KissMeData/065650/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,192900,1123919054,1399,1399,1399,1399,7565
20240405,192800,1123919054,1399,1399,1399,1399,0
20240405,192700,1123919054,1399,1399,1399,1399,0
20240405,192600,1123919054,1399,1399,1399,1399,0
20240405,192500,1123919054,1399,1399,1399,1399,0
20240405,192400,1123919054,1399,1399,1399,1399,0
20240405,192300,1123919054,1399,1399,1399,1399,0
20240405,192200,1123919054,1399,1399,1399,1399,0
20240405,192100,1123919054,1399,1399,1399,1399,0
20240405,192000,1123919054,1399,1399,1399,1399,0
20240405,191900,1123919054,1399,1399,1399,1399,0
20240405,191800,1123919054,1399,1399,1399,1399,0
20240405,191700,1123919054,1399,1399,1399,1399,0
20240405,191600,1123919054,1399,1399,1399,1399,0
20240405,191500,1123919054,1399,1399,1399,1399,0
20240405,191400,1123919054,1399,1399,1399,1399,0
20240405,191300,1123919054,1399,1399,1399,1399,0
20240405,191200,1123919054,1399,1399,1399,1399,0
20240405,191100,1123919054,1399,1399,1399,1399,0
20240405,191000,1123919054,1399,1399,1399,1399,0
20240405,190900,1123919054,1399,1399,1399,1399,0
20240405,190800,1123919054,1399,1399,1399,1399,0
20240405,190700,1123919054,1399,1399,1399,1399,0
20240405,190600,1123919054,1399,1399,1399,1399,0
20240405,190500,1123919054,1399,1399,1399,1399,0
20240405,190400,1123919054,1399,1399,1399,1399,0
20240405,190300,1123919054,1399,1399,1399,1399,0
20240405,190200,1123919054,1399,1399,1399,1399,0
20240405,190100,1123919054,1399,1399,1399,1399,0
20240405,190000,1123919054,1399,1399,1399,1399,0
20240405,185900,1123919054,1399,1399,1399,1399,7565
20240405,185800,1123919054,1399,1399,1399,1399,0
20240405,185700,1123919054,1399,1399,1399,1399,0
20240405,185600,1123919054,1399,1399,1399,1399,0
20240405,185500,1123919054,1399,1399,1399,1399,0
20240405,185400,1123919054,1399,1399,1399,1399,0
20240405,185300,1123919054,1399,1399,1399,1399,0
20240405,185200,1123919054,1399,1399,1399,1399,0
20240405,185100,1123919054,1399,1399,1399,1399,0
20240405,185000,1123919054,1399,1399,1399,1399,0
20240405,184900,1123919054,1399,1399,1399,1399,0
20240405,184800,1123919054,1399,1399,1399,1399,0
20240405,184700,1123919054,1399,1399,1399,1399,0
20240405,184600,1123919054,1399,1399,1399,1399,0
20240405,184500,1123919054,1399,1399,1399,1399,0
20240405,184400,1123919054,1399,1399,1399,1399,0
20240405,184300,1123919054,1399,1399,1399,1399,0
20240405,184200,1123919054,1399,1399,1399,1399,0
20240405,184100,1123919054,1399,1399,1399,1399,0
20240405,184000,1123919054,1399,1399,1399,1399,0
20240405,183900,1123919054,1399,1399,1399,1399,0
20240405,183800,1123919054,1399,1399,1399,1399,0
20240405,183700,1123919054,1399,1399,1399,1399,0
20240405,183600,1123919054,1399,1399,1399,1399,0
20240405,183500,1123919054,1399,1399,1399,1399,0
20240405,183400,1123919054,1399,1399,1399,1399,0
20240405,183300,1123919054,1399,1399,1399,1399,0
20240405,183200,1123919054,1399,1399,1399,1399,0
20240405,183100,1123919054,1399,1399,1399,1399,0
20240405,183000,1123919054,1399,1399,1399,1399,0
20240405,182900,1123919054,1399,1399,1399,1399,7565
20240405,182800,1123919054,1399,1399,1399,1399,0
20240405,182700,1123919054,1399,1399,1399,1399,0
20240405,182600,1123919054,1399,1399,1399,1399,0
20240405,182500,1123919054,1399,1399,1399,1399,0
20240405,182400,1123919054,1399,1399,1399,1399,0
20240405,182300,1123919054,1399,1399,1399,1399,0
20240405,182200,1123919054,1399,1399,1399,1399,0
20240405,182100,1123919054,1399,1399,1399,1399,0
20240405,182000,1123919054,1399,1399,1399,1399,0
20240405,181900,1123919054,1399,1399,1399,1399,0
20240405,181800,1123919054,1399,1399,1399,1399,0
20240405,181700,1123919054,1399,1399,1399,1399,0
20240405,181600,1123919054,1399,1399,1399,1399,0
20240405,181500,1123919054,1399,1399,1399,1399,0
20240405,181400,1123919054,1399,1399,1399,1399,0
20240405,181300,1123919054,1399,1399,1399,1399,0
20240405,181200,1123919054,1399,1399,1399,1399,0
20240405,181100,1123919054,1399,1399,1399,1399,0
20240405,181000,1123919054,1399,1399,1399,1399,0
20240405,180900,1123919054,1399,1399,1399,1399,0
20240405,180800,1123919054,1399,1399,1399,1399,0
20240405,180700,1123919054,1399,1399,1399,1399,0
20240405,180600,1123919054,1399,1399,1399,1399,0
20240405,180500,1123919054,1399,1399,1399,1399,0
20240405,180400,1123919054,1399,1399,1399,1399,0
20240405,180300,1123919054,1399,1399,1399,1399,0
20240405,180200,1123919054,1399,1399,1399,1399,0
20240405,180100,1123919054,1399,1399,1399,1399,0
20240405,180000,1123919054,1399,1399,1399,1399,0
20240405,175900,1123919054,1399,1399,1399,1399,7565
20240405,175800,1123919054,1399,1399,1399,1399,0
20240405,175700,1123919054,1399,1399,1399,1399,0
20240405,175600,1123919054,1399,1399,1399,1399,0
20240405,175500,1123919054,1399,1399,1399,1399,0
20240405,175400,1123919054,1399,1399,1399,1399,0
20240405,175300,1123919054,1399,1399,1399,1399,0
20240405,175200,1123919054,1399,1399,1399,1399,0
20240405,175100,1123919054,1399,1399,1399,1399,0
20240405,175000,1123919054,1399,1399,1399,1399,0
20240405,174900,1123919054,1399,1399,1399,1399,0
20240405,174800,1123919054,1399,1399,1399,1399,0
20240405,174700,1123919054,1399,1399,1399,1399,0
20240405,174600,1123919054,1399,1399,1399,1399,0
20240405,174500,1123919054,1399,1399,1399,1399,0
20240405,174400,1123919054,1399,1399,1399,1399,0
20240405,174300,1123919054,1399,1399,1399,1399,0
20240405,174200,1123919054,1399,1399,1399,1399,0
20240405,174100,1123919054,1399,1399,1399,1399,0
20240405,174000,1123919054,1399,1399,1399,1399,0
20240405,173900,1123919054,1399,1399,1399,1399,0
20240405,173800,1123919054,1399,1399,1399,1399,0
20240405,173700,1123919054,1399,1399,1399,1399,0
20240405,173600,1123919054,1399,1399,1399,1399,0
20240405,173500,1123919054,1399,1399,1399,1399,0
20240405,173400,1123919054,1399,1399,1399,1399,0
20240405,173300,1123919054,1399,1399,1399,1399,0
20240405,173200,1123919054,1399,1399,1399,1399,0
20240405,173100,1123919054,1399,1399,1399,1399,0
20240405,173000,1123919054,1399,1399,1399,1399,0
20240405,172900,1123919054,1399,1399,1399,1399,7565
20240405,172800,1123919054,1399,1399,1399,1399,0
20240405,172700,1123919054,1399,1399,1399,1399,0
20240405,172600,1123919054,1399,1399,1399,1399,0
20240405,172500,1123919054,1399,1399,1399,1399,0
20240405,172400,1123919054,1399,1399,1399,1399,0
20240405,172300,1123919054,1399,1399,1399,1399,0
20240405,172200,1123919054,1399,1399,1399,1399,0
20240405,172100,1123919054,1399,1399,1399,1399,0
20240405,172000,1123919054,1399,1399,1399,1399,0
20240405,171900,1123919054,1399,1399,1399,1399,0
20240405,171800,1123919054,1399,1399,1399,1399,0
20240405,171700,1123919054,1399,1399,1399,1399,0
20240405,171600,1123919054,1399,1399,1399,1399,0
20240405,171500,1123919054,1399,1399,1399,1399,0
20240405,171400,1123919054,1399,1399,1399,1399,0
20240405,171300,1123919054,1399,1399,1399,1399,0
20240405,171200,1123919054,1399,1399,1399,1399,0
20240405,171100,1123919054,1399,1399,1399,1399,0
20240405,171000,1123919054,1399,1399,1399,1399,0
20240405,170900,1123919054,1399,1399,1399,1399,0
20240405,170800,1123919054,1399,1399,1399,1399,0
20240405,170700,1123919054,1399,1399,1399,1399,0
20240405,170600,1123919054,1399,1399,1399,1399,0
20240405,170500,1123919054,1399,1399,1399,1399,0
20240405,170400,1123919054,1399,1399,1399,1399,0
20240405,170300,1123919054,1399,1399,1399,1399,0
20240405,170200,1123919054,1399,1399,1399,1399,0
20240405,170100,1123919054,1399,1399,1399,1399,0
20240405,170000,1123919054,1399,1399,1399,1399,0
20240405,165900,1123919054,1399,1399,1399,1399,7565
20240405,165800,1123919054,1399,1399,1399,1399,0
20240405,165700,1123919054,1399,1399,1399,1399,0
20240405,165600,1123919054,1399,1399,1399,1399,0
20240405,165500,1123919054,1399,1399,1399,1399,0
20240405,165400,1123919054,1399,1399,1399,1399,0
20240405,165300,1123919054,1399,1399,1399,1399,0
20240405,165200,1123919054,1399,1399,1399,1399,0
20240405,165100,1123919054,1399,1399,1399,1399,0
20240405,165000,1123919054,1399,1399,1399,1399,0
20240405,164900,1123919054,1399,1399,1399,1399,0
20240405,164800,1123919054,1399,1399,1399,1399,0
20240405,164700,1123919054,1399,1399,1399,1399,0
20240405,164600,1123919054,1399,1399,1399,1399,0
20240405,164500,1123919054,1399,1399,1399,1399,0
20240405,164400,1123919054,1399,1399,1399,1399,0
20240405,164300,1123919054,1399,1399,1399,1399,0
20240405,164200,1123919054,1399,1399,1399,1399,0
20240405,164100,1123919054,1399,1399,1399,1399,0
20240405,164000,1123919054,1399,1399,1399,1399,0
20240405,163900,1123919054,1399,1399,1399,1399,0
20240405,163800,1123919054,1399,1399,1399,1399,0
20240405,163700,1123919054,1399,1399,1399,1399,0
20240405,163600,1123919054,1399,1399,1399,1399,0
20240405,163500,1123919054,1399,1399,1399,1399,0
20240405,163400,1123919054,1399,1399,1399,1399,0
20240405,163300,1123919054,1399,1399,1399,1399,0
20240405,163200,1123919054,1399,1399,1399,1399,0
20240405,163100,1123919054,1399,1399,1399,1399,0
20240405,163000,1123919054,1399,1399,1399,1399,0
20240405,162900,1123919054,1399,1399,1399,1399,7565
20240405,162800,1123919054,1399,1399,1399,1399,0
20240405,162700,1123919054,1399,1399,1399,1399,0
20240405,162600,1123919054,1399,1399,1399,1399,0
20240405,162500,1123919054,1399,1399,1399,1399,0
20240405,162400,1123919054,1399,1399,1399,1399,0
20240405,162300,1123919054,1399,1399,1399,1399,0
20240405,162200,1123919054,1399,1399,1399,1399,0
20240405,162100,1123919054,1399,1399,1399,1399,0
20240405,162000,1123919054,1399,1399,1399,1399,0
20240405,161900,1123919054,1399,1399,1399,1399,0
20240405,161800,1123919054,1399,1399,1399,1399,0
20240405,161700,1123919054,1399,1399,1399,1399,0
20240405,161600,1123919054,1399,1399,1399,1399,0
20240405,161500,1123919054,1399,1399,1399,1399,0
20240405,161400,1123919054,1399,1399,1399,1399,0
20240405,161300,1123919054,1399,1399,1399,1399,0
20240405,161200,1123919054,1399,1399,1399,1399,0
20240405,161100,1123919054,1399,1399,1399,1399,0
20240405,161000,1123919054,1399,1399,1399,1399,0
20240405,160900,1123919054,1399,1399,1399,1399,0
20240405,160800,1123919054,1399,1399,1399,1399,0
20240405,160700,1123919054,1399,1399,1399,1399,0
20240405,160600,1123919054,1399,1399,1399,1399,0
20240405,160500,1123919054,1399,1399,1399,1399,0
20240405,160400,1123919054,1399,1399,1399,1399,0
20240405,160300,1123919054,1399,1399,1399,1399,0
20240405,160200,1123919054,1399,1399,1399,1399,0
20240405,160100,1123919054,1399,1399,1399,1399,0
20240405,160000,1123919054,1399,1399,1399,1399,0
20240405,155900,1123919054,1399,1399,1399,1399,7565
20240405,155800,1123919054,1399,1399,1399,1399,0
20240405,155700,1123919054,1399,1399,1399,1399,0
20240405,155600,1123919054,1399,1399,1399,1399,0
20240405,155500,1123919054,1399,1399,1399,1399,0
20240405,155400,1123919054,1399,1399,1399,1399,0
20240405,155300,1123919054,1399,1399,1399,1399,0
20240405,155200,1123919054,1399,1399,1399,1399,0
20240405,155100,1123919054,1399,1399,1399,1399,0
20240405,155000,1123919054,1399,1399,1399,1399,0
20240405,154900,1123919054,1399,1399,1399,1399,0
20240405,154800,1123919054,1399,1399,1399,1399,0
20240405,154700,1123919054,1399,1399,1399,1399,0
20240405,154600,1123919054,1399,1399,1399,1399,0
20240405,154500,1123919054,1399,1399,1399,1399,0
20240405,154400,1123919054,1399,1399,1399,1399,0
20240405,154300,1123919054,1399,1399,1399,1399,0
20240405,154200,1123919054,1399,1399,1399,1399,0
20240405,154100,1123919054,1399,1399,1399,1399,0
20240405,154000,1123919054,1399,1399,1399,1399,0
20240405,153900,1123919054,1399,1399,1399,1399,0
20240405,153800,1123919054,1399,1399,1399,1399,0
20240405,153700,1123919054,1399,1399,1399,1399,0
20240405,153600,1123919054,1399,1399,1399,1399,0
20240405,153500,1123919054,1399,1399,1399,1399,0
20240405,153400,1123919054,1399,1399,1399,1399,0
20240405,153300,1123919054,1399,1399,1399,1399,0
20240405,153200,1123919054,1399,1399,1399,1399,0
20240405,153100,1123919054,1399,1399,1399,1399,0
20240405,153000,1123919054,1399,1399,1399,1399,7565
20240405,152900,1113335619,1398,1398,1398,1398,0
20240405,152800,1113335619,1398,1398,1398,1398,0
20240405,152700,1113335619,1398,1398,1398,1398,0
20240405,152600,1113335619,1398,1398,1398,1398,0
20240405,152500,1113335619,1398,1398,1398,1398,0
20240405,152400,1113335619,1398,1398,1398,1398,0
20240405,152300,1113335619,1398,1398,1398,1398,0
20240405,152200,1113335619,1398,1398,1398,1398,0
20240405,152100,1113335619,1398,1398,1398,1398,0
20240405,152000,1113335619,1398,1398,1398,1398,0
20240405,151900,1113335619,1398,1397,1398,1397,3163
20240405,151800,1108916745,1397,1387,1397,1385,3327
20240405,151700,1104279130,1388,1389,1389,1388,228
20240405,151600,1103962584,1393,1393,1393,1391,1288
20240405,151500,1102169115,1395,1387,1395,1387,2825
20240405,151400,1098237370,1386,1385,1386,1385,384
20240405,151300,1097705289,1383,1382,1383,1382,274
20240405,151200,1097326380,1382,1384,1384,1382,632
20240405,151100,1096452466,1384,1384,1384,1384,0
20240405,151000,1096452466,1384,1390,1391,1384,526
20240405,150900,1095722041,1391,1386,1392,1386,887
20240405,150800,1094489909,1393,1393,1393,1393,0
20240405,150700,1094489909,1393,1393,1393,1393,0
20240405,150600,1094489909,1393,1396,1396,1393,1091
20240405,150500,1092968927,1396,1392,1396,1392,2818
20240405,150400,1089038667,1394,1388,1394,1388,3268
20240405,150300,1084485443,1387,1385,1387,1384,5489
20240405,150200,1076883099,1385,1385,1385,1385,6628
20240405,150100,1067703319,1384,1384,1385,1384,2036
20240405,150000,1064884491,1384,1384,1385,1383,6078
20240405,145900,1056472971,1385,1385,1389,1385,853
20240405,145800,1055290098,1385,1385,1385,1384,679
20240405,145700,1054349915,1386,1387,1387,1386,12
20240405,145600,1054333274,1392,1391,1392,1391,47
20240405,145500,1054267856,1391,1388,1391,1387,232
20240405,145400,1053945669,1387,1384,1387,1384,485
20240405,145300,1053273672,1383,1382,1383,1382,566
20240405,145200,1052491231,1381,1383,1383,1380,393
20240405,145100,1051948412,1385,1385,1385,1385,20
20240405,145000,1051920712,1383,1382,1383,1382,737
20240405,144900,1050901796,1384,1387,1387,1384,130
20240405,144800,1050721720,1390,1390,1390,1390,555
20240405,144700,1049950270,1390,1391,1393,1390,185
20240405,144600,1049693050,1381,1387,1388,1381,615
20240405,144500,1048840037,1388,1381,1388,1380,664
20240405,144400,1047922521,1382,1382,1382,1382,127
20240405,144300,1047747007,1382,1383,1383,1382,337
20240405,144200,1047281073,1381,1380,1381,1380,922
20240405,144100,1046008388,1382,1382,1382,1382,0
20240405,144000,1046008388,1382,1383,1383,1381,414
20240405,143900,1045436148,1383,1383,1383,1383,1500
20240405,143800,1043361648,1388,1388,1388,1388,100
20240405,143700,1043222848,1391,1391,1391,1391,0
20240405,143600,1043222848,1391,1386,1391,1386,512
20240405,143500,1042511761,1391,1383,1391,1383,2179
20240405,143400,1039483626,1383,1381,1383,1381,277
20240405,143300,1039100930,1383,1380,1383,1380,8689
20240405,143200,1027109338,1380,1380,1380,1380,6133
20240405,143100,1018645798,1380,1382,1382,1380,8029
20240405,143000,1007562133,1382,1382,1382,1382,492
20240405,142900,1006882189,1382,1382,1382,1382,240
20240405,142800,1006550509,1382,1383,1383,1382,299
20240405,142700,1006137279,1385,1382,1385,1382,445
20240405,142600,1005521739,1383,1383,1383,1383,555
20240405,142500,1004754174,1383,1383,1383,1383,242
20240405,142400,1004419488,1387,1387,1387,1387,10
20240405,142300,1004405618,1387,1387,1387,1387,292
20240405,142200,1004000614,1387,1387,1387,1387,343
20240405,142100,1003524873,1387,1384,1387,1384,512
20240405,142000,1002815438,1386,1387,1387,1386,224
20240405,141900,1002504887,1387,1387,1387,1387,5
20240405,141800,1002497952,1388,1387,1388,1387,487
20240405,141700,1001822236,1386,1385,1386,1385,313
20240405,141600,1001388585,1385,1384,1385,1383,532
20240405,141500,1000652321,1384,1384,1384,1384,254
20240405,141400,1000300785,1384,1384,1384,1384,364
20240405,141300,999797009,1384,1384,1384,1384,329
20240405,141200,999341673,1384,1384,1384,1384,491
20240405,141100,998662129,1384,1385,1385,1384,142
20240405,141000,998465591,1388,1389,1389,1388,255
20240405,140900,998111444,1388,1384,1388,1384,770
20240405,140800,997043752,1385,1384,1385,1384,500
20240405,140700,996351527,1383,1386,1386,1383,410
20240405,140600,995783497,1384,1383,1384,1383,462
20240405,140500,995144198,1384,1384,1384,1383,284
20240405,140400,994751417,1383,1383,1384,1383,704
20240405,140300,993777555,1383,1383,1383,1383,435
20240405,140200,993175950,1383,1384,1384,1383,432
20240405,140100,992578171,1385,1386,1386,1385,242
20240405,140000,992243000,1386,1383,1386,1383,629
20240405,135900,991372245,1383,1385,1385,1383,227
20240405,135800,991058096,1385,1385,1385,1385,270
20240405,135700,990684146,1385,1384,1385,1384,774
20240405,135600,989612289,1384,1385,1385,1384,389
20240405,135500,989073769,1385,1385,1385,1385,414
20240405,135400,988500379,1385,1385,1386,1385,1361
20240405,135300,986614616,1385,1385,1386,1385,1087
20240405,135200,985109051,1388,1391,1391,1386,4857
20240405,135100,978368793,1392,1392,1392,1392,0
20240405,135000,978368793,1392,1397,1397,1392,22400
20240405,134900,947125943,1397,1397,1397,1397,479
20240405,134800,946456780,1397,1397,1397,1397,382
20240405,134700,945923126,1397,1397,1397,1397,234
20240405,134600,945596228,1397,1397,1397,1397,378
20240405,134500,945068162,1397,1397,1397,1397,294
20240405,134400,944657444,1397,1398,1398,1397,3446
20240405,134300,939840297,1398,1398,1398,1398,535
20240405,134200,939092367,1398,1398,1398,1398,133
20240405,134100,938906433,1398,1399,1399,1398,399
20240405,134000,938348614,1398,1398,1398,1398,654
20240405,133900,937434322,1398,1398,1398,1398,397
20240405,133800,936879316,1399,1399,1399,1399,133
20240405,133700,936693249,1399,1399,1399,1399,135
20240405,133600,936504384,1400,1398,1400,1398,12336
20240405,133500,919244457,1398,1398,1398,1398,10227
20240405,133400,904947111,1398,1399,1399,1398,9113
20240405,133300,892205864,1399,1399,1401,1399,11562
20240405,133200,876023756,1403,1403,1403,1403,0
20240405,133100,876023756,1403,1400,1405,1400,21630
20240405,133000,845644536,1404,1404,1404,1404,0
20240405,132900,845644536,1404,1401,1404,1401,7766
20240405,132800,834745921,1402,1398,1402,1398,12033
20240405,132700,817896716,1399,1396,1399,1396,1394
20240405,132600,815947293,1397,1397,1399,1397,2142
20240405,132500,812951422,1399,1399,1399,1399,0
20240405,132400,812951422,1399,1395,1399,1395,1318
20240405,132300,811109913,1395,1395,1395,1395,471
20240405,132200,810452868,1395,1395,1395,1395,132
20240405,132100,810268728,1395,1395,1396,1395,470
20240405,132000,809612781,1395,1395,1395,1395,465
20240405,131900,808964106,1395,1395,1395,1395,399
20240405,131800,808407501,1396,1396,1396,1396,1
20240405,131700,808406105,1397,1396,1397,1396,413
20240405,131600,807829255,1397,1397,1397,1397,777
20240405,131500,806743786,1398,1398,1398,1397,543
20240405,131400,805984781,1399,1401,1401,1399,4967
20240405,131300,799029338,1400,1397,1400,1397,5656
20240405,131200,791112620,1399,1399,1399,1395,1943
20240405,131100,788394973,1399,1401,1401,1399,6103
20240405,131000,779850832,1401,1401,1401,1401,632
20240405,130900,778965400,1401,1401,1402,1400,2312
20240405,130800,775727370,1400,1403,1403,1400,1728
20240405,130700,773307414,1403,1403,1403,1403,248
20240405,130600,772959470,1403,1400,1403,1400,8473
20240405,130500,761082585,1400,1400,1400,1400,920
20240405,130400,759794585,1400,1401,1402,1400,5509
20240405,130300,752076662,1401,1398,1401,1398,16405
20240405,130200,729109300,1396,1396,1399,1396,3443
20240405,130100,724295903,1396,1396,1396,1396,400
20240405,130000,723737503,1396,1393,1397,1393,1159
20240405,125900,722120267,1393,1387,1393,1387,494
20240405,125800,721433178,1387,1393,1394,1387,3739
20240405,125700,716240897,1392,1391,1392,1391,188
20240405,125600,715979310,1392,1392,1392,1392,53
20240405,125500,715905534,1392,1387,1392,1387,579
20240405,125400,715100913,1387,1390,1390,1387,2138
20240405,125300,712132641,1390,1390,1390,1390,517
20240405,125200,711414011,1390,1390,1390,1390,482
20240405,125100,710744031,1390,1390,1390,1390,110
20240405,125000,710591131,1389,1389,1389,1389,717
20240405,124900,709595218,1389,1389,1389,1389,269
20240405,124800,709221577,1395,1395,1395,1395,0
20240405,124700,709221577,1395,1395,1395,1395,505
20240405,124600,708517102,1395,1395,1395,1395,257
20240405,124500,708158587,1395,1395,1395,1395,238
20240405,124400,707826577,1395,1394,1395,1394,463
20240405,124300,707181049,1396,1394,1396,1394,938
20240405,124200,705872276,1395,1395,1395,1395,0
20240405,124100,705872276,1395,1394,1395,1393,2000
20240405,124000,703083333,1388,1388,1388,1388,0
20240405,123900,703083333,1388,1388,1400,1388,10875
20240405,123800,687869465,1387,1387,1387,1387,591
20240405,123700,687049748,1387,1387,1387,1387,496
20240405,123600,686361796,1391,1391,1391,1391,0
20240405,123500,686361796,1391,1389,1391,1389,320
20240405,123400,685917056,1388,1387,1388,1387,375
20240405,123300,685396713,1387,1387,1387,1387,727
20240405,123200,684388364,1389,1389,1389,1389,1815
20240405,123100,681867329,1389,1389,1389,1389,139
20240405,123000,681674258,1397,1397,1397,1397,0
20240405,122900,681674258,1397,1396,1397,1396,500
20240405,122800,680975978,1397,1396,1397,1396,2000
20240405,122700,678182434,1397,1394,1397,1394,1000
20240405,122600,676786949,1398,1398,1398,1398,0
20240405,122500,676786949,1398,1387,1398,1387,1967
20240405,122400,674049022,1393,1393,1393,1393,0
20240405,122300,674049022,1393,1393,1393,1393,0
20240405,122200,674049022,1393,1393,1393,1393,800
20240405,122100,672934622,1393,1388,1393,1388,1600
20240405,122000,670709614,1387,1388,1389,1387,617
20240405,121900,669853338,1388,1388,1388,1388,97
20240405,121800,669718702,1391,1391,1391,1390,605
20240405,121700,668877262,1390,1388,1390,1388,1337
20240405,121600,667019814,1388,1387,1388,1387,352
20240405,121500,666531457,1388,1390,1390,1388,2154
20240405,121400,663537457,1391,1390,1391,1390,1861
20240405,121300,660949732,1390,1390,1390,1390,265
20240405,121200,660581382,1397,1397,1397,1397,10
20240405,121100,660567412,1402,1390,1402,1390,1132
20240405,121000,658986522,1390,1400,1405,1390,8115
20240405,120900,647661752,1405,1390,1405,1387,31485
20240405,120800,603561672,1393,1393,1393,1393,10
20240405,120700,603547742,1397,1397,1397,1397,1
20240405,120600,603546345,1399,1399,1399,1399,2
20240405,120500,603543547,1390,1390,1399,1390,1579
20240405,120400,601345518,1391,1387,1391,1387,1109
20240405,120300,599804927,1387,1387,1387,1387,2536
20240405,120200,596287495,1387,1388,1388,1387,612
20240405,120100,595438403,1388,1388,1388,1388,252
20240405,120000,595088627,1394,1394,1394,1394,1
20240405,115900,595087233,1397,1395,1397,1394,1124
20240405,115800,593517331,1397,1396,1397,1396,150
20240405,115700,593307823,1397,1397,1397,1397,201
20240405,115600,593027026,1388,1387,1399,1387,7002
20240405,115500,583243157,1388,1389,1390,1388,4618
20240405,115400,576828795,1389,1389,1389,1389,653
20240405,115300,575921778,1390,1390,1390,1390,283
20240405,115200,575528408,1395,1394,1395,1394,112
20240405,115100,575372277,1399,1402,1403,1399,23318
20240405,115000,542695939,1407,1405,1408,1405,11008
20240405,114900,527214683,1409,1410,1410,1401,38425
20240405,114800,473163053,1410,1409,1412,1409,31917
20240405,114700,428158834,1410,1409,1411,1406,22090
20240405,114600,397050603,1410,1397,1410,1397,67302
20240405,114500,302471337,1396,1388,1396,1388,1065
20240405,114400,300990529,1389,1389,1389,1389,58
20240405,114300,300909967,1388,1387,1388,1386,661
20240405,114200,299993049,1387,1387,1387,1387,3290
20240405,114100,295429819,1386,1387,1387,1386,10225
20240405,114000,281257744,1387,1387,1387,1387,2742
20240405,113900,277454590,1387,1387,1387,1387,399
20240405,113800,276901177,1387,1387,1387,1387,104
20240405,113700,276756929,1388,1386,1388,1386,712
20240405,113600,275769525,1387,1387,1387,1387,1
20240405,113500,275768138,1386,1386,1387,1386,602
20240405,113400,274933529,1387,1386,1387,1386,448
20240405,113300,274312409,1389,1389,1389,1389,227
20240405,113200,273997106,1389,1385,1389,1385,637
20240405,113100,273113872,1384,1384,1384,1384,385
20240405,113000,272581032,1384,1384,1384,1384,392
20240405,112900,272038504,1384,1385,1385,1384,291
20240405,112800,271635710,1385,1386,1386,1385,220
20240405,112700,271331008,1386,1386,1386,1386,232
20240405,112600,271009456,1385,1383,1385,1383,849
20240405,112500,269834701,1384,1384,1384,1384,0
20240405,112400,269834701,1384,1382,1384,1382,715
20240405,112300,268845631,1382,1382,1382,1382,216
20240405,112200,268547119,1381,1381,1381,1381,627
20240405,112100,267681232,1381,1381,1381,1381,2733
20240405,112000,263906959,1381,1381,1381,1381,128
20240405,111900,263730191,1382,1382,1382,1382,383
20240405,111800,263200885,1382,1381,1382,1381,285
20240405,111700,262807148,1381,1381,1381,1381,376
20240405,111600,262287892,1382,1381,1382,1381,357
20240405,111500,261794873,1381,1381,1381,1381,273
20240405,111400,261417860,1381,1381,1381,1381,370
20240405,111300,260906890,1383,1381,1383,1381,2103
20240405,111200,258000800,1382,1382,1382,1382,64
20240405,111100,257912352,1383,1383,1383,1382,136
20240405,111000,257724387,1383,1382,1383,1382,548
20240405,110900,256966927,1381,1381,1381,1381,465
20240405,110800,256324762,1382,1382,1382,1382,108
20240405,110700,256175506,1383,1383,1383,1383,132
20240405,110600,255992950,1383,1381,1383,1379,4446
20240405,110500,249858025,1381,1381,1381,1381,269
20240405,110400,249486536,1381,1381,1381,1381,329
20240405,110300,249032187,1381,1381,1381,1380,265
20240405,110200,248666355,1382,1381,1382,1381,218
20240405,110100,248365202,1380,1380,1380,1380,390
20240405,110000,247827002,1380,1380,1380,1380,116
20240405,105900,247666922,1380,1380,1380,1379,569
20240405,105800,246881949,1380,1379,1380,1379,525
20240405,105700,246157964,1380,1380,1380,1380,3678
20240405,105600,241082324,1381,1381,1381,1381,865
20240405,105500,239887759,1382,1381,1382,1381,442
20240405,105400,239277349,1381,1380,1381,1380,351
20240405,105300,238792728,1381,1380,1381,1380,163
20240405,105200,238567734,1380,1380,1380,1380,1137
20240405,105100,236998674,1380,1381,1381,1380,171
20240405,105000,236762632,1381,1381,1382,1381,518
20240405,104900,236047177,1382,1381,1382,1381,591
20240405,104800,235231005,1381,1380,1381,1380,260
20240405,104700,234872053,1380,1380,1380,1380,380
20240405,104600,234347653,1380,1380,1380,1380,364
20240405,104500,233845333,1380,1380,1380,1380,113
20240405,104400,233689393,1380,1380,1380,1380,579
20240405,104300,232890373,1380,1380,1380,1380,241
20240405,104200,232557793,1380,1380,1380,1380,485
20240405,104100,231888493,1380,1381,1381,1380,204
20240405,104000,231606878,1383,1379,1383,1379,443
20240405,103900,230995554,1379,1380,1380,1379,358
20240405,103800,230501764,1381,1381,1381,1381,0
20240405,103700,230501764,1381,1381,1381,1381,132
20240405,103600,230319472,1381,1379,1381,1379,540
20240405,103500,229574505,1379,1379,1379,1379,401
20240405,103400,229021526,1380,1378,1380,1378,711
20240405,103300,228041236,1379,1379,1379,1379,3571
20240405,103200,223116827,1380,1380,1381,1380,939
20240405,103100,221821005,1380,1379,1380,1379,734
20240405,103000,220808817,1379,1379,1381,1379,234
20240405,102900,220486111,1383,1384,1384,1383,158
20240405,102800,220267596,1379,1378,1379,1378,4751
20240405,102700,213716208,1378,1379,1379,1378,3079
20240405,102600,209470373,1379,1378,1379,1378,5267
20240405,102500,202207418,1379,1378,1379,1377,240
20240405,102400,201876827,1377,1380,1380,1377,6056
20240405,102300,193524278,1388,1388,1388,1388,0
20240405,102200,193524278,1388,1387,1388,1387,229
20240405,102100,193206559,1389,1380,1389,1380,933
20240405,102000,191914250,1380,1379,1380,1379,625
20240405,101900,191052267,1380,1380,1380,1379,407
20240405,101800,190490716,1380,1380,1380,1380,253
20240405,101700,190141576,1382,1383,1383,1382,2294
20240405,101600,186969024,1383,1383,1383,1383,276
20240405,101500,186587316,1383,1383,1383,1383,241
20240405,101400,186254013,1383,1383,1384,1383,1030
20240405,101300,184829519,1383,1387,1387,1383,369
20240405,101200,184318792,1388,1390,1390,1384,694
20240405,101100,183356510,1397,1395,1397,1395,391
20240405,101000,182810599,1399,1398,1399,1397,2921
20240405,100900,178726869,1401,1380,1401,1380,16976
20240405,100800,154970799,1379,1378,1380,1378,912
20240405,100700,153713547,1378,1378,1378,1378,133
20240405,100600,153530273,1380,1380,1380,1380,1618
20240405,100500,151297433,1380,1380,1380,1380,949
20240405,100400,149987813,1381,1380,1381,1380,626
20240405,100300,149123931,1380,1386,1386,1380,551
20240405,100200,148362621,1389,1390,1390,1389,41
20240405,100100,148305671,1396,1396,1396,1396,21
20240405,100000,148276355,1396,1398,1398,1396,125
20240405,095900,148101705,1398,1398,1398,1397,924
20240405,095800,146810338,1398,1398,1401,1397,362
20240405,095700,146304010,1400,1400,1402,1400,20946
20240405,095600,116976071,1401,1396,1401,1396,23781
20240405,095500,83699657,1396,1381,1397,1381,13192
20240405,095400,65286087,1382,1381,1382,1381,512
20240405,095300,64579014,1381,1377,1381,1377,714
20240405,095200,63594544,1381,1381,1382,1377,531
20240405,095100,62861567,1380,1379,1380,1379,420
20240405,095000,62282170,1378,1378,1378,1378,132
20240405,094900,62100274,1378,1377,1378,1377,995
20240405,094800,60729307,1376,1376,1376,1376,483
20240405,094700,60064699,1376,1376,1376,1375,359
20240405,094600,59570942,1376,1377,1377,1376,150
20240405,094500,59364538,1376,1376,1376,1376,492
20240405,094400,58687546,1376,1376,1376,1376,243
20240405,094300,58353178,1376,1376,1376,1376,276
20240405,094200,57973402,1376,1376,1376,1376,374
20240405,094100,57458778,1376,1376,1376,1376,194
20240405,094000,57191834,1376,1376,1376,1376,142
20240405,093900,56996442,1377,1377,1377,1376,691
20240405,093800,56045528,1377,1379,1379,1377,38
20240405,093700,55993197,1381,1381,1381,1381,0
20240405,093600,55993197,1381,1381,1381,1381,2382
20240405,093500,52703655,1381,1381,1381,1381,109
20240405,093400,52553126,1381,1381,1381,1381,241
20240405,093300,52220305,1381,1376,1381,1376,737
20240405,093200,51203792,1382,1382,1382,1382,10
20240405,093100,51189972,1376,1375,1376,1375,169
20240405,093000,50957464,1375,1376,1376,1375,204
20240405,092900,50676868,1376,1370,1376,1369,599
20240405,092800,49855251,1369,1369,1369,1369,265
20240405,092700,49492466,1376,1368,1376,1368,123
20240405,092600,49324090,1370,1370,1370,1370,132
20240405,092500,49143250,1370,1368,1370,1368,379
20240405,092400,48624370,1368,1368,1368,1368,242
20240405,092300,48293314,1370,1370,1370,1367,120
20240405,092200,48129214,1367,1364,1367,1364,1574
20240405,092100,45979060,1365,1371,1371,1365,9053
20240405,092000,33590926,1372,1374,1374,1372,2399
20240405,091900,30297929,1377,1377,1377,1377,317
20240405,091800,29861420,1377,1377,1377,1377,133
20240405,091700,29678279,1377,1377,1377,1377,1680
20240405,091600,27364919,1391,1373,1391,1373,1475
20240405,091500,25318686,1375,1375,1375,1375,107
20240405,091400,25171561,1375,1375,1375,1375,70
20240405,091300,25075311,1372,1371,1372,1371,453
20240405,091200,24454031,1370,1371,1371,1370,474
20240405,091100,23804551,1370,1370,1370,1370,109
20240405,091000,23655221,1370,1371,1372,1370,723
20240405,090900,22664147,1370,1370,1370,1370,236
20240405,090800,22340827,1374,1374,1374,1374,163
20240405,090700,22116865,1368,1370,1370,1368,132
20240405,090600,21936189,1368,1368,1368,1366,487
20240405,090500,21270437,1368,1369,1370,1367,765
20240405,090400,20223335,1369,1370,1370,1369,396
20240405,090300,19680915,1371,1372,1374,1370,3419
20240405,090200,14994427,1371,1388,1389,1371,203
20240405,090100,14712690,1391,1394,1395,1372,1695
20240405,090000,12366298,1396,1397,1397,1372,8884