KissMeData/393210/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,205600,2290189040,5380,5380,5380,5380,10561
20240409,205500,2290189040,5380,5380,5380,5380,0
20240409,205400,2290189040,5380,5380,5380,5380,0
20240409,205300,2290189040,5380,5380,5380,5380,0
20240409,205200,2290189040,5380,5380,5380,5380,0
20240409,205100,2290189040,5380,5380,5380,5380,0
20240409,205000,2290189040,5380,5380,5380,5380,0
20240409,204900,2290189040,5380,5380,5380,5380,0
20240409,204800,2290189040,5380,5380,5380,5380,0
20240409,204700,2290189040,5380,5380,5380,5380,0
20240409,204600,2290189040,5380,5380,5380,5380,0
20240409,204500,2290189040,5380,5380,5380,5380,0
20240409,204400,2290189040,5380,5380,5380,5380,0
20240409,204300,2290189040,5380,5380,5380,5380,0
20240409,204200,2290189040,5380,5380,5380,5380,0
20240409,204100,2290189040,5380,5380,5380,5380,0
20240409,204000,2290189040,5380,5380,5380,5380,0
20240409,203900,2290189040,5380,5380,5380,5380,0
20240409,203800,2290189040,5380,5380,5380,5380,0
20240409,203700,2290189040,5380,5380,5380,5380,0
20240409,203600,2290189040,5380,5380,5380,5380,0
20240409,203500,2290189040,5380,5380,5380,5380,0
20240409,203400,2290189040,5380,5380,5380,5380,0
20240409,203300,2290189040,5380,5380,5380,5380,0
20240409,203200,2290189040,5380,5380,5380,5380,0
20240409,203100,2290189040,5380,5380,5380,5380,0
20240409,203000,2290189040,5380,5380,5380,5380,0
20240409,202900,2290189040,5380,5380,5380,5380,0
20240409,202800,2290189040,5380,5380,5380,5380,0
20240409,202700,2290189040,5380,5380,5380,5380,0
20240409,202600,2290189040,5380,5380,5380,5380,10561
20240409,202500,2290189040,5380,5380,5380,5380,0
20240409,202400,2290189040,5380,5380,5380,5380,0
20240409,202300,2290189040,5380,5380,5380,5380,0
20240409,202200,2290189040,5380,5380,5380,5380,0
20240409,202100,2290189040,5380,5380,5380,5380,0
20240409,202000,2290189040,5380,5380,5380,5380,0
20240409,201900,2290189040,5380,5380,5380,5380,0
20240409,201800,2290189040,5380,5380,5380,5380,0
20240409,201700,2290189040,5380,5380,5380,5380,0
20240409,201600,2290189040,5380,5380,5380,5380,0
20240409,201500,2290189040,5380,5380,5380,5380,0
20240409,201400,2290189040,5380,5380,5380,5380,0
20240409,201300,2290189040,5380,5380,5380,5380,0
20240409,201200,2290189040,5380,5380,5380,5380,0
20240409,201100,2290189040,5380,5380,5380,5380,0
20240409,201000,2290189040,5380,5380,5380,5380,0
20240409,200900,2290189040,5380,5380,5380,5380,0
20240409,200800,2290189040,5380,5380,5380,5380,0
20240409,200700,2290189040,5380,5380,5380,5380,0
20240409,200600,2290189040,5380,5380,5380,5380,0
20240409,200500,2290189040,5380,5380,5380,5380,0
20240409,200400,2290189040,5380,5380,5380,5380,0
20240409,200300,2290189040,5380,5380,5380,5380,0
20240409,200200,2290189040,5380,5380,5380,5380,0
20240409,200100,2290189040,5380,5380,5380,5380,0
20240409,200000,2290189040,5380,5380,5380,5380,0
20240409,195900,2290189040,5380,5380,5380,5380,0
20240409,195800,2290189040,5380,5380,5380,5380,0
20240409,195700,2290189040,5380,5380,5380,5380,0
20240409,195600,2290189040,5380,5380,5380,5380,10561
20240409,195500,2290189040,5380,5380,5380,5380,0
20240409,195400,2290189040,5380,5380,5380,5380,0
20240409,195300,2290189040,5380,5380,5380,5380,0
20240409,195200,2290189040,5380,5380,5380,5380,0
20240409,195100,2290189040,5380,5380,5380,5380,0
20240409,195000,2290189040,5380,5380,5380,5380,0
20240409,194900,2290189040,5380,5380,5380,5380,0
20240409,194800,2290189040,5380,5380,5380,5380,0
20240409,194700,2290189040,5380,5380,5380,5380,0
20240409,194600,2290189040,5380,5380,5380,5380,0
20240409,194500,2290189040,5380,5380,5380,5380,0
20240409,194400,2290189040,5380,5380,5380,5380,0
20240409,194300,2290189040,5380,5380,5380,5380,0
20240409,194200,2290189040,5380,5380,5380,5380,0
20240409,194100,2290189040,5380,5380,5380,5380,0
20240409,194000,2290189040,5380,5380,5380,5380,0
20240409,193900,2290189040,5380,5380,5380,5380,0
20240409,193800,2290189040,5380,5380,5380,5380,0
20240409,193700,2290189040,5380,5380,5380,5380,0
20240409,193600,2290189040,5380,5380,5380,5380,0
20240409,193500,2290189040,5380,5380,5380,5380,0
20240409,193400,2290189040,5380,5380,5380,5380,0
20240409,193300,2290189040,5380,5380,5380,5380,0
20240409,193200,2290189040,5380,5380,5380,5380,0
20240409,193100,2290189040,5380,5380,5380,5380,0
20240409,193000,2290189040,5380,5380,5380,5380,0
20240409,192900,2290189040,5380,5380,5380,5380,0
20240409,192800,2290189040,5380,5380,5380,5380,0
20240409,192700,2290189040,5380,5380,5380,5380,0
20240409,192600,2290189040,5380,5380,5380,5380,10561
20240409,192500,2290189040,5380,5380,5380,5380,0
20240409,192400,2290189040,5380,5380,5380,5380,0
20240409,192300,2290189040,5380,5380,5380,5380,0
20240409,192200,2290189040,5380,5380,5380,5380,0
20240409,192100,2290189040,5380,5380,5380,5380,0
20240409,192000,2290189040,5380,5380,5380,5380,0
20240409,191900,2290189040,5380,5380,5380,5380,0
20240409,191800,2290189040,5380,5380,5380,5380,0
20240409,191700,2290189040,5380,5380,5380,5380,0
20240409,191600,2290189040,5380,5380,5380,5380,0
20240409,191500,2290189040,5380,5380,5380,5380,0
20240409,191400,2290189040,5380,5380,5380,5380,0
20240409,191300,2290189040,5380,5380,5380,5380,0
20240409,191200,2290189040,5380,5380,5380,5380,0
20240409,191100,2290189040,5380,5380,5380,5380,0
20240409,191000,2290189040,5380,5380,5380,5380,0
20240409,190900,2290189040,5380,5380,5380,5380,0
20240409,190800,2290189040,5380,5380,5380,5380,0
20240409,190700,2290189040,5380,5380,5380,5380,0
20240409,190600,2290189040,5380,5380,5380,5380,0
20240409,190500,2290189040,5380,5380,5380,5380,0
20240409,190400,2290189040,5380,5380,5380,5380,0
20240409,190300,2290189040,5380,5380,5380,5380,0
20240409,190200,2290189040,5380,5380,5380,5380,0
20240409,190100,2290189040,5380,5380,5380,5380,0
20240409,190000,2290189040,5380,5380,5380,5380,0
20240409,185900,2290189040,5380,5380,5380,5380,0
20240409,185800,2290189040,5380,5380,5380,5380,0
20240409,185700,2290189040,5380,5380,5380,5380,0
20240409,185600,2290189040,5380,5380,5380,5380,10561
20240409,185500,2290189040,5380,5380,5380,5380,0
20240409,185400,2290189040,5380,5380,5380,5380,0
20240409,185300,2290189040,5380,5380,5380,5380,0
20240409,185200,2290189040,5380,5380,5380,5380,0
20240409,185100,2290189040,5380,5380,5380,5380,0
20240409,185000,2290189040,5380,5380,5380,5380,0
20240409,184900,2290189040,5380,5380,5380,5380,0
20240409,184800,2290189040,5380,5380,5380,5380,0
20240409,184700,2290189040,5380,5380,5380,5380,0
20240409,184600,2290189040,5380,5380,5380,5380,0
20240409,184500,2290189040,5380,5380,5380,5380,0
20240409,184400,2290189040,5380,5380,5380,5380,0
20240409,184300,2290189040,5380,5380,5380,5380,0
20240409,184200,2290189040,5380,5380,5380,5380,0
20240409,184100,2290189040,5380,5380,5380,5380,0
20240409,184000,2290189040,5380,5380,5380,5380,0
20240409,183900,2290189040,5380,5380,5380,5380,0
20240409,183800,2290189040,5380,5380,5380,5380,0
20240409,183700,2290189040,5380,5380,5380,5380,0
20240409,183600,2290189040,5380,5380,5380,5380,0
20240409,183500,2290189040,5380,5380,5380,5380,0
20240409,183400,2290189040,5380,5380,5380,5380,0
20240409,183300,2290189040,5380,5380,5380,5380,0
20240409,183200,2290189040,5380,5380,5380,5380,0
20240409,183100,2290189040,5380,5380,5380,5380,0
20240409,183000,2290189040,5380,5380,5380,5380,0
20240409,182900,2290189040,5380,5380,5380,5380,0
20240409,182800,2290189040,5380,5380,5380,5380,0
20240409,182700,2290189040,5380,5380,5380,5380,0
20240409,182600,2290189040,5380,5380,5380,5380,10561
20240409,182500,2290189040,5380,5380,5380,5380,0
20240409,182400,2290189040,5380,5380,5380,5380,0
20240409,182300,2290189040,5380,5380,5380,5380,0
20240409,182200,2290189040,5380,5380,5380,5380,0
20240409,182100,2290189040,5380,5380,5380,5380,0
20240409,182000,2290189040,5380,5380,5380,5380,0
20240409,181900,2290189040,5380,5380,5380,5380,0
20240409,181800,2290189040,5380,5380,5380,5380,0
20240409,181700,2290189040,5380,5380,5380,5380,0
20240409,181600,2290189040,5380,5380,5380,5380,0
20240409,181500,2290189040,5380,5380,5380,5380,0
20240409,181400,2290189040,5380,5380,5380,5380,0
20240409,181300,2290189040,5380,5380,5380,5380,0
20240409,181200,2290189040,5380,5380,5380,5380,0
20240409,181100,2290189040,5380,5380,5380,5380,0
20240409,181000,2290189040,5380,5380,5380,5380,0
20240409,180900,2290189040,5380,5380,5380,5380,0
20240409,180800,2290189040,5380,5380,5380,5380,0
20240409,180700,2290189040,5380,5380,5380,5380,0
20240409,180600,2290189040,5380,5380,5380,5380,0
20240409,180500,2290189040,5380,5380,5380,5380,0
20240409,180400,2290189040,5380,5380,5380,5380,0
20240409,180300,2290189040,5380,5380,5380,5380,0
20240409,180200,2290189040,5380,5380,5380,5380,0
20240409,180100,2290189040,5380,5380,5380,5380,0
20240409,180000,2290189040,5380,5380,5380,5380,0
20240409,175900,2290189040,5380,5380,5380,5380,0
20240409,175800,2290189040,5380,5380,5380,5380,0
20240409,175700,2290189040,5380,5380,5380,5380,0
20240409,175600,2290189040,5380,5380,5380,5380,10561
20240409,175500,2290189040,5380,5380,5380,5380,0
20240409,175400,2290189040,5380,5380,5380,5380,0
20240409,175300,2290189040,5380,5380,5380,5380,0
20240409,175200,2290189040,5380,5380,5380,5380,0
20240409,175100,2290189040,5380,5380,5380,5380,0
20240409,175000,2290189040,5380,5380,5380,5380,0
20240409,174900,2290189040,5380,5380,5380,5380,0
20240409,174800,2290189040,5380,5380,5380,5380,0
20240409,174700,2290189040,5380,5380,5380,5380,0
20240409,174600,2290189040,5380,5380,5380,5380,0
20240409,174500,2290189040,5380,5380,5380,5380,0
20240409,174400,2290189040,5380,5380,5380,5380,0
20240409,174300,2290189040,5380,5380,5380,5380,0
20240409,174200,2290189040,5380,5380,5380,5380,0
20240409,174100,2290189040,5380,5380,5380,5380,0
20240409,174000,2290189040,5380,5380,5380,5380,0
20240409,173900,2290189040,5380,5380,5380,5380,0
20240409,173800,2290189040,5380,5380,5380,5380,0
20240409,173700,2290189040,5380,5380,5380,5380,0
20240409,173600,2290189040,5380,5380,5380,5380,0
20240409,173500,2290189040,5380,5380,5380,5380,0
20240409,173400,2290189040,5380,5380,5380,5380,0
20240409,173300,2290189040,5380,5380,5380,5380,0
20240409,173200,2290189040,5380,5380,5380,5380,0
20240409,173100,2290189040,5380,5380,5380,5380,0
20240409,173000,2290189040,5380,5380,5380,5380,0
20240409,172900,2290189040,5380,5380,5380,5380,0
20240409,172800,2290189040,5380,5380,5380,5380,0
20240409,172700,2290189040,5380,5380,5380,5380,0
20240409,172600,2290189040,5380,5380,5380,5380,10561
20240409,172500,2290189040,5380,5380,5380,5380,0
20240409,172400,2290189040,5380,5380,5380,5380,0
20240409,172300,2290189040,5380,5380,5380,5380,0
20240409,172200,2290189040,5380,5380,5380,5380,0
20240409,172100,2290189040,5380,5380,5380,5380,0
20240409,172000,2290189040,5380,5380,5380,5380,0
20240409,171900,2290189040,5380,5380,5380,5380,0
20240409,171800,2290189040,5380,5380,5380,5380,0
20240409,171700,2290189040,5380,5380,5380,5380,0
20240409,171600,2290189040,5380,5380,5380,5380,0
20240409,171500,2290189040,5380,5380,5380,5380,0
20240409,171400,2290189040,5380,5380,5380,5380,0
20240409,171300,2290189040,5380,5380,5380,5380,0
20240409,171200,2290189040,5380,5380,5380,5380,0
20240409,171100,2290189040,5380,5380,5380,5380,0
20240409,171000,2290189040,5380,5380,5380,5380,0
20240409,170900,2290189040,5380,5380,5380,5380,0
20240409,170800,2290189040,5380,5380,5380,5380,0
20240409,170700,2290189040,5380,5380,5380,5380,0
20240409,170600,2290189040,5380,5380,5380,5380,0
20240409,170500,2290189040,5380,5380,5380,5380,0
20240409,170400,2290189040,5380,5380,5380,5380,0
20240409,170300,2290189040,5380,5380,5380,5380,0
20240409,170200,2290189040,5380,5380,5380,5380,0
20240409,170100,2290189040,5380,5380,5380,5380,0
20240409,170000,2290189040,5380,5380,5380,5380,0
20240409,165900,2290189040,5380,5380,5380,5380,0
20240409,165800,2290189040,5380,5380,5380,5380,0
20240409,165700,2290189040,5380,5380,5380,5380,0
20240409,165600,2290189040,5380,5380,5380,5380,10561
20240409,165500,2290189040,5380,5380,5380,5380,0
20240409,165400,2290189040,5380,5380,5380,5380,0
20240409,165300,2290189040,5380,5380,5380,5380,0
20240409,165200,2290189040,5380,5380,5380,5380,0
20240409,165100,2290189040,5380,5380,5380,5380,0
20240409,165000,2290189040,5380,5380,5380,5380,0
20240409,164900,2290189040,5380,5380,5380,5380,0
20240409,164800,2290189040,5380,5380,5380,5380,0
20240409,164700,2290189040,5380,5380,5380,5380,0
20240409,164600,2290189040,5380,5380,5380,5380,0
20240409,164500,2290189040,5380,5380,5380,5380,0
20240409,164400,2290189040,5380,5380,5380,5380,0
20240409,164300,2290189040,5380,5380,5380,5380,0
20240409,164200,2290189040,5380,5380,5380,5380,0
20240409,164100,2290189040,5380,5380,5380,5380,0
20240409,164000,2290189040,5380,5380,5380,5380,0
20240409,163900,2290189040,5380,5380,5380,5380,0
20240409,163800,2290189040,5380,5380,5380,5380,0
20240409,163700,2290189040,5380,5380,5380,5380,0
20240409,163600,2290189040,5380,5380,5380,5380,0
20240409,163500,2290189040,5380,5380,5380,5380,0
20240409,163400,2290189040,5380,5380,5380,5380,0
20240409,163300,2290189040,5380,5380,5380,5380,0
20240409,163200,2290189040,5380,5380,5380,5380,0
20240409,163100,2290189040,5380,5380,5380,5380,0
20240409,163000,2290189040,5380,5380,5380,5380,0
20240409,162900,2290189040,5380,5380,5380,5380,0
20240409,162800,2290189040,5380,5380,5380,5380,0
20240409,162700,2290189040,5380,5380,5380,5380,0
20240409,162600,2290189040,5380,5380,5380,5380,10561
20240409,162500,2290189040,5380,5380,5380,5380,0
20240409,162400,2290189040,5380,5380,5380,5380,0
20240409,162300,2290189040,5380,5380,5380,5380,0
20240409,162200,2290189040,5380,5380,5380,5380,0
20240409,162100,2290189040,5380,5380,5380,5380,0
20240409,162000,2290189040,5380,5380,5380,5380,0
20240409,161900,2290189040,5380,5380,5380,5380,0
20240409,161800,2290189040,5380,5380,5380,5380,0
20240409,161700,2290189040,5380,5380,5380,5380,0
20240409,161600,2290189040,5380,5380,5380,5380,0
20240409,161500,2290189040,5380,5380,5380,5380,0
20240409,161400,2290189040,5380,5380,5380,5380,0
20240409,161300,2290189040,5380,5380,5380,5380,0
20240409,161200,2290189040,5380,5380,5380,5380,0
20240409,161100,2290189040,5380,5380,5380,5380,0
20240409,161000,2290189040,5380,5380,5380,5380,0
20240409,160900,2290189040,5380,5380,5380,5380,0
20240409,160800,2290189040,5380,5380,5380,5380,0
20240409,160700,2290189040,5380,5380,5380,5380,0
20240409,160600,2290189040,5380,5380,5380,5380,0
20240409,160500,2290189040,5380,5380,5380,5380,0
20240409,160400,2290189040,5380,5380,5380,5380,0
20240409,160300,2290189040,5380,5380,5380,5380,0
20240409,160200,2290189040,5380,5380,5380,5380,0
20240409,160100,2290189040,5380,5380,5380,5380,0
20240409,160000,2290189040,5380,5380,5380,5380,0
20240409,155900,2290189040,5380,5380,5380,5380,0
20240409,155800,2290189040,5380,5380,5380,5380,0
20240409,155700,2290189040,5380,5380,5380,5380,0
20240409,155600,2290189040,5380,5380,5380,5380,10561
20240409,155500,2290189040,5380,5380,5380,5380,0
20240409,155400,2290189040,5380,5380,5380,5380,0
20240409,155300,2290189040,5380,5380,5380,5380,0
20240409,155200,2290189040,5380,5380,5380,5380,0
20240409,155100,2290189040,5380,5380,5380,5380,0
20240409,155000,2290189040,5380,5380,5380,5380,0
20240409,154900,2290189040,5380,5380,5380,5380,0
20240409,154800,2290189040,5380,5380,5380,5380,0
20240409,154700,2290189040,5380,5380,5380,5380,0
20240409,154600,2290189040,5380,5380,5380,5380,0
20240409,154500,2290189040,5380,5380,5380,5380,0
20240409,154400,2290189040,5380,5380,5380,5380,0
20240409,154300,2290189040,5380,5380,5380,5380,0
20240409,154200,2290189040,5380,5380,5380,5380,0
20240409,154100,2290189040,5380,5380,5380,5380,0
20240409,154000,2290189040,5380,5380,5380,5380,0
20240409,153900,2290189040,5380,5380,5380,5380,0
20240409,153800,2290189040,5380,5380,5380,5380,0
20240409,153700,2290189040,5380,5380,5380,5380,0
20240409,153600,2290189040,5380,5380,5380,5380,0
20240409,153500,2290189040,5380,5380,5380,5380,0
20240409,153400,2290189040,5380,5380,5380,5380,0
20240409,153300,2290189040,5380,5380,5380,5380,0
20240409,153200,2290189040,5380,5380,5380,5380,0
20240409,153100,2290189040,5380,5380,5380,5380,0
20240409,153000,2290189040,5380,5380,5380,5380,10561
20240409,152900,2233370860,5450,5450,5450,5450,0
20240409,152800,2233370860,5450,5450,5450,5450,0
20240409,152700,2233370860,5450,5450,5450,5450,0
20240409,152600,2233370860,5450,5450,5450,5450,0
20240409,152500,2233370860,5450,5450,5450,5450,0
20240409,152400,2233370860,5450,5450,5450,5450,0
20240409,152300,2233370860,5450,5450,5450,5450,0
20240409,152200,2233370860,5450,5450,5450,5450,0
20240409,152100,2233370860,5450,5450,5450,5450,0
20240409,152000,2233370860,5450,5450,5450,5450,0
20240409,151900,2233370860,5450,5410,5460,5410,1221
20240409,151800,2226735080,5390,5400,5410,5390,346
20240409,151700,2224866040,5410,5390,5410,5380,674
20240409,151600,2221236910,5410,5390,5410,5390,95
20240409,151500,2220723220,5380,5380,5380,5380,0
20240409,151400,2220723220,5380,5380,5380,5380,50
20240409,151300,2220454220,5380,5400,5400,5380,1420
20240409,151200,2212799420,5420,5400,5420,5400,1005
20240409,151100,2207372320,5400,5410,5410,5400,250
20240409,151000,2206022100,5410,5410,5410,5410,36
20240409,150900,2205827340,5410,5410,5410,5410,35
20240409,150800,2205637990,5400,5400,5410,5400,558
20240409,150700,2202624460,5390,5410,5410,5390,3026
20240409,150600,2186292780,5410,5410,5410,5410,28
20240409,150500,2186141300,5460,5440,5460,5440,1763
20240409,150400,2176533010,5440,5440,5440,5440,3
20240409,150300,2176516690,5440,5440,5440,5440,107
20240409,150200,2175934610,5410,5410,5410,5410,1
20240409,150100,2175929200,5440,5410,5440,5410,218
20240409,150000,2174749730,5410,5420,5420,5410,75
20240409,145900,2174343970,5440,5440,5440,5440,0
20240409,145800,2174343970,5440,5440,5440,5430,740
20240409,145700,2170320090,5400,5430,5430,5400,800
20240409,145600,2165979450,5430,5490,5500,5430,1316
20240409,145500,2158813120,5500,5500,5500,5500,22
20240409,145400,2158692120,5500,5480,5500,5480,527
20240409,145300,2155798400,5490,5490,5490,5490,0
20240409,145200,2155798400,5490,5490,5490,5490,0
20240409,145100,2155798400,5490,5460,5490,5460,537
20240409,145000,2152852930,5440,5470,5470,5440,685
20240409,144900,2149118360,5460,5490,5490,5460,51
20240409,144800,2148838400,5490,5460,5490,5460,569
20240409,144700,2145720670,5460,5460,5460,5460,1
20240409,144600,2145715210,5460,5460,5460,5460,74
20240409,144500,2145311170,5520,5450,5520,5450,578
20240409,144400,2142133020,5450,5450,5450,5450,1
20240409,144300,2142127570,5450,5520,5530,5450,1500
20240409,144200,2133932880,5540,5530,5540,5530,528
20240409,144100,2131008260,5470,5470,5470,5470,200
20240409,144000,2129914260,5470,5540,5540,5470,170
20240409,143900,2128982960,5540,5520,5540,5520,528
20240409,143800,2126060760,5520,5490,5520,5490,2300
20240409,143700,2113371810,5520,5480,5520,5480,1000
20240409,143600,2107870230,5490,5450,5490,5450,529
20240409,143500,2104971500,5460,5480,5480,5460,238
20240409,143400,2103671990,5470,5470,5470,5460,6
20240409,143300,2103639200,5480,5480,5490,5480,530
20240409,143200,2100734570,5480,5480,5480,5480,6
20240409,143100,2100701690,5500,5500,5500,5500,0
20240409,143000,2100701690,5500,5470,5500,5470,528
20240409,142900,2097811450,5460,5460,5460,5460,346
20240409,142800,2095922290,5470,5470,5470,5470,0
20240409,142700,2095922290,5470,5500,5500,5460,655
20240409,142600,2092323870,5460,5450,5490,5450,4287
20240409,142500,2068873910,5460,5460,5460,5460,0
20240409,142400,2068873910,5460,5450,5460,5450,547
20240409,142300,2065889750,5460,5460,5460,5460,10
20240409,142200,2065835150,5460,5460,5460,5460,100
20240409,142100,2065289150,5460,5430,5470,5400,572
20240409,142000,2062172490,5380,5380,5380,5380,1
20240409,141900,2062167110,5440,5440,5440,5440,0
20240409,141800,2062167110,5440,5430,5440,5430,5028
20240409,141700,2034820430,5440,5440,5440,5440,0
20240409,141600,2034820430,5440,5440,5440,5440,0
20240409,141500,2034820430,5440,5390,5440,5390,5529
20240409,141400,2004831050,5390,5390,5390,5390,2
20240409,141300,2004820270,5390,5390,5390,5390,2
20240409,141200,2004809490,5400,5370,5400,5370,529
20240409,141100,2001963180,5350,5350,5350,5350,279
20240409,141000,2000470530,5350,5350,5350,5350,105
20240409,140900,1999908780,5350,5380,5420,5350,4404
20240409,140800,1976313120,5350,5350,5350,5350,0
20240409,140700,1976313120,5350,5360,5360,5350,986
20240409,140600,1971028210,5370,5370,5370,5370,782
20240409,140500,1966828870,5370,5370,5370,5370,54
20240409,140400,1966538890,5370,5380,5380,5370,1622
20240409,140300,1957825870,5420,5390,5420,5390,872
20240409,140200,1953100830,5390,5390,5390,5390,2
20240409,140100,1953090050,5360,5360,5360,5340,997
20240409,140000,1947754730,5420,5400,5420,5400,530
20240409,135900,1944888500,5360,5400,5400,5360,1815
20240409,135800,1935087820,5400,5360,5400,5350,214
20240409,135700,1933937110,5420,5390,5420,5390,530
20240409,135600,1931076040,5350,5350,5350,5350,56
20240409,135500,1930776440,5350,5350,5350,5350,6
20240409,135400,1930744340,5400,5400,5400,5400,530
20240409,135300,1927882340,5400,5400,5400,5400,0
20240409,135200,1927882340,5400,5400,5400,5400,100
20240409,135100,1927342340,5400,5380,5400,5380,530
20240409,135000,1924486940,5350,5350,5350,5350,1
20240409,134900,1924481590,5350,5350,5350,5350,225
20240409,134800,1923277840,5350,5390,5400,5350,1014
20240409,134700,1917824280,5370,5370,5370,5370,1
20240409,134600,1917818910,5390,5390,5390,5390,351
20240409,134500,1915927020,5400,5400,5420,5400,680
20240409,134400,1912248790,5400,5410,5410,5400,384
20240409,134300,1910174840,5420,5420,5420,5420,0
20240409,134200,1910174840,5420,5400,5420,5400,978
20240409,134100,1904877430,5400,5400,5400,5400,1
20240409,134000,1904872030,5400,5400,5400,5400,1201
20240409,133900,1898386630,5410,5370,5410,5370,6010
20240409,133800,1865978320,5370,5370,5370,5370,1
20240409,133700,1865972950,5380,5380,5380,5370,214
20240409,133600,1864821930,5380,5380,5390,5380,537
20240409,133500,1861929940,5370,5390,5390,5370,24
20240409,133400,1861801000,5400,5400,5400,5400,0
20240409,133300,1861801000,5400,5380,5400,5350,551
20240409,133200,1858833410,5370,5380,5380,5370,2162
20240409,133100,1847211850,5380,5390,5390,5380,4
20240409,133000,1847190320,5390,5390,5390,5390,582
20240409,132900,1844053340,5390,5390,5390,5390,200
20240409,132800,1842975340,5390,5390,5390,5390,1
20240409,132700,1842969950,5390,5320,5390,5320,10781
20240409,132600,1785088260,5320,5320,5320,5320,1
20240409,132500,1785082940,5330,5330,5330,5330,6
20240409,132400,1785050960,5330,5330,5330,5330,1
20240409,132300,1785045630,5320,5320,5320,5320,20
20240409,132200,1784939230,5320,5320,5320,5320,0
20240409,132100,1784939230,5320,5320,5320,5320,0
20240409,132000,1784939230,5320,5320,5320,5320,1
20240409,131900,1784933910,5320,5320,5320,5320,0
20240409,131800,1784933910,5320,5320,5320,5320,0
20240409,131700,1784933910,5320,5320,5320,5320,0
20240409,131600,1784933910,5320,5320,5320,5320,2
20240409,131500,1784923270,5320,5320,5320,5320,175
20240409,131400,1783992270,5340,5340,5340,5310,997
20240409,131300,1778695130,5340,5340,5350,5340,1454
20240409,131200,1770924720,5340,5340,5340,5340,682
20240409,131100,1767282840,5330,5330,5330,5330,10
20240409,131000,1767229540,5330,5330,5330,5330,0
20240409,130900,1767229540,5330,5330,5330,5330,1169
20240409,130800,1760998770,5330,5330,5330,5330,0
20240409,130700,1760998770,5330,5310,5330,5310,1011
20240409,130600,1755617360,5310,5290,5310,5290,2025
20240409,130500,1744888610,5300,5310,5310,5300,1111
20240409,130400,1739000200,5300,5300,5300,5300,13
20240409,130300,1738931300,5300,5300,5300,5300,12
20240409,130200,1738867700,5300,5290,5300,5290,1162
20240409,130100,1732717570,5300,5300,5300,5300,173
20240409,130000,1731800670,5300,5300,5300,5300,0
20240409,125900,1731800670,5300,5320,5320,5300,1373
20240409,125800,1724523530,5320,5310,5320,5310,3000
20240409,125700,1708567040,5300,5300,5300,5300,100
20240409,125600,1708037040,5310,5300,5310,5300,633
20240409,125500,1704681160,5300,5300,5300,5300,324
20240409,125400,1702963960,5300,5290,5300,5290,1154
20240409,125300,1696853160,5290,5290,5300,5290,912
20240409,125200,1692028350,5290,5280,5290,5280,580
20240409,125100,1688960840,5280,5280,5280,5280,0
20240409,125000,1688960840,5280,5280,5280,5280,2001
20240409,124900,1678395560,5290,5280,5290,5280,351
20240409,124800,1676538780,5290,5290,5290,5290,85
20240409,124700,1676089130,5290,5290,5290,5290,597
20240409,124600,1672931000,5290,5300,5300,5290,58
20240409,124500,1672624170,5300,5300,5300,5300,297
20240409,124400,1671050070,5300,5300,5300,5300,610
20240409,124300,1667817070,5300,5300,5300,5300,152
20240409,124200,1667011470,5300,5270,5300,5270,2564
20240409,124100,1653468280,5270,5270,5270,5270,668
20240409,124000,1649947920,5270,5250,5270,5250,1585
20240409,123900,1641611610,5260,5260,5260,5260,500
20240409,123800,1638981610,5260,5260,5260,5260,2
20240409,123700,1638971090,5260,5250,5260,5250,500
20240409,123600,1636342360,5250,5270,5270,5250,1284
20240409,123500,1629589580,5270,5260,5270,5260,18
20240409,123400,1629494760,5270,5270,5270,5270,501
20240409,123300,1626854490,5260,5260,5260,5250,745
20240409,123200,1622938720,5260,5260,5260,5260,594
20240409,123100,1619814280,5260,5260,5260,5260,87
20240409,123000,1619356660,5230,5230,5230,5230,628
20240409,122900,1616072220,5230,5230,5230,5220,665
20240409,122800,1612594310,5230,5230,5230,5230,34
20240409,122700,1612416490,5230,5230,5230,5230,616
20240409,122600,1609194810,5230,5220,5230,5220,266
20240409,122500,1607805430,5230,5220,5230,5220,148
20240409,122400,1607032360,5220,5220,5220,5220,2056
20240409,122300,1596300040,5220,5220,5220,5220,2227
20240409,122200,1584675100,5220,5220,5220,5200,2985
20240409,122100,1569095200,5220,5210,5220,5210,68
20240409,122000,1568740910,5200,5220,5220,5200,1106
20240409,121900,1562977590,5220,5200,5220,5200,1080
20240409,121800,1557360790,5200,5230,5230,5140,16880
20240409,121700,1470240010,5230,5230,5240,5230,778
20240409,121600,1466166650,5230,5270,5280,5200,27171
20240409,121500,1324085860,5260,5290,5310,5250,10837
20240409,121400,1267078000,5280,5300,5300,5280,17261
20240409,121300,1175686420,5300,5310,5310,5300,329
20240409,121200,1173939690,5310,5310,5320,5310,393
20240409,121100,1171852680,5330,5310,5330,5310,527
20240409,121000,1169052310,5330,5330,5330,5330,0
20240409,120900,1169052310,5330,5330,5330,5330,1
20240409,120800,1169046980,5310,5310,5310,5310,0
20240409,120700,1169046980,5310,5340,5340,5310,226
20240409,120600,1167845080,5320,5320,5320,5320,1
20240409,120500,1167839760,5340,5340,5340,5340,10
20240409,120400,1167786360,5340,5340,5340,5340,0
20240409,120300,1167786360,5340,5340,5340,5340,0
20240409,120200,1167786360,5340,5330,5340,5330,81
20240409,120100,1167354620,5300,5310,5310,5300,2102
20240409,120000,1156196430,5340,5340,5340,5300,2590
20240409,115900,1142460300,5340,5310,5340,5310,101
20240409,115800,1141923930,5340,5340,5340,5340,0
20240409,115700,1141923930,5340,5310,5340,5300,10605
20240409,115600,1085708580,5310,5310,5310,5310,380
20240409,115500,1083690780,5340,5340,5340,5340,0
20240409,115400,1083690780,5340,5310,5340,5310,204
20240409,115300,1082607510,5310,5320,5320,5310,400
20240409,115200,1080483440,5350,5350,5350,5350,0
20240409,115100,1080483440,5350,5350,5350,5350,2
20240409,115000,1080472740,5350,5350,5350,5350,110
20240409,114900,1079884240,5360,5360,5360,5360,20
20240409,114800,1079777040,5320,5320,5320,5320,50
20240409,114700,1079511040,5320,5320,5320,5320,0
20240409,114600,1079511040,5320,5350,5350,5320,1838
20240409,114500,1069717050,5350,5350,5350,5350,0
20240409,114400,1069717050,5350,5380,5380,5350,1068
20240409,114300,1063973710,5380,5380,5380,5380,3
20240409,114200,1063957570,5390,5390,5390,5390,0
20240409,114100,1063957570,5390,5360,5390,5360,221
20240409,114000,1062770110,5350,5360,5360,5350,9
20240409,113900,1062721930,5360,5350,5360,5350,8
20240409,113800,1062679100,5380,5380,5380,5380,0
20240409,113700,1062679100,5380,5350,5380,5340,14
20240409,113600,1062604250,5380,5380,5380,5380,0
20240409,113500,1062604250,5380,5380,5380,5380,10
20240409,113400,1062550450,5380,5380,5380,5380,14
20240409,113300,1062475130,5360,5360,5360,5360,0
20240409,113200,1062475130,5360,5360,5360,5360,780
20240409,113100,1058294330,5360,5350,5360,5350,62
20240409,113000,1057962240,5360,5350,5360,5350,89
20240409,112900,1057485810,5350,5360,5360,5350,577
20240409,112800,1054397950,5360,5360,5370,5360,11
20240409,112700,1054338980,5360,5360,5360,5360,48
20240409,112600,1054081700,5370,5370,5370,5370,200
20240409,112500,1053007700,5370,5370,5370,5370,0
20240409,112400,1053007700,5370,5380,5380,5370,2
20240409,112300,1052996950,5390,5390,5390,5390,1
20240409,112200,1052991560,5350,5390,5390,5350,241
20240409,112100,1051697690,5390,5390,5390,5390,406
20240409,112000,1049509350,5390,5380,5390,5380,11
20240409,111900,1049450160,5370,5370,5370,5370,0
20240409,111800,1049450160,5370,5360,5370,5360,1946
20240409,111700,1039004700,5350,5350,5350,5350,0
20240409,111600,1039004700,5350,5350,5350,5350,125
20240409,111500,1038335950,5350,5350,5350,5350,206
20240409,111400,1037233850,5350,5350,5350,5350,495
20240409,111300,1034585600,5360,5360,5360,5360,152
20240409,111200,1033770880,5370,5370,5370,5360,120
20240409,111100,1033126980,5370,5370,5370,5350,62
20240409,111000,1032795240,5350,5350,5360,5340,1884
20240409,110900,1022705790,5350,5330,5350,5330,55
20240409,110800,1022411580,5330,5350,5350,5330,328
20240409,110700,1020659880,5350,5350,5350,5350,268
20240409,110600,1019226080,5350,5340,5350,5340,484
20240409,110500,1016638410,5340,5310,5340,5300,538
20240409,110400,1013777480,5300,5330,5330,5300,294
20240409,110300,1012210810,5330,5330,5330,5330,116
20240409,110200,1011592530,5330,5320,5330,5300,5734
20240409,110100,981197440,5330,5330,5330,5330,116
20240409,110000,980579160,5330,5330,5350,5310,6118
20240409,105900,948076170,5340,5350,5350,5340,127
20240409,105800,947397970,5360,5360,5360,5360,1
20240409,105700,947392610,5370,5370,5370,5370,0
20240409,105600,947392610,5370,5340,5370,5340,5
20240409,105500,947365790,5340,5330,5370,5330,5
20240409,105400,947339040,5330,5350,5370,5330,805
20240409,105300,943038240,5360,5360,5360,5360,1
20240409,105200,943032880,5350,5350,5350,5350,0
20240409,105100,943032880,5350,5350,5350,5350,402
20240409,105000,940882180,5350,5360,5360,5350,420
20240409,104900,938635130,5360,5350,5360,5350,130
20240409,104800,937938830,5360,5360,5360,5350,100
20240409,104700,937403490,5350,5340,5350,5330,382
20240409,104600,935361240,5350,5350,5350,5350,31
20240409,104500,935195390,5340,5340,5340,5340,110
20240409,104400,934607990,5370,5330,5370,5330,231
20240409,104300,933376520,5320,5330,5330,5320,150
20240409,104200,932577200,5330,5330,5330,5330,58
20240409,104100,932268060,5310,5310,5310,5310,0
20240409,104000,932268060,5310,5320,5320,5310,899
20240409,103900,927491400,5320,5320,5320,5320,365
20240409,103800,925549600,5380,5370,5380,5370,268
20240409,103700,924108470,5380,5370,5390,5360,2079
20240409,103600,912921120,5380,5300,5380,5300,3129
20240409,103500,896223000,5300,5300,5300,5290,2672
20240409,103400,882062490,5300,5290,5300,5290,1531
20240409,103300,873953220,5300,5330,5330,5290,8864
20240409,103200,826978470,5330,5320,5330,5310,770
20240409,103100,822881900,5320,5310,5320,5310,1753
20240409,103000,813570570,5310,5340,5340,5310,4233
20240409,102900,791006700,5370,5360,5370,5340,4411
20240409,102800,767426110,5360,5380,5380,5360,4576
20240409,102700,742866930,5390,5390,5390,5380,1624
20240409,102600,734128670,5410,5410,5410,5410,0
20240409,102500,734128670,5410,5380,5410,5380,282
20240409,102400,732604250,5380,5400,5400,5380,3392
20240409,102300,714314090,5400,5390,5400,5390,4864
20240409,102200,688089600,5390,5410,5410,5390,3288
20240409,102100,670341540,5410,5410,5420,5410,401
20240409,102000,668172120,5410,5420,5420,5410,420
20240409,101900,665898220,5420,5430,5430,5420,873
20240409,101800,661163470,5440,5440,5440,5440,1
20240409,101700,661158030,5460,5460,5460,5460,5
20240409,101600,661130730,5490,5440,5490,5400,15015
20240409,101500,579835410,5440,5450,5450,5430,2704
20240409,101400,565114290,5460,5460,5460,5460,1091
20240409,101300,559157430,5470,5470,5470,5470,451
20240409,101200,556690460,5480,5480,5480,5480,0
20240409,101100,556690460,5480,5490,5490,5480,254
20240409,101000,555298050,5490,5490,5490,5490,0
20240409,100900,555298050,5490,5490,5490,5490,251
20240409,100800,553920060,5490,5470,5490,5450,6134
20240409,100700,520437120,5470,5520,5520,5470,888
20240409,100600,515572900,5520,5490,5520,5490,474
20240409,100500,512969200,5500,5500,5500,5500,1
20240409,100400,512963700,5540,5490,5540,5480,1032
20240409,100300,507260250,5560,5480,5560,5480,2017
20240409,100200,496129600,5480,5470,5480,5470,101
20240409,100100,495576650,5470,5450,5480,5450,607
20240409,100000,492253310,5470,5470,5480,5450,10041
20240409,095900,437493020,5470,5500,5500,5470,116
20240409,095800,436856300,5500,5500,5500,5500,1
20240409,095700,436850800,5480,5460,5480,5460,202
20240409,095600,435747860,5480,5480,5500,5470,3368
20240409,095500,417295560,5490,5490,5490,5460,2880
20240409,095400,401545900,5490,5510,5510,5450,5636
20240409,095300,370700410,5520,5520,5520,5520,2
20240409,095200,370689370,5520,5520,5520,5500,429
20240409,095100,368326040,5520,5510,5520,5510,52
20240409,095000,368039500,5510,5500,5510,5500,28
20240409,094900,367885270,5510,5510,5510,5510,30
20240409,094800,367719970,5490,5490,5490,5490,1660
20240409,094700,358606570,5490,5490,5490,5490,20
20240409,094600,358496770,5490,5470,5490,5470,843
20240409,094500,353873690,5480,5460,5480,5460,51
20240409,094400,353595210,5450,5470,5490,5450,2376
20240409,094300,340633870,5470,5490,5490,5470,1152
20240409,094200,334318220,5480,5500,5520,5480,8734
20240409,094100,286356690,5500,5530,5530,5500,5797
20240409,094000,254372700,5540,5540,5540,5540,1149
20240409,093900,248007240,5540,5550,5550,5540,1268
20240409,093800,240980500,5550,5580,5580,5550,2
20240409,093700,240969370,5550,5560,5560,5550,3630
20240409,093600,220815630,5570,5590,5590,5570,1696
20240409,093500,211357910,5590,5580,5590,5580,75
20240409,093400,210939160,5590,5590,5590,5590,20
20240409,093300,210827360,5590,5600,5600,5590,690
20240409,093200,206967900,5600,5590,5600,5590,454
20240409,093100,204428840,5590,5590,5590,5590,1
20240409,093000,204423250,5570,5560,5580,5560,394
20240409,092900,202225940,5560,5570,5570,5560,163
20240409,092800,201318390,5570,5560,5570,5560,37
20240409,092700,201112500,5560,5560,5560,5560,342
20240409,092600,199210980,5560,5560,5560,5560,91
20240409,092500,198705020,5560,5570,5570,5550,530
20240409,092400,195758220,5560,5570,5570,5560,13
20240409,092300,195685930,5570,5560,5570,5550,827
20240409,092200,191081030,5560,5550,5560,5550,468
20240409,092100,188479950,5550,5550,5550,5550,1
20240409,092000,188474400,5540,5550,5550,5530,383
20240409,091900,186352580,5540,5550,5560,5540,219
20240409,091800,185137210,5550,5520,5550,5520,1515
20240409,091700,176755590,5510,5510,5510,5510,0
20240409,091600,176755590,5510,5530,5550,5510,1345
20240409,091500,169322710,5540,5550,5550,5540,653
20240409,091400,165701560,5550,5550,5560,5550,343
20240409,091300,163796070,5510,5510,5560,5480,6972
20240409,091200,125458450,5510,5570,5570,5510,2637
20240409,091100,110861900,5580,5590,5600,5570,1080
20240409,091000,104834190,5590,5590,5600,5590,361
20240409,090900,102815200,5600,5600,5620,5600,4234
20240409,090800,79094790,5610,5610,5610,5610,707
20240409,090700,75128520,5610,5620,5640,5610,718
20240409,090600,71098270,5620,5640,5640,5620,88
20240409,090500,70602990,5610,5650,5650,5610,1952
20240409,090400,59651390,5650,5620,5650,5610,518
20240409,090300,56740270,5620,5600,5670,5600,2649
20240409,090200,41764670,5610,5670,5690,5610,3233
20240409,090100,23560720,5670,5670,5700,5650,2006
20240409,090000,12189920,5670,5700,5700,5670,2140