KissMeData/446540/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,210000,3109522490,5290,5290,5290,5290,19800
20240405,205900,3109522490,5290,5290,5290,5290,0
20240405,205800,3109522490,5290,5290,5290,5290,0
20240405,205700,3109522490,5290,5290,5290,5290,0
20240405,205600,3109522490,5290,5290,5290,5290,0
20240405,205500,3109522490,5290,5290,5290,5290,0
20240405,205400,3109522490,5290,5290,5290,5290,0
20240405,205300,3109522490,5290,5290,5290,5290,0
20240405,205200,3109522490,5290,5290,5290,5290,0
20240405,205100,3109522490,5290,5290,5290,5290,0
20240405,205000,3109522490,5290,5290,5290,5290,0
20240405,204900,3109522490,5290,5290,5290,5290,0
20240405,204800,3109522490,5290,5290,5290,5290,0
20240405,204700,3109522490,5290,5290,5290,5290,0
20240405,204600,3109522490,5290,5290,5290,5290,0
20240405,204500,3109522490,5290,5290,5290,5290,0
20240405,204400,3109522490,5290,5290,5290,5290,0
20240405,204300,3109522490,5290,5290,5290,5290,0
20240405,204200,3109522490,5290,5290,5290,5290,0
20240405,204100,3109522490,5290,5290,5290,5290,0
20240405,204000,3109522490,5290,5290,5290,5290,0
20240405,203900,3109522490,5290,5290,5290,5290,0
20240405,203800,3109522490,5290,5290,5290,5290,0
20240405,203700,3109522490,5290,5290,5290,5290,0
20240405,203600,3109522490,5290,5290,5290,5290,0
20240405,203500,3109522490,5290,5290,5290,5290,0
20240405,203400,3109522490,5290,5290,5290,5290,0
20240405,203300,3109522490,5290,5290,5290,5290,0
20240405,203200,3109522490,5290,5290,5290,5290,0
20240405,203100,3109522490,5290,5290,5290,5290,0
20240405,203000,3109522490,5290,5290,5290,5290,19800
20240405,202900,3109522490,5290,5290,5290,5290,0
20240405,202800,3109522490,5290,5290,5290,5290,0
20240405,202700,3109522490,5290,5290,5290,5290,0
20240405,202600,3109522490,5290,5290,5290,5290,0
20240405,202500,3109522490,5290,5290,5290,5290,0
20240405,202400,3109522490,5290,5290,5290,5290,0
20240405,202300,3109522490,5290,5290,5290,5290,0
20240405,202200,3109522490,5290,5290,5290,5290,0
20240405,202100,3109522490,5290,5290,5290,5290,0
20240405,202000,3109522490,5290,5290,5290,5290,0
20240405,201900,3109522490,5290,5290,5290,5290,0
20240405,201800,3109522490,5290,5290,5290,5290,0
20240405,201700,3109522490,5290,5290,5290,5290,0
20240405,201600,3109522490,5290,5290,5290,5290,0
20240405,201500,3109522490,5290,5290,5290,5290,0
20240405,201400,3109522490,5290,5290,5290,5290,0
20240405,201300,3109522490,5290,5290,5290,5290,0
20240405,201200,3109522490,5290,5290,5290,5290,0
20240405,201100,3109522490,5290,5290,5290,5290,0
20240405,201000,3109522490,5290,5290,5290,5290,0
20240405,200900,3109522490,5290,5290,5290,5290,0
20240405,200800,3109522490,5290,5290,5290,5290,0
20240405,200700,3109522490,5290,5290,5290,5290,0
20240405,200600,3109522490,5290,5290,5290,5290,0
20240405,200500,3109522490,5290,5290,5290,5290,0
20240405,200400,3109522490,5290,5290,5290,5290,0
20240405,200300,3109522490,5290,5290,5290,5290,0
20240405,200200,3109522490,5290,5290,5290,5290,0
20240405,200100,3109522490,5290,5290,5290,5290,0
20240405,200000,3109522490,5290,5290,5290,5290,19800
20240405,195900,3109522490,5290,5290,5290,5290,0
20240405,195800,3109522490,5290,5290,5290,5290,0
20240405,195700,3109522490,5290,5290,5290,5290,0
20240405,195600,3109522490,5290,5290,5290,5290,0
20240405,195500,3109522490,5290,5290,5290,5290,0
20240405,195400,3109522490,5290,5290,5290,5290,0
20240405,195300,3109522490,5290,5290,5290,5290,0
20240405,195200,3109522490,5290,5290,5290,5290,0
20240405,195100,3109522490,5290,5290,5290,5290,0
20240405,195000,3109522490,5290,5290,5290,5290,0
20240405,194900,3109522490,5290,5290,5290,5290,0
20240405,194800,3109522490,5290,5290,5290,5290,0
20240405,194700,3109522490,5290,5290,5290,5290,0
20240405,194600,3109522490,5290,5290,5290,5290,0
20240405,194500,3109522490,5290,5290,5290,5290,0
20240405,194400,3109522490,5290,5290,5290,5290,0
20240405,194300,3109522490,5290,5290,5290,5290,0
20240405,194200,3109522490,5290,5290,5290,5290,0
20240405,194100,3109522490,5290,5290,5290,5290,0
20240405,194000,3109522490,5290,5290,5290,5290,0
20240405,193900,3109522490,5290,5290,5290,5290,0
20240405,193800,3109522490,5290,5290,5290,5290,0
20240405,193700,3109522490,5290,5290,5290,5290,0
20240405,193600,3109522490,5290,5290,5290,5290,0
20240405,193500,3109522490,5290,5290,5290,5290,0
20240405,193400,3109522490,5290,5290,5290,5290,0
20240405,193300,3109522490,5290,5290,5290,5290,0
20240405,193200,3109522490,5290,5290,5290,5290,0
20240405,193100,3109522490,5290,5290,5290,5290,0
20240405,193000,3109522490,5290,5290,5290,5290,19800
20240405,192900,3109522490,5290,5290,5290,5290,0
20240405,192800,3109522490,5290,5290,5290,5290,0
20240405,192700,3109522490,5290,5290,5290,5290,0
20240405,192600,3109522490,5290,5290,5290,5290,0
20240405,192500,3109522490,5290,5290,5290,5290,0
20240405,192400,3109522490,5290,5290,5290,5290,0
20240405,192300,3109522490,5290,5290,5290,5290,0
20240405,192200,3109522490,5290,5290,5290,5290,0
20240405,192100,3109522490,5290,5290,5290,5290,0
20240405,192000,3109522490,5290,5290,5290,5290,0
20240405,191900,3109522490,5290,5290,5290,5290,0
20240405,191800,3109522490,5290,5290,5290,5290,0
20240405,191700,3109522490,5290,5290,5290,5290,0
20240405,191600,3109522490,5290,5290,5290,5290,0
20240405,191500,3109522490,5290,5290,5290,5290,0
20240405,191400,3109522490,5290,5290,5290,5290,0
20240405,191300,3109522490,5290,5290,5290,5290,0
20240405,191200,3109522490,5290,5290,5290,5290,0
20240405,191100,3109522490,5290,5290,5290,5290,0
20240405,191000,3109522490,5290,5290,5290,5290,0
20240405,190900,3109522490,5290,5290,5290,5290,0
20240405,190800,3109522490,5290,5290,5290,5290,0
20240405,190700,3109522490,5290,5290,5290,5290,0
20240405,190600,3109522490,5290,5290,5290,5290,0
20240405,190500,3109522490,5290,5290,5290,5290,0
20240405,190400,3109522490,5290,5290,5290,5290,0
20240405,190300,3109522490,5290,5290,5290,5290,0
20240405,190200,3109522490,5290,5290,5290,5290,0
20240405,190100,3109522490,5290,5290,5290,5290,0
20240405,190000,3109522490,5290,5290,5290,5290,19800
20240405,185900,3109522490,5290,5290,5290,5290,0
20240405,185800,3109522490,5290,5290,5290,5290,0
20240405,185700,3109522490,5290,5290,5290,5290,0
20240405,185600,3109522490,5290,5290,5290,5290,0
20240405,185500,3109522490,5290,5290,5290,5290,0
20240405,185400,3109522490,5290,5290,5290,5290,0
20240405,185300,3109522490,5290,5290,5290,5290,0
20240405,185200,3109522490,5290,5290,5290,5290,0
20240405,185100,3109522490,5290,5290,5290,5290,0
20240405,185000,3109522490,5290,5290,5290,5290,0
20240405,184900,3109522490,5290,5290,5290,5290,0
20240405,184800,3109522490,5290,5290,5290,5290,0
20240405,184700,3109522490,5290,5290,5290,5290,0
20240405,184600,3109522490,5290,5290,5290,5290,0
20240405,184500,3109522490,5290,5290,5290,5290,0
20240405,184400,3109522490,5290,5290,5290,5290,0
20240405,184300,3109522490,5290,5290,5290,5290,0
20240405,184200,3109522490,5290,5290,5290,5290,0
20240405,184100,3109522490,5290,5290,5290,5290,0
20240405,184000,3109522490,5290,5290,5290,5290,0
20240405,183900,3109522490,5290,5290,5290,5290,0
20240405,183800,3109522490,5290,5290,5290,5290,0
20240405,183700,3109522490,5290,5290,5290,5290,0
20240405,183600,3109522490,5290,5290,5290,5290,0
20240405,183500,3109522490,5290,5290,5290,5290,0
20240405,183400,3109522490,5290,5290,5290,5290,0
20240405,183300,3109522490,5290,5290,5290,5290,0
20240405,183200,3109522490,5290,5290,5290,5290,0
20240405,183100,3109522490,5290,5290,5290,5290,0
20240405,183000,3109522490,5290,5290,5290,5290,19800
20240405,182900,3109522490,5290,5290,5290,5290,0
20240405,182800,3109522490,5290,5290,5290,5290,0
20240405,182700,3109522490,5290,5290,5290,5290,0
20240405,182600,3109522490,5290,5290,5290,5290,0
20240405,182500,3109522490,5290,5290,5290,5290,0
20240405,182400,3109522490,5290,5290,5290,5290,0
20240405,182300,3109522490,5290,5290,5290,5290,0
20240405,182200,3109522490,5290,5290,5290,5290,0
20240405,182100,3109522490,5290,5290,5290,5290,0
20240405,182000,3109522490,5290,5290,5290,5290,0
20240405,181900,3109522490,5290,5290,5290,5290,0
20240405,181800,3109522490,5290,5290,5290,5290,0
20240405,181700,3109522490,5290,5290,5290,5290,0
20240405,181600,3109522490,5290,5290,5290,5290,0
20240405,181500,3109522490,5290,5290,5290,5290,0
20240405,181400,3109522490,5290,5290,5290,5290,0
20240405,181300,3109522490,5290,5290,5290,5290,0
20240405,181200,3109522490,5290,5290,5290,5290,0
20240405,181100,3109522490,5290,5290,5290,5290,0
20240405,181000,3109522490,5290,5290,5290,5290,0
20240405,180900,3109522490,5290,5290,5290,5290,0
20240405,180800,3109522490,5290,5290,5290,5290,0
20240405,180700,3109522490,5290,5290,5290,5290,0
20240405,180600,3109522490,5290,5290,5290,5290,0
20240405,180500,3109522490,5290,5290,5290,5290,0
20240405,180400,3109522490,5290,5290,5290,5290,0
20240405,180300,3109522490,5290,5290,5290,5290,0
20240405,180200,3109522490,5290,5290,5290,5290,0
20240405,180100,3109522490,5290,5290,5290,5290,0
20240405,180000,3109522490,5290,5290,5290,5290,19800
20240405,175900,3109522490,5290,5290,5290,5290,0
20240405,175800,3109522490,5290,5290,5290,5290,0
20240405,175700,3109522490,5290,5290,5290,5290,0
20240405,175600,3109522490,5290,5290,5290,5290,0
20240405,175500,3109522490,5290,5290,5290,5290,0
20240405,175400,3109522490,5290,5290,5290,5290,0
20240405,175300,3109522490,5290,5290,5290,5290,0
20240405,175200,3109522490,5290,5290,5290,5290,0
20240405,175100,3109522490,5290,5290,5290,5290,0
20240405,175000,3109522490,5290,5290,5290,5290,0
20240405,174900,3109522490,5290,5290,5290,5290,0
20240405,174800,3109522490,5290,5290,5290,5290,0
20240405,174700,3109522490,5290,5290,5290,5290,0
20240405,174600,3109522490,5290,5290,5290,5290,0
20240405,174500,3109522490,5290,5290,5290,5290,0
20240405,174400,3109522490,5290,5290,5290,5290,0
20240405,174300,3109522490,5290,5290,5290,5290,0
20240405,174200,3109522490,5290,5290,5290,5290,0
20240405,174100,3109522490,5290,5290,5290,5290,0
20240405,174000,3109522490,5290,5290,5290,5290,0
20240405,173900,3109522490,5290,5290,5290,5290,0
20240405,173800,3109522490,5290,5290,5290,5290,0
20240405,173700,3109522490,5290,5290,5290,5290,0
20240405,173600,3109522490,5290,5290,5290,5290,0
20240405,173500,3109522490,5290,5290,5290,5290,0
20240405,173400,3109522490,5290,5290,5290,5290,0
20240405,173300,3109522490,5290,5290,5290,5290,0
20240405,173200,3109522490,5290,5290,5290,5290,0
20240405,173100,3109522490,5290,5290,5290,5290,0
20240405,173000,3109522490,5290,5290,5290,5290,19800
20240405,172900,3109522490,5290,5290,5290,5290,0
20240405,172800,3109522490,5290,5290,5290,5290,0
20240405,172700,3109522490,5290,5290,5290,5290,0
20240405,172600,3109522490,5290,5290,5290,5290,0
20240405,172500,3109522490,5290,5290,5290,5290,0
20240405,172400,3109522490,5290,5290,5290,5290,0
20240405,172300,3109522490,5290,5290,5290,5290,0
20240405,172200,3109522490,5290,5290,5290,5290,0
20240405,172100,3109522490,5290,5290,5290,5290,0
20240405,172000,3109522490,5290,5290,5290,5290,0
20240405,171900,3109522490,5290,5290,5290,5290,0
20240405,171800,3109522490,5290,5290,5290,5290,0
20240405,171700,3109522490,5290,5290,5290,5290,0
20240405,171600,3109522490,5290,5290,5290,5290,0
20240405,171500,3109522490,5290,5290,5290,5290,0
20240405,171400,3109522490,5290,5290,5290,5290,0
20240405,171300,3109522490,5290,5290,5290,5290,0
20240405,171200,3109522490,5290,5290,5290,5290,0
20240405,171100,3109522490,5290,5290,5290,5290,0
20240405,171000,3109522490,5290,5290,5290,5290,0
20240405,170900,3109522490,5290,5290,5290,5290,0
20240405,170800,3109522490,5290,5290,5290,5290,0
20240405,170700,3109522490,5290,5290,5290,5290,0
20240405,170600,3109522490,5290,5290,5290,5290,0
20240405,170500,3109522490,5290,5290,5290,5290,0
20240405,170400,3109522490,5290,5290,5290,5290,0
20240405,170300,3109522490,5290,5290,5290,5290,0
20240405,170200,3109522490,5290,5290,5290,5290,0
20240405,170100,3109522490,5290,5290,5290,5290,0
20240405,170000,3109522490,5290,5290,5290,5290,19800
20240405,165900,3109522490,5290,5290,5290,5290,0
20240405,165800,3109522490,5290,5290,5290,5290,0
20240405,165700,3109522490,5290,5290,5290,5290,0
20240405,165600,3109522490,5290,5290,5290,5290,0
20240405,165500,3109522490,5290,5290,5290,5290,0
20240405,165400,3109522490,5290,5290,5290,5290,0
20240405,165300,3109522490,5290,5290,5290,5290,0
20240405,165200,3109522490,5290,5290,5290,5290,0
20240405,165100,3109522490,5290,5290,5290,5290,0
20240405,165000,3109522490,5290,5290,5290,5290,0
20240405,164900,3109522490,5290,5290,5290,5290,0
20240405,164800,3109522490,5290,5290,5290,5290,0
20240405,164700,3109522490,5290,5290,5290,5290,0
20240405,164600,3109522490,5290,5290,5290,5290,0
20240405,164500,3109522490,5290,5290,5290,5290,0
20240405,164400,3109522490,5290,5290,5290,5290,0
20240405,164300,3109522490,5290,5290,5290,5290,0
20240405,164200,3109522490,5290,5290,5290,5290,0
20240405,164100,3109522490,5290,5290,5290,5290,0
20240405,164000,3109522490,5290,5290,5290,5290,0
20240405,163900,3109522490,5290,5290,5290,5290,0
20240405,163800,3109522490,5290,5290,5290,5290,0
20240405,163700,3109522490,5290,5290,5290,5290,0
20240405,163600,3109522490,5290,5290,5290,5290,0
20240405,163500,3109522490,5290,5290,5290,5290,0
20240405,163400,3109522490,5290,5290,5290,5290,0
20240405,163300,3109522490,5290,5290,5290,5290,0
20240405,163200,3109522490,5290,5290,5290,5290,0
20240405,163100,3109522490,5290,5290,5290,5290,0
20240405,163000,3109522490,5290,5290,5290,5290,19800
20240405,162900,3109522490,5290,5290,5290,5290,0
20240405,162800,3109522490,5290,5290,5290,5290,0
20240405,162700,3109522490,5290,5290,5290,5290,0
20240405,162600,3109522490,5290,5290,5290,5290,0
20240405,162500,3109522490,5290,5290,5290,5290,0
20240405,162400,3109522490,5290,5290,5290,5290,0
20240405,162300,3109522490,5290,5290,5290,5290,0
20240405,162200,3109522490,5290,5290,5290,5290,0
20240405,162100,3109522490,5290,5290,5290,5290,0
20240405,162000,3109522490,5290,5290,5290,5290,0
20240405,161900,3109522490,5290,5290,5290,5290,0
20240405,161800,3109522490,5290,5290,5290,5290,0
20240405,161700,3109522490,5290,5290,5290,5290,0
20240405,161600,3109522490,5290,5290,5290,5290,0
20240405,161500,3109522490,5290,5290,5290,5290,0
20240405,161400,3109522490,5290,5290,5290,5290,0
20240405,161300,3109522490,5290,5290,5290,5290,0
20240405,161200,3109522490,5290,5290,5290,5290,0
20240405,161100,3109522490,5290,5290,5290,5290,0
20240405,161000,3109522490,5290,5290,5290,5290,0
20240405,160900,3109522490,5290,5290,5290,5290,0
20240405,160800,3109522490,5290,5290,5290,5290,0
20240405,160700,3109522490,5290,5290,5290,5290,0
20240405,160600,3109522490,5290,5290,5290,5290,0
20240405,160500,3109522490,5290,5290,5290,5290,0
20240405,160400,3109522490,5290,5290,5290,5290,0
20240405,160300,3109522490,5290,5290,5290,5290,0
20240405,160200,3109522490,5290,5290,5290,5290,0
20240405,160100,3109522490,5290,5290,5290,5290,0
20240405,160000,3109522490,5290,5290,5290,5290,19800
20240405,155900,3109522490,5290,5290,5290,5290,0
20240405,155800,3109522490,5290,5290,5290,5290,0
20240405,155700,3109522490,5290,5290,5290,5290,0
20240405,155600,3109522490,5290,5290,5290,5290,0
20240405,155500,3109522490,5290,5290,5290,5290,0
20240405,155400,3109522490,5290,5290,5290,5290,0
20240405,155300,3109522490,5290,5290,5290,5290,0
20240405,155200,3109522490,5290,5290,5290,5290,0
20240405,155100,3109522490,5290,5290,5290,5290,0
20240405,155000,3109522490,5290,5290,5290,5290,0
20240405,154900,3109522490,5290,5290,5290,5290,0
20240405,154800,3109522490,5290,5290,5290,5290,0
20240405,154700,3109522490,5290,5290,5290,5290,0
20240405,154600,3109522490,5290,5290,5290,5290,0
20240405,154500,3109522490,5290,5290,5290,5290,0
20240405,154400,3109522490,5290,5290,5290,5290,0
20240405,154300,3109522490,5290,5290,5290,5290,0
20240405,154200,3109522490,5290,5290,5290,5290,0
20240405,154100,3109522490,5290,5290,5290,5290,0
20240405,154000,3109522490,5290,5290,5290,5290,0
20240405,153900,3109522490,5290,5290,5290,5290,0
20240405,153800,3109522490,5290,5290,5290,5290,0
20240405,153700,3109522490,5290,5290,5290,5290,0
20240405,153600,3109522490,5290,5290,5290,5290,0
20240405,153500,3109522490,5290,5290,5290,5290,0
20240405,153400,3109522490,5290,5290,5290,5290,0
20240405,153300,3109522490,5290,5290,5290,5290,0
20240405,153200,3109522490,5290,5290,5290,5290,0
20240405,153100,3109522490,5290,5290,5290,5290,0
20240405,153000,3109522490,5290,5290,5290,5290,39600
20240405,152900,3004780490,5340,5340,5340,5340,0
20240405,152800,3004780490,5340,5340,5340,5340,0
20240405,152700,3004780490,5340,5340,5340,5340,0
20240405,152600,3004780490,5340,5340,5340,5340,0
20240405,152500,3004780490,5340,5340,5340,5340,0
20240405,152400,3004780490,5340,5340,5340,5340,0
20240405,152300,3004780490,5340,5340,5340,5340,0
20240405,152200,3004780490,5340,5340,5340,5340,0
20240405,152100,3004780490,5340,5340,5340,5340,0
20240405,152000,3004780490,5340,5340,5340,5340,0
20240405,151900,3004780490,5340,5350,5360,5330,1327
20240405,151800,2997699190,5350,5330,5350,5330,5
20240405,151700,2997672460,5330,5360,5360,5330,2235
20240405,151600,2985731500,5360,5370,5370,5360,254
20240405,151500,2984369120,5370,5370,5370,5370,20
20240405,151400,2984261720,5370,5370,5370,5370,35
20240405,151300,2984073770,5370,5370,5370,5370,14
20240405,151200,2983998590,5390,5380,5390,5380,517
20240405,151100,2981212580,5400,5400,5400,5400,0
20240405,151000,2981212580,5400,5400,5400,5400,100
20240405,150900,2980672580,5400,5370,5400,5370,1970
20240405,150800,2970045270,5380,5370,5380,5370,521
20240405,150700,2967247410,5370,5370,5380,5370,165
20240405,150600,2966361160,5370,5370,5370,5370,599
20240405,150500,2963144530,5370,5370,5370,5370,872
20240405,150400,2958461890,5360,5360,5360,5360,36
20240405,150300,2958268930,5370,5370,5370,5360,233
20240405,150200,2957018720,5370,5370,5370,5370,23
20240405,150100,2956895210,5350,5350,5350,5350,154
20240405,150000,2956071310,5370,5370,5370,5370,5
20240405,145900,2956044460,5350,5360,5360,5350,722
20240405,145800,2952178290,5360,5360,5360,5360,275
20240405,145700,2950704290,5360,5370,5370,5360,122
20240405,145600,2950050350,5370,5340,5370,5340,1520
20240405,145500,2941920360,5350,5350,5350,5350,2
20240405,145400,2941909660,5330,5340,5340,5330,299
20240405,145300,2940313990,5340,5360,5360,5340,2319
20240405,145200,2927907170,5360,5370,5370,5360,615
20240405,145100,2924607310,5380,5380,5380,5380,0
20240405,145000,2924607310,5380,5380,5380,5380,5
20240405,144900,2924580410,5370,5370,5370,5370,448
20240405,144800,2922174650,5380,5400,5400,5380,115
20240405,144700,2921554150,5400,5390,5400,5380,801
20240405,144600,2917243160,5390,5390,5390,5390,1000
20240405,144500,2911853160,5410,5400,5410,5400,383
20240405,144400,2909783200,5410,5440,5440,5410,22
20240405,144300,2909664130,5450,5420,5450,5420,1002
20240405,144200,2904219920,5400,5400,5400,5400,797
20240405,144100,2899916120,5400,5400,5400,5400,0
20240405,144000,2899916120,5400,5400,5400,5400,0
20240405,143900,2899916120,5400,5400,5400,5400,0
20240405,143800,2899916120,5400,5390,5410,5390,7842
20240405,143700,2857572450,5350,5370,5370,5350,954
20240405,143600,2852466040,5380,5380,5390,5380,1400
20240405,143500,2844933040,5390,5390,5390,5390,30
20240405,143400,2844771340,5390,5390,5390,5390,4
20240405,143300,2844749780,5350,5350,5350,5350,0
20240405,143200,2844749780,5350,5390,5390,5350,968
20240405,143100,2839548950,5400,5400,5420,5400,917
20240405,143000,2834593130,5400,5390,5400,5390,360
20240405,142900,2832652100,5390,5390,5390,5370,71
20240405,142800,2832269710,5390,5390,5390,5390,103
20240405,142700,2831714540,5400,5390,5400,5390,93
20240405,142600,2831212570,5400,5380,5400,5370,169
20240405,142500,2830304970,5380,5390,5400,5380,734
20240405,142400,2826349020,5400,5400,5400,5400,462
20240405,142300,2823854220,5400,5390,5400,5390,828
20240405,142200,2819388970,5380,5380,5380,5380,354
20240405,142100,2817484450,5380,5380,5380,5380,319
20240405,142000,2815768230,5380,5370,5380,5370,101
20240405,141900,2815225850,5370,5370,5380,5370,340
20240405,141800,2813400040,5370,5360,5370,5350,1191
20240405,141700,2807014540,5370,5370,5370,5370,228
20240405,141600,2805790180,5370,5380,5380,5370,490
20240405,141500,2803158550,5370,5370,5380,5370,587
20240405,141400,2800004060,5380,5380,5390,5370,673
20240405,141300,2796384310,5380,5340,5380,5340,2290
20240405,141200,2784126070,5340,5330,5340,5330,3154
20240405,141100,2767294570,5330,5330,5330,5330,1
20240405,141000,2767289240,5320,5320,5320,5320,0
20240405,140900,2767289240,5320,5320,5320,5320,1001
20240405,140800,2761963920,5320,5320,5320,5320,0
20240405,140700,2761963920,5320,5320,5320,5320,0
20240405,140600,2761963920,5320,5320,5320,5320,452
20240405,140500,2759559280,5320,5320,5320,5320,421
20240405,140400,2757319560,5330,5320,5330,5320,40
20240405,140300,2757106660,5330,5340,5340,5330,411
20240405,140200,2754916020,5330,5330,5330,5330,0
20240405,140100,2754916020,5330,5330,5330,5330,42
20240405,140000,2754692160,5330,5330,5330,5330,181
20240405,135900,2753727430,5330,5330,5330,5330,5
20240405,135800,2753700780,5330,5330,5330,5330,20
20240405,135700,2753594180,5330,5330,5330,5310,578
20240405,135600,2750524900,5330,5330,5330,5330,529
20240405,135500,2747705330,5310,5310,5320,5310,218
20240405,135400,2746547650,5310,5310,5310,5310,416
20240405,135300,2744338690,5310,5310,5310,5310,100
20240405,135200,2743807690,5300,5330,5330,5300,3
20240405,135100,2743791730,5300,5320,5320,5300,3028
20240405,135000,2727724600,5330,5330,5330,5330,51
20240405,134900,2727452770,5330,5320,5330,5320,476
20240405,134800,2724916420,5320,5320,5320,5320,12
20240405,134700,2724852580,5310,5310,5310,5310,193
20240405,134600,2723827750,5310,5310,5310,5310,5
20240405,134500,2723801200,5300,5300,5300,5300,38
20240405,134400,2723599800,5300,5300,5300,5300,2
20240405,134300,2723589200,5300,5300,5300,5300,29
20240405,134200,2723435500,5300,5300,5300,5300,51
20240405,134100,2723165200,5300,5300,5300,5290,114
20240405,134000,2722562000,5300,5300,5300,5300,35
20240405,133900,2722376500,5300,5300,5300,5300,3
20240405,133800,2722360600,5300,5300,5300,5300,94
20240405,133700,2721862400,5300,5300,5300,5300,65
20240405,133600,2721517900,5290,5290,5290,5290,549
20240405,133500,2718613690,5300,5300,5300,5290,168
20240405,133400,2717724940,5300,5300,5300,5300,1142
20240405,133300,2711672340,5310,5310,5310,5310,0
20240405,133200,2711672340,5310,5300,5310,5300,49
20240405,133100,2711412620,5300,5310,5310,5300,100
20240405,133000,2710882130,5310,5270,5310,5270,32385
20240405,132900,2539791800,5270,5260,5270,5260,2007
20240405,132800,2529234960,5270,5270,5270,5270,2
20240405,132700,2529224420,5270,5270,5270,5270,80
20240405,132600,2528802820,5270,5270,5270,5270,35
20240405,132500,2528618370,5270,5270,5270,5270,1
20240405,132400,2528613100,5260,5260,5270,5260,4903
20240405,132300,2502823310,5260,5260,5260,5260,174
20240405,132200,2501908070,5270,5270,5270,5270,50
20240405,132100,2501644570,5260,5260,5260,5260,950
20240405,132000,2496647570,5270,5270,5280,5270,4458
20240405,131900,2473123910,5270,5280,5280,5270,2955
20240405,131800,2457551050,5270,5280,5280,5270,6189
20240405,131700,2424934960,5280,5280,5280,5280,304
20240405,131600,2423329840,5280,5280,5280,5280,132
20240405,131500,2422632880,5280,5280,5280,5280,122
20240405,131400,2421988720,5280,5270,5280,5270,950
20240405,131300,2416981870,5280,5280,5280,5280,5
20240405,131200,2416955470,5280,5280,5280,5280,30
20240405,131100,2416797070,5280,5290,5290,5280,817
20240405,131000,2412483130,5290,5290,5290,5280,374
20240405,130900,2410507350,5280,5290,5290,5280,100
20240405,130800,2409978850,5290,5290,5290,5290,63
20240405,130700,2409645580,5290,5290,5290,5290,23
20240405,130600,2409523910,5290,5290,5290,5290,3
20240405,130500,2409508040,5290,5280,5290,5280,50
20240405,130400,2409244030,5280,5270,5280,5270,2323
20240405,130300,2396999210,5270,5270,5270,5270,198
20240405,130200,2395955750,5270,5260,5270,5260,1001
20240405,130100,2390680490,5270,5270,5270,5270,21
20240405,130000,2390569820,5270,5270,5270,5260,1139
20240405,125900,2384576490,5270,5270,5270,5270,153
20240405,125800,2383770180,5270,5260,5270,5260,820
20240405,125700,2379454970,5260,5260,5270,5260,129
20240405,125600,2378776200,5260,5250,5260,5250,4062
20240405,125500,2357412090,5260,5260,5260,5250,199
20240405,125400,2356367260,5260,5260,5260,5260,68
20240405,125300,2356009580,5260,5250,5260,5250,360
20240405,125200,2354116280,5260,5250,5260,5250,406
20240405,125100,2351984760,5260,5260,5260,5250,228
20240405,125000,2350785490,5260,5270,5270,5260,1915
20240405,124900,2340712170,5280,5280,5280,5280,230
20240405,124800,2339497770,5280,5280,5280,5260,11
20240405,124700,2339439870,5260,5270,5270,5260,3550
20240405,124600,2320765040,5270,5280,5280,5270,330
20240405,124500,2319025530,5280,5280,5280,5270,245
20240405,124400,2317733870,5280,5260,5280,5260,1136
20240405,124300,2311737670,5260,5260,5260,5260,1551
20240405,124200,2303579410,5280,5280,5280,5280,1
20240405,124100,2303574130,5270,5270,5270,5260,791
20240405,124000,2299407960,5260,5270,5290,5260,2252
20240405,123900,2287558920,5270,5270,5270,5270,1539
20240405,123800,2279448390,5270,5280,5280,5270,1530
20240405,123700,2271385080,5290,5270,5290,5260,1535
20240405,123600,2263299950,5270,5270,5290,5260,1634
20240405,123500,2254686450,5250,5280,5280,5250,4174
20240405,123400,2232771860,5260,5280,5290,5260,10781
20240405,123300,2176031990,5290,5280,5290,5280,42
20240405,123200,2175810050,5280,5290,5290,5260,2277
20240405,123100,2163815660,5290,5290,5290,5290,61
20240405,123000,2163492970,5290,5290,5290,5290,29
20240405,122900,2163339560,5290,5290,5290,5290,1
20240405,122800,2163334270,5280,5280,5280,5270,351
20240405,122700,2161481000,5260,5270,5280,5260,2674
20240405,122600,2147410170,5270,5270,5270,5260,488
20240405,122500,2144842620,5260,5270,5270,5240,6231
20240405,122400,2112127200,5260,5280,5280,5260,1399
20240405,122300,2104767110,5270,5270,5270,5270,6
20240405,122200,2104735490,5280,5290,5290,5260,3391
20240405,122100,2086896520,5300,5270,5300,5270,751
20240405,122000,2082925570,5280,5280,5280,5270,116
20240405,121900,2082314150,5290,5270,5290,5270,318
20240405,121800,2080638270,5270,5270,5300,5260,4971
20240405,121700,2054442870,5280,5300,5300,5280,3217
20240405,121600,2037455970,5300,5300,5300,5290,110
20240405,121500,2036873690,5300,5290,5300,5290,1001
20240405,121400,2031578390,5300,5300,5300,5300,1
20240405,121300,2031573090,5290,5290,5300,5290,358
20240405,121200,2029679260,5290,5300,5300,5290,1158
20240405,121100,2023553080,5300,5300,5300,5300,79
20240405,121000,2023134380,5300,5300,5300,5300,1
20240405,120900,2023129080,5290,5290,5300,5290,779
20240405,120800,2019007940,5290,5290,5300,5290,199
20240405,120700,2017955220,5290,5300,5300,5290,23
20240405,120600,2017833350,5300,5300,5300,5290,113
20240405,120500,2017235450,5300,5300,5300,5300,5
20240405,120400,2017208950,5300,5290,5300,5280,883
20240405,120300,2012540440,5290,5290,5290,5290,0
20240405,120200,2012540440,5290,5290,5290,5290,246
20240405,120100,2011239100,5290,5290,5300,5290,7823
20240405,120000,1969855420,5290,5300,5300,5290,210
20240405,115900,1968743420,5300,5300,5300,5290,794
20240405,115800,1964535350,5300,5300,5300,5300,767
20240405,115700,1960470250,5300,5300,5300,5300,2467
20240405,115600,1947395150,5330,5340,5340,5330,9
20240405,115500,1947347170,5310,5340,5340,5310,2674
20240405,115400,1933144730,5320,5330,5330,5320,1919
20240405,115300,1922935220,5340,5340,5340,5340,242
20240405,115200,1921642940,5340,5340,5340,5340,55
20240405,115100,1921349240,5340,5340,5340,5340,81
20240405,115000,1920916700,5340,5340,5340,5340,0
20240405,114900,1920916700,5340,5340,5340,5310,302
20240405,114800,1919307020,5350,5320,5360,5310,2759
20240405,114700,1904648780,5320,5360,5360,5320,311
20240405,114600,1902981860,5360,5340,5360,5330,286
20240405,114500,1901450680,5340,5360,5360,5340,22
20240405,114400,1901332780,5360,5350,5360,5350,2
20240405,114300,1901322070,5360,5360,5360,5360,14
20240405,114200,1901247030,5360,5360,5360,5360,1
20240405,114100,1901241670,5340,5340,5340,5340,30
20240405,114000,1901081470,5360,5330,5360,5330,214
20240405,113900,1899940460,5330,5330,5330,5330,12
20240405,113800,1899876500,5320,5330,5330,5320,329
20240405,113700,1898122950,5310,5300,5310,5300,268
20240405,113600,1896701970,5300,5300,5300,5300,0
20240405,113500,1896701970,5300,5340,5350,5300,16090
20240405,113400,1811292160,5340,5340,5340,5330,1003
20240405,113300,1805943670,5360,5360,5360,5360,1
20240405,113200,1805938310,5360,5340,5360,5340,209
20240405,113100,1804822230,5370,5370,5370,5330,112
20240405,113000,1804224310,5370,5370,5370,5360,1010
20240405,112900,1798810660,5370,5350,5370,5350,738
20240405,112800,1794862260,5350,5340,5350,5320,1482
20240405,112700,1786974610,5350,5350,5370,5350,4336
20240405,112600,1763776500,5350,5370,5370,5350,4916
20240405,112500,1737473650,5370,5370,5370,5370,0
20240405,112400,1737473650,5370,5390,5400,5370,3527
20240405,112300,1718428540,5390,5390,5390,5390,543
20240405,112200,1715501770,5390,5390,5390,5370,3113
20240405,112100,1698774700,5390,5340,5390,5340,321
20240405,112000,1697057700,5340,5340,5340,5340,1150
20240405,111900,1690916700,5350,5350,5350,5350,20
20240405,111800,1690809700,5380,5360,5380,5350,652
20240405,111700,1687316890,5370,5400,5410,5370,1655
20240405,111600,1678388280,5400,5330,5400,5320,7440
20240405,111500,1638322880,5330,5360,5360,5330,1535
20240405,111400,1630136730,5360,5340,5360,5340,9
20240405,111300,1630088610,5340,5350,5350,5330,292
20240405,111200,1628526740,5330,5350,5350,5330,29
20240405,111100,1628372050,5330,5330,5350,5330,133
20240405,111000,1627660620,5350,5330,5350,5330,1044
20240405,110900,1622095070,5330,5310,5330,5310,95
20240405,110800,1621589580,5320,5310,5320,5310,256
20240405,110700,1620229660,5320,5320,5320,5310,169
20240405,110600,1619331600,5300,5310,5320,5300,1205
20240405,110500,1612934890,5310,5310,5310,5300,426
20240405,110400,1610675840,5300,5310,5310,5300,271
20240405,110300,1609238040,5310,5310,5320,5290,3252
20240405,110200,1592010490,5300,5320,5320,5300,1050
20240405,110100,1586442290,5330,5330,5330,5320,53
20240405,110000,1586160300,5330,5330,5330,5310,519
20240405,105900,1583400530,5330,5330,5330,5330,77
20240405,105800,1582990120,5330,5330,5330,5330,8
20240405,105700,1582947480,5310,5320,5330,5310,8442
20240405,105600,1538059220,5320,5330,5330,5320,652
20240405,105500,1534586660,5360,5360,5360,5360,102
20240405,105400,1534039940,5360,5340,5360,5330,319
20240405,105300,1532338630,5330,5350,5350,5330,2310
20240405,105200,1519986110,5350,5340,5350,5330,601
20240405,105100,1516779180,5330,5340,5350,5320,1771
20240405,105000,1507327720,5340,5340,5350,5300,9778
20240405,104900,1455472730,5320,5320,5350,5320,1214
20240405,104800,1448994520,5320,5350,5350,5310,157
20240405,104700,1448158000,5310,5330,5330,5310,1031
20240405,104600,1442678770,5330,5340,5340,5310,1170
20240405,104500,1436462570,5360,5310,5360,5300,8221
20240405,104400,1392880750,5330,5310,5330,5310,1040
20240405,104300,1387356450,5300,5340,5360,5300,14560
20240405,104200,1310019420,5360,5360,5360,5360,12
20240405,104100,1309955100,5330,5340,5370,5330,190
20240405,104000,1308939740,5340,5340,5370,5340,2830
20240405,103900,1293803520,5310,5340,5340,5300,10266
20240405,103800,1239364690,5340,5310,5340,5300,3596
20240405,103700,1220208430,5340,5350,5350,5300,21877
20240405,103600,1103873420,5350,5350,5350,5350,2357
20240405,103500,1091263470,5350,5350,5380,5350,644
20240405,103400,1087818010,5350,5360,5370,5350,11505
20240405,103300,1026236860,5360,5380,5380,5360,3063
20240405,103200,1009788320,5380,5410,5410,5380,14073
20240405,103100,933886380,5410,5440,5440,5410,1389
20240405,103000,926371380,5420,5440,5450,5400,20036
20240405,102900,817925170,5440,5440,5440,5440,406
20240405,102800,815716530,5440,5440,5440,5440,100
20240405,102700,815172530,5430,5440,5440,5430,109
20240405,102600,814580570,5430,5440,5450,5430,1437
20240405,102500,806773050,5440,5450,5450,5440,1000
20240405,102400,801332950,5450,5460,5460,5450,19
20240405,102300,801229310,5440,5480,5480,5440,24
20240405,102200,801098580,5440,5440,5450,5440,3189
20240405,102100,783739530,5450,5450,5450,5450,422
20240405,102000,781439630,5460,5480,5480,5460,12
20240405,101900,781374070,5430,5430,5430,5430,0
20240405,101800,781374070,5430,5440,5440,5430,923
20240405,101700,776358690,5450,5440,5450,5440,1844
20240405,101600,766321420,5440,5440,5440,5430,1147
20240405,101500,760091750,5440,5450,5450,5430,1102
20240405,101400,754096870,5430,5440,5440,5430,1537
20240405,101300,745741230,5480,5460,5490,5440,1771
20240405,101200,736087730,5470,5470,5470,5470,210
20240405,101100,734939030,5490,5490,5490,5490,1
20240405,101000,734933540,5490,5490,5490,5490,2
20240405,100900,734922560,5490,5470,5490,5460,973
20240405,100800,729605140,5470,5470,5500,5460,268
20240405,100700,728136590,5470,5470,5490,5440,4412
20240405,100600,704067260,5470,5480,5490,5470,874
20240405,100500,699286340,5460,5490,5490,5460,2201
20240405,100400,687246870,5510,5480,5510,5480,2012
20240405,100300,676221080,5480,5480,5480,5480,601
20240405,100200,672927600,5480,5520,5520,5480,1201
20240405,100100,666334840,5520,5520,5520,5520,15
20240405,100000,666252040,5500,5520,5520,5500,222
20240405,095900,665030490,5520,5520,5520,5520,50
20240405,095800,664754490,5520,5520,5520,5500,931
20240405,095700,659628750,5520,5520,5520,5520,13
20240405,095600,659556990,5520,5510,5520,5510,86
20240405,095500,659082870,5520,5530,5530,5520,104
20240405,095400,658508680,5520,5510,5520,5510,2010
20240405,095300,647413580,5510,5510,5510,5510,110
20240405,095200,646807480,5530,5520,5530,5520,102
20240405,095100,646244120,5520,5490,5520,5490,1009
20240405,095000,640702360,5500,5500,5500,5500,368
20240405,094900,638678360,5500,5500,5500,5500,20
20240405,094800,638568360,5500,5510,5510,5500,557
20240405,094700,635502680,5520,5540,5540,5520,8
20240405,094600,635458460,5520,5520,5520,5520,50
20240405,094500,635182460,5530,5530,5530,5530,405
20240405,094400,632942810,5530,5510,5530,5510,132
20240405,094300,632215380,5510,5500,5520,5500,574
20240405,094200,629052630,5510,5510,5510,5500,1024
20240405,094100,623419430,5520,5500,5520,5500,39
20240405,094000,623204910,5500,5500,5510,5500,346
20240405,093900,621299910,5520,5520,5520,5510,115
20240405,093800,620665210,5520,5520,5520,5500,1180
20240405,093700,614171610,5520,5520,5520,5520,25
20240405,093600,614033610,5520,5510,5520,5490,534
20240405,093500,611097060,5500,5510,5510,5500,167
20240405,093400,610178180,5510,5500,5510,5500,696
20240405,093300,606344980,5490,5490,5500,5480,1299
20240405,093200,599223550,5490,5490,5490,5490,3019
20240405,093100,582649240,5490,5470,5490,5470,11
20240405,093000,582588950,5490,5480,5490,5480,526
20240405,092900,579702040,5480,5480,5480,5480,54
20240405,092800,579406120,5470,5480,5480,5470,327
20240405,092700,577616990,5480,5480,5480,5470,878
20240405,092600,572805580,5460,5470,5470,5460,983
20240405,092500,567431920,5460,5460,5460,5450,239
20240405,092400,566126990,5460,5450,5460,5440,1802
20240405,092300,556317980,5450,5450,5460,5450,357
20240405,092200,554372310,5440,5440,5440,5440,157
20240405,092100,553518230,5440,5450,5470,5440,229
20240405,092000,552271850,5440,5450,5450,5440,423
20240405,091900,549968500,5450,5480,5480,5450,78
20240405,091800,549543370,5420,5450,5460,5420,5107
20240405,091700,521686490,5430,5430,5430,5410,664
20240405,091600,518083870,5430,5420,5430,5400,27578
20240405,091500,369058680,5420,5430,5460,5410,3463
20240405,091400,350294850,5450,5430,5450,5430,631
20240405,091300,346868490,5430,5440,5460,5430,1240
20240405,091200,340120150,5440,5440,5440,5410,4016
20240405,091100,318344070,5440,5490,5490,5410,22920
20240405,091000,193577460,5480,5480,5480,5480,0
20240405,090900,193577460,5480,5480,5500,5480,2491
20240405,090800,179925780,5490,5500,5500,5490,127
20240405,090700,179228530,5500,5640,5640,5490,5883
20240405,090600,146825270,5640,5480,5640,5460,5660
20240405,090500,115731340,5480,5510,5510,5480,1174
20240405,090400,109287330,5490,5520,5520,5480,2801
20240405,090300,93912010,5510,5520,5520,5490,1876
20240405,090200,83576650,5510,5490,5510,5490,1471
20240405,090100,75481540,5490,5450,5500,5450,1061
20240405,090000,69669450,5450,5430,5500,5430,11678