240405,101400,96471977,1258,1258,1258,1258,0
20240405,101300,96471977,1258,1258,1258,1258,1
20240405,101200,96470719,1258,1258,1258,1258,0
20240405,101100,96470719,1258,1258,1258,1258,0
20240405,101000,96470719,1258,1265,1265,1258,2594
20240405,100900,93194012,1264,1265,1265,1264,563
20240405,100800,92482351,1264,1264,1264,1264,0
20240405,100700,92482351,1264,1265,1265,1264,300
20240405,100600,92103139,1264,1264,1264,1264,120
20240405,100500,91951459,1271,1271,1271,1271,0
20240405,100400,91951459,1271,1263,1271,1263,3068
20240405,100300,88076031,1263,1273,1273,1263,130
20240405,100200,87910806,1261,1265,1265,1238,5226
20240405,100100,81373246,1277,1259,1277,1259,967
20240405,100000,80144398,1273,1238,1273,1238,7460
20240405,095900,70743638,1238,1236,1238,1236,42
20240405,095800,70691702,1236,1236,1236,1236,96
20240405,095700,70573046,1231,1231,1231,1231,0
20240405,095600,70573046,1231,1231,1231,1231,0
20240405,095500,70573046,1231,1231,1231,1231,366
20240405,095400,70122500,1231,1231,1231,1231,0
20240405,095300,70122500,1231,1231,1231,1231,100
20240405,095200,69999400,1231,1231,1231,1231,0
20240405,095100,69999400,1231,1231,1231,1231,0
20240405,095000,69999400,1231,1231,1231,1231,0
20240405,094900,69999400,1231,1231,1231,1231,0
20240405,094800,69999400,1231,1231,1231,1231,0
20240405,094700,69999400,1231,1231,1231,1231,0
20240405,094600,69999400,1231,1232,1232,1231,10
20240405,094500,69987088,1232,1232,1232,1232,0
20240405,094400,69987088,1232,1232,1232,1232,50
20240405,094300,69925488,1232,1232,1232,1232,9
20240405,094200,69914400,1232,1232,1232,1232,0
20240405,094100,69914400,1232,1232,1232,1232,0
20240405,094000,69914400,1232,1232,1232,1232,800
20240405,093900,68928800,1232,1232,1232,1232,0
20240405,093800,68928800,1232,1232,1232,1232,0
20240405,093700,68928800,1232,1232,1232,1232,3645
20240405,093600,64438160,1233,1233,1233,1233,1
20240405,093500,64436927,1232,1232,1232,1232,0
20240405,093400,64436927,1232,1232,1232,1232,0
20240405,093300,64436927,1232,1232,1232,1232,300
20240405,093200,64067327,1233,1233,1233,1233,0
20240405,093100,64067327,1233,1235,1236,1233,504
20240405,093000,63445767,1233,1233,1233,1233,228
20240405,092900,63164643,1233,1233,1233,1233,0
20240405,092800,63164643,1233,1234,1234,1233,1501
20240405,092700,61313852,1233,1233,1233,1233,498
20240405,092600,60699818,1233,1233,1233,1233,0
20240405,092500,60699818,1233,1233,1233,1233,0
20240405,092400,60699818,1233,1232,1233,1232,1367
20240405,092300,59015632,1233,1236,1236,1233,689
20240405,092200,58165679,1237,1237,1237,1237,0
20240405,092100,58165679,1237,1237,1237,1237,10
20240405,092000,58153309,1233,1233,1233,1233,2
20240405,091900,58150843,1233,1234,1234,1233,2063
20240405,091800,55606164,1237,1237,1237,1237,1
20240405,091700,55604927,1234,1234,1234,1233,368
20240405,091600,55151168,1235,1238,1238,1235,1246
20240405,091500,53609214,1238,1239,1239,1238,448
20240405,091400,53054298,1245,1241,1248,1233,14531
20240405,091300,35116227,1241,1256,1256,1240,5877
20240405,091200,27816835,1258,1260,1260,1258,1748
20240405,091100,25614610,1261,1262,1262,1261,497
20240405,091000,24987433,1262,1267,1271,1259,435
20240405,090900,24436804,1270,1273,1279,1270,4396
20240405,090800,18839775,1276,1243,1276,1242,1790
20240405,090700,16566230,1233,1232,1233,1232,4084
20240405,090600,11530989,1232,1229,1232,1229,4441
20240405,090500,6068569,1230,1220,1230,1220,1558
20240405,090400,4156116,1220,1220,1220,1220,34
20240405,090300,4114636,1220,1220,1220,1220,334
20240405,090200,3707156,1218,1220,1220,1218,1342
20240405,090100,2070958,1220,1221,1221,1220,627
20240405,090000,1305691,1221,1223,1232,1221,1065