KissMeData/047400/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191800,454065775,2610,2610,2610,2610,1107
20240405,191700,454065775,2610,2610,2610,2610,0
20240405,191600,454065775,2610,2610,2610,2610,0
20240405,191500,454065775,2610,2610,2610,2610,0
20240405,191400,454065775,2610,2610,2610,2610,0
20240405,191300,454065775,2610,2610,2610,2610,0
20240405,191200,454065775,2610,2610,2610,2610,0
20240405,191100,454065775,2610,2610,2610,2610,0
20240405,191000,454065775,2610,2610,2610,2610,0
20240405,190900,454065775,2610,2610,2610,2610,0
20240405,190800,454065775,2610,2610,2610,2610,0
20240405,190700,454065775,2610,2610,2610,2610,0
20240405,190600,454065775,2610,2610,2610,2610,0
20240405,190500,454065775,2610,2610,2610,2610,0
20240405,190400,454065775,2610,2610,2610,2610,0
20240405,190300,454065775,2610,2610,2610,2610,0
20240405,190200,454065775,2610,2610,2610,2610,0
20240405,190100,454065775,2610,2610,2610,2610,0
20240405,190000,454065775,2610,2610,2610,2610,0
20240405,185900,454065775,2610,2610,2610,2610,0
20240405,185800,454065775,2610,2610,2610,2610,0
20240405,185700,454065775,2610,2610,2610,2610,0
20240405,185600,454065775,2610,2610,2610,2610,0
20240405,185500,454065775,2610,2610,2610,2610,0
20240405,185400,454065775,2610,2610,2610,2610,0
20240405,185300,454065775,2610,2610,2610,2610,0
20240405,185200,454065775,2610,2610,2610,2610,0
20240405,185100,454065775,2610,2610,2610,2610,0
20240405,185000,454065775,2610,2610,2610,2610,0
20240405,184900,454065775,2610,2610,2610,2610,0
20240405,184800,454065775,2610,2610,2610,2610,1107
20240405,184700,454065775,2610,2610,2610,2610,0
20240405,184600,454065775,2610,2610,2610,2610,0
20240405,184500,454065775,2610,2610,2610,2610,0
20240405,184400,454065775,2610,2610,2610,2610,0
20240405,184300,454065775,2610,2610,2610,2610,0
20240405,184200,454065775,2610,2610,2610,2610,0
20240405,184100,454065775,2610,2610,2610,2610,0
20240405,184000,454065775,2610,2610,2610,2610,0
20240405,183900,454065775,2610,2610,2610,2610,0
20240405,183800,454065775,2610,2610,2610,2610,0
20240405,183700,454065775,2610,2610,2610,2610,0
20240405,183600,454065775,2610,2610,2610,2610,0
20240405,183500,454065775,2610,2610,2610,2610,0
20240405,183400,454065775,2610,2610,2610,2610,0
20240405,183300,454065775,2610,2610,2610,2610,0
20240405,183200,454065775,2610,2610,2610,2610,0
20240405,183100,454065775,2610,2610,2610,2610,0
20240405,183000,454065775,2610,2610,2610,2610,0
20240405,182900,454065775,2610,2610,2610,2610,0
20240405,182800,454065775,2610,2610,2610,2610,0
20240405,182700,454065775,2610,2610,2610,2610,0
20240405,182600,454065775,2610,2610,2610,2610,0
20240405,182500,454065775,2610,2610,2610,2610,0
20240405,182400,454065775,2610,2610,2610,2610,0
20240405,182300,454065775,2610,2610,2610,2610,0
20240405,182200,454065775,2610,2610,2610,2610,0
20240405,182100,454065775,2610,2610,2610,2610,0
20240405,182000,454065775,2610,2610,2610,2610,0
20240405,181900,454065775,2610,2610,2610,2610,0
20240405,181800,454065775,2610,2610,2610,2610,1107
20240405,181700,454065775,2610,2610,2610,2610,0
20240405,181600,454065775,2610,2610,2610,2610,0
20240405,181500,454065775,2610,2610,2610,2610,0
20240405,181400,454065775,2610,2610,2610,2610,0
20240405,181300,454065775,2610,2610,2610,2610,0
20240405,181200,454065775,2610,2610,2610,2610,0
20240405,181100,454065775,2610,2610,2610,2610,0
20240405,181000,454065775,2610,2610,2610,2610,0
20240405,180900,454065775,2610,2610,2610,2610,0
20240405,180800,454065775,2610,2610,2610,2610,0
20240405,180700,454065775,2610,2610,2610,2610,0
20240405,180600,454065775,2610,2610,2610,2610,0
20240405,180500,454065775,2610,2610,2610,2610,0
20240405,180400,454065775,2610,2610,2610,2610,0
20240405,180300,454065775,2610,2610,2610,2610,0
20240405,180200,454065775,2610,2610,2610,2610,0
20240405,180100,454065775,2610,2610,2610,2610,0
20240405,180000,454065775,2610,2610,2610,2610,0
20240405,175900,454065775,2610,2610,2610,2610,0
20240405,175800,454065775,2610,2610,2610,2610,0
20240405,175700,454065775,2610,2610,2610,2610,0
20240405,175600,454065775,2610,2610,2610,2610,0
20240405,175500,454065775,2610,2610,2610,2610,0
20240405,175400,454065775,2610,2610,2610,2610,0
20240405,175300,454065775,2610,2610,2610,2610,0
20240405,175200,454065775,2610,2610,2610,2610,0
20240405,175100,454065775,2610,2610,2610,2610,0
20240405,175000,454065775,2610,2610,2610,2610,0
20240405,174900,454065775,2610,2610,2610,2610,0
20240405,174800,454065775,2610,2610,2610,2610,1107
20240405,174700,454065775,2610,2610,2610,2610,0
20240405,174600,454065775,2610,2610,2610,2610,0
20240405,174500,454065775,2610,2610,2610,2610,0
20240405,174400,454065775,2610,2610,2610,2610,0
20240405,174300,454065775,2610,2610,2610,2610,0
20240405,174200,454065775,2610,2610,2610,2610,0
20240405,174100,454065775,2610,2610,2610,2610,0
20240405,174000,454065775,2610,2610,2610,2610,0
20240405,173900,454065775,2610,2610,2610,2610,0
20240405,173800,454065775,2610,2610,2610,2610,0
20240405,173700,454065775,2610,2610,2610,2610,0
20240405,173600,454065775,2610,2610,2610,2610,0
20240405,173500,454065775,2610,2610,2610,2610,0
20240405,173400,454065775,2610,2610,2610,2610,0
20240405,173300,454065775,2610,2610,2610,2610,0
20240405,173200,454065775,2610,2610,2610,2610,0
20240405,173100,454065775,2610,2610,2610,2610,0
20240405,173000,454065775,2610,2610,2610,2610,0
20240405,172900,454065775,2610,2610,2610,2610,0
20240405,172800,454065775,2610,2610,2610,2610,0
20240405,172700,454065775,2610,2610,2610,2610,0
20240405,172600,454065775,2610,2610,2610,2610,0
20240405,172500,454065775,2610,2610,2610,2610,0
20240405,172400,454065775,2610,2610,2610,2610,0
20240405,172300,454065775,2610,2610,2610,2610,0
20240405,172200,454065775,2610,2610,2610,2610,0
20240405,172100,454065775,2610,2610,2610,2610,0
20240405,172000,454065775,2610,2610,2610,2610,0
20240405,171900,454065775,2610,2610,2610,2610,0
20240405,171800,454065775,2610,2610,2610,2610,1107
20240405,171700,454065775,2610,2610,2610,2610,0
20240405,171600,454065775,2610,2610,2610,2610,0
20240405,171500,454065775,2610,2610,2610,2610,0
20240405,171400,454065775,2610,2610,2610,2610,0
20240405,171300,454065775,2610,2610,2610,2610,0
20240405,171200,454065775,2610,2610,2610,2610,0
20240405,171100,454065775,2610,2610,2610,2610,0
20240405,171000,454065775,2610,2610,2610,2610,0
20240405,170900,454065775,2610,2610,2610,2610,0
20240405,170800,454065775,2610,2610,2610,2610,0
20240405,170700,454065775,2610,2610,2610,2610,0
20240405,170600,454065775,2610,2610,2610,2610,0
20240405,170500,454065775,2610,2610,2610,2610,0
20240405,170400,454065775,2610,2610,2610,2610,0
20240405,170300,454065775,2610,2610,2610,2610,0
20240405,170200,454065775,2610,2610,2610,2610,0
20240405,170100,454065775,2610,2610,2610,2610,0
20240405,170000,454065775,2610,2610,2610,2610,0
20240405,165900,454065775,2610,2610,2610,2610,0
20240405,165800,454065775,2610,2610,2610,2610,0
20240405,165700,454065775,2610,2610,2610,2610,0
20240405,165600,454065775,2610,2610,2610,2610,0
20240405,165500,454065775,2610,2610,2610,2610,0
20240405,165400,454065775,2610,2610,2610,2610,0
20240405,165300,454065775,2610,2610,2610,2610,0
20240405,165200,454065775,2610,2610,2610,2610,0
20240405,165100,454065775,2610,2610,2610,2610,0
20240405,165000,454065775,2610,2610,2610,2610,0
20240405,164900,454065775,2610,2610,2610,2610,0
20240405,164800,454065775,2610,2610,2610,2610,1107
20240405,164700,454065775,2610,2610,2610,2610,0
20240405,164600,454065775,2610,2610,2610,2610,0
20240405,164500,454065775,2610,2610,2610,2610,0
20240405,164400,454065775,2610,2610,2610,2610,0
20240405,164300,454065775,2610,2610,2610,2610,0
20240405,164200,454065775,2610,2610,2610,2610,0
20240405,164100,454065775,2610,2610,2610,2610,0
20240405,164000,454065775,2610,2610,2610,2610,0
20240405,163900,454065775,2610,2610,2610,2610,0
20240405,163800,454065775,2610,2610,2610,2610,0
20240405,163700,454065775,2610,2610,2610,2610,0
20240405,163600,454065775,2610,2610,2610,2610,0
20240405,163500,454065775,2610,2610,2610,2610,0
20240405,163400,454065775,2610,2610,2610,2610,0
20240405,163300,454065775,2610,2610,2610,2610,0
20240405,163200,454065775,2610,2610,2610,2610,0
20240405,163100,454065775,2610,2610,2610,2610,0
20240405,163000,454065775,2610,2610,2610,2610,0
20240405,162900,454065775,2610,2610,2610,2610,0
20240405,162800,454065775,2610,2610,2610,2610,0
20240405,162700,454065775,2610,2610,2610,2610,0
20240405,162600,454065775,2610,2610,2610,2610,0
20240405,162500,454065775,2610,2610,2610,2610,0
20240405,162400,454065775,2610,2610,2610,2610,0
20240405,162300,454065775,2610,2610,2610,2610,0
20240405,162200,454065775,2610,2610,2610,2610,0
20240405,162100,454065775,2610,2610,2610,2610,0
20240405,162000,454065775,2610,2610,2610,2610,0
20240405,161900,454065775,2610,2610,2610,2610,0
20240405,161800,454065775,2610,2610,2610,2610,1107
20240405,161700,454065775,2610,2610,2610,2610,0
20240405,161600,454065775,2610,2610,2610,2610,0
20240405,161500,454065775,2610,2610,2610,2610,0
20240405,161400,454065775,2610,2610,2610,2610,0
20240405,161300,454065775,2610,2610,2610,2610,0
20240405,161200,454065775,2610,2610,2610,2610,0
20240405,161100,454065775,2610,2610,2610,2610,0
20240405,161000,454065775,2610,2610,2610,2610,0
20240405,160900,454065775,2610,2610,2610,2610,0
20240405,160800,454065775,2610,2610,2610,2610,0
20240405,160700,454065775,2610,2610,2610,2610,0
20240405,160600,454065775,2610,2610,2610,2610,0
20240405,160500,454065775,2610,2610,2610,2610,0
20240405,160400,454065775,2610,2610,2610,2610,0
20240405,160300,454065775,2610,2610,2610,2610,0
20240405,160200,454065775,2610,2610,2610,2610,0
20240405,160100,454065775,2610,2610,2610,2610,0
20240405,160000,454065775,2610,2610,2610,2610,0
20240405,155900,454065775,2610,2610,2610,2610,0
20240405,155800,454065775,2610,2610,2610,2610,0
20240405,155700,454065775,2610,2610,2610,2610,0
20240405,155600,454065775,2610,2610,2610,2610,0
20240405,155500,454065775,2610,2610,2610,2610,0
20240405,155400,454065775,2610,2610,2610,2610,0
20240405,155300,454065775,2610,2610,2610,2610,0
20240405,155200,454065775,2610,2610,2610,2610,0
20240405,155100,454065775,2610,2610,2610,2610,0
20240405,155000,454065775,2610,2610,2610,2610,0
20240405,154900,454065775,2610,2610,2610,2610,0
20240405,154800,454065775,2610,2610,2610,2610,1107
20240405,154700,454065775,2610,2610,2610,2610,0
20240405,154600,454065775,2610,2610,2610,2610,0
20240405,154500,454065775,2610,2610,2610,2610,0
20240405,154400,454065775,2610,2610,2610,2610,0
20240405,154300,454065775,2610,2610,2610,2610,0
20240405,154200,454065775,2610,2610,2610,2610,0
20240405,154100,454065775,2610,2610,2610,2610,0
20240405,154000,454065775,2610,2610,2610,2610,0
20240405,153900,454065775,2610,2610,2610,2610,0
20240405,153800,454065775,2610,2610,2610,2610,0
20240405,153700,454065775,2610,2610,2610,2610,0
20240405,153600,454065775,2610,2610,2610,2610,0
20240405,153500,454065775,2610,2610,2610,2610,0
20240405,153400,454065775,2610,2610,2610,2610,0
20240405,153300,454065775,2610,2610,2610,2610,0
20240405,153200,454065775,2610,2610,2610,2610,0
20240405,153100,454065775,2610,2610,2610,2610,0
20240405,153000,454065775,2610,2610,2610,2610,1107
20240405,152900,451176505,2610,2610,2610,2610,0
20240405,152800,451176505,2610,2610,2610,2610,0
20240405,152700,451176505,2610,2610,2610,2610,0
20240405,152600,451176505,2610,2610,2610,2610,0
20240405,152500,451176505,2610,2610,2610,2610,0
20240405,152400,451176505,2610,2610,2610,2610,0
20240405,152300,451176505,2610,2610,2610,2610,0
20240405,152200,451176505,2610,2610,2610,2610,0
20240405,152100,451176505,2610,2610,2610,2610,0
20240405,152000,451176505,2610,2610,2610,2610,0
20240405,151900,451176505,2610,2610,2610,2605,1369
20240405,151800,447609645,2605,2610,2610,2605,218
20240405,151700,447041165,2610,2605,2610,2605,52
20240405,151600,446905455,2605,2605,2605,2605,1
20240405,151500,446902850,2605,2605,2605,2605,864
20240405,151400,444652130,2605,2605,2605,2605,301
20240405,151300,443868025,2605,2605,2610,2605,22
20240405,151200,443810615,2610,2605,2610,2605,32
20240405,151100,443727100,2605,2605,2605,2605,420
20240405,151000,442633000,2605,2605,2605,2605,2
20240405,150900,442627790,2605,2605,2605,2605,1
20240405,150800,442625185,2605,2605,2610,2605,12
20240405,150700,442593875,2605,2605,2605,2605,2
20240405,150600,442588665,2605,2610,2610,2605,4
20240405,150500,442578235,2605,2610,2610,2605,528
20240405,150400,441200160,2610,2605,2610,2605,380
20240405,150300,440208365,2610,2610,2610,2605,40
20240405,150200,440103970,2610,2605,2610,2605,23
20240405,150100,440043955,2605,2605,2605,2605,1
20240405,150000,440041350,2610,2605,2615,2605,17
20240405,145900,439996995,2610,2605,2610,2605,11
20240405,145800,439968290,2605,2605,2610,2605,1003
20240405,145700,437350470,2605,2605,2605,2605,86
20240405,145600,437126440,2605,2605,2605,2605,2
20240405,145500,437121230,2605,2605,2605,2605,53
20240405,145400,436983165,2605,2605,2605,2605,7
20240405,145300,436964930,2615,2600,2615,2600,163
20240405,145200,436541095,2605,2605,2605,2605,1500
20240405,145100,432633595,2605,2610,2610,2605,2
20240405,145000,432628380,2600,2605,2605,2600,756
20240405,144900,430662775,2605,2600,2605,2600,87
20240405,144800,430436570,2610,2605,2610,2600,269
20240405,144700,429735845,2615,2605,2615,2605,703
20240405,144600,427902425,2605,2600,2605,2600,9
20240405,144500,427879000,2600,2605,2605,2600,6
20240405,144400,427863375,2605,2605,2605,2600,5
20240405,144300,427850355,2600,2605,2605,2600,509
20240405,144200,426524445,2600,2600,2600,2600,2
20240405,144100,426519245,2605,2605,2605,2600,153
20240405,144000,426120685,2600,2600,2605,2600,364
20240405,143900,425174280,2600,2600,2600,2600,1
20240405,143800,425171680,2605,2600,2605,2600,4
20240405,143700,425161265,2605,2600,2605,2600,12
20240405,143600,425130045,2605,2600,2605,2600,2
20240405,143500,425124840,2605,2605,2605,2600,16
20240405,143400,425083165,2605,2600,2605,2600,8
20240405,143300,425062335,2600,2600,2600,2600,101
20240405,143200,424799735,2605,2600,2605,2600,8
20240405,143100,424778930,2605,2605,2605,2600,299
20240405,143000,424000205,2600,2605,2605,2600,8
20240405,142900,423979395,2600,2605,2605,2600,3
20240405,142800,423971585,2605,2605,2605,2600,6
20240405,142700,423955960,2600,2600,2605,2600,2604
20240405,142600,417185555,2605,2605,2605,2600,37
20240405,142500,417089200,2605,2605,2605,2600,23
20240405,142400,417029290,2600,2600,2605,2600,3
20240405,142300,417021485,2605,2600,2605,2600,20
20240405,142200,416969390,2610,2610,2610,2595,1420
20240405,142100,413271440,2610,2600,2610,2600,179
20240405,142000,412805105,2605,2605,2605,2600,107
20240405,141900,412526895,2605,2600,2605,2595,1051
20240405,141800,409794295,2595,2595,2600,2590,1486
20240405,141700,405936655,2600,2595,2600,2595,3
20240405,141600,405928865,2600,2600,2600,2595,603
20240405,141500,404361070,2595,2595,2600,2595,9
20240405,141400,404337705,2595,2595,2600,2595,102
20240405,141300,404073010,2595,2600,2600,2595,2
20240405,141200,404067815,2595,2600,2600,2595,14
20240405,141100,404031430,2600,2600,2600,2595,6
20240405,141000,404015835,2595,2595,2595,2595,1
20240405,140900,404013240,2600,2595,2600,2595,9
20240405,140800,403989875,2600,2595,2600,2595,2
20240405,140700,403984680,2600,2600,2600,2595,4
20240405,140600,403974290,2595,2595,2600,2595,3
20240405,140500,403966500,2600,2595,2600,2595,152
20240405,140400,403571305,2600,2600,2600,2595,573
20240405,140300,402083780,2600,2595,2600,2595,5
20240405,140200,402070795,2600,2595,2600,2595,2
20240405,140100,402065600,2600,2600,2600,2595,3
20240405,140000,402057805,2595,2595,2600,2595,3
20240405,135900,402050015,2595,2595,2595,2595,1151
20240405,135800,399063170,2595,2595,2600,2595,1007
20240405,135700,396445005,2595,2595,2595,2595,2
20240405,135600,396439815,2595,2595,2595,2595,1
20240405,135500,396437220,2595,2595,2595,2595,1
20240405,135400,396434625,2595,2595,2595,2595,22
20240405,135300,396377535,2595,2590,2595,2590,127
20240405,135200,396048005,2595,2590,2595,2590,51
20240405,135100,395915665,2590,2590,2590,2590,1
20240405,135000,395913075,2590,2595,2595,2590,771
20240405,134900,393912335,2595,2595,2595,2595,540
20240405,134800,392511035,2595,2595,2595,2595,452
20240405,134700,391338095,2595,2600,2600,2595,17
20240405,134600,391293930,2600,2600,2600,2595,131
20240405,134500,390953335,2595,2595,2600,2595,402
20240405,134400,389909895,2595,2595,2595,2595,2
20240405,134300,389904705,2595,2595,2595,2595,2
20240405,134200,389899515,2595,2595,2595,2595,579
20240405,134100,388397010,2595,2595,2600,2595,134
20240405,134000,388048645,2595,2595,2595,2595,1
20240405,133900,388046050,2600,2595,2600,2595,11
20240405,133800,388017455,2595,2595,2600,2595,794
20240405,133700,385957000,2600,2600,2600,2600,1
20240405,133600,385954400,2595,2600,2600,2595,25
20240405,133500,385889425,2600,2600,2600,2600,1
20240405,133400,385886825,2595,2595,2595,2595,3
20240405,133300,385879040,2595,2600,2600,2595,193
20240405,133200,385378195,2595,2595,2595,2595,202
20240405,133100,384854005,2595,2595,2595,2595,0
20240405,133000,384854005,2595,2595,2605,2595,441
20240405,132900,383709515,2595,2595,2595,2595,779
20240405,132800,381688010,2600,2600,2600,2600,1519
20240405,132700,377738610,2600,2600,2600,2600,1
20240405,132600,377736010,2600,2600,2600,2600,2
20240405,132500,377730810,2605,2600,2605,2600,8
20240405,132400,377710000,2610,2610,2610,2610,4
20240405,132300,377699560,2610,2605,2610,2605,50
20240405,132200,377569065,2610,2600,2610,2600,40
20240405,132100,377464685,2600,2605,2610,2600,120
20240405,132000,377151925,2605,2600,2605,2600,3
20240405,131900,377144120,2600,2600,2600,2600,27
20240405,131800,377073920,2600,2605,2605,2600,3
20240405,131700,377066110,2600,2600,2600,2600,1102
20240405,131600,374200910,2600,2600,2600,2600,1
20240405,131500,374198310,2600,2605,2605,2600,16
20240405,131400,374156635,2600,2600,2605,2600,9
20240405,131300,374133230,2600,2600,2600,2600,1668
20240405,131200,369796430,2600,2600,2600,2600,1
20240405,131100,369793830,2600,2600,2600,2600,2
20240405,131000,369788630,2600,2600,2600,2600,3271
20240405,130900,361284030,2600,2600,2600,2600,2
20240405,130800,361278830,2605,2605,2605,2600,8
20240405,130700,361258020,2600,2600,2600,2600,2
20240405,130600,361252820,2600,2600,2600,2600,1
20240405,130500,361250220,2600,2600,2600,2600,423
20240405,130400,360150420,2600,2600,2600,2600,1712
20240405,130300,355699220,2600,2600,2600,2600,1
20240405,130200,355696620,2600,2600,2600,2600,6
20240405,130100,355681020,2600,2600,2600,2600,2
20240405,130000,355675820,2600,2600,2600,2600,101
20240405,125900,355413220,2600,2605,2605,2600,3
20240405,125800,355405415,2600,2600,2600,2600,2
20240405,125700,355400215,2600,2600,2600,2600,6
20240405,125600,355384615,2600,2605,2605,2600,32
20240405,125500,355301265,2600,2600,2600,2600,302
20240405,125400,354516065,2600,2600,2600,2600,2
20240405,125300,354510865,2600,2600,2600,2600,1
20240405,125200,354508265,2600,2605,2605,2600,201
20240405,125100,353984665,2600,2600,2600,2600,7
20240405,125000,353966465,2600,2600,2600,2600,1500
20240405,124900,350066465,2600,2600,2600,2600,3
20240405,124800,350058665,2605,2605,2605,2605,1
20240405,124700,350056060,2605,2605,2605,2605,1
20240405,124600,350053455,2610,2600,2610,2600,1191
20240405,124500,346946065,2600,2600,2600,2600,2
20240405,124400,346940865,2600,2600,2600,2600,395
20240405,124300,345913865,2595,2595,2595,2595,502
20240405,124200,344611175,2595,2595,2595,2595,1
20240405,124100,344608580,2595,2595,2595,2595,4001
20240405,124000,334225985,2595,2595,2600,2595,188
20240405,123900,333737225,2595,2595,2595,2595,1
20240405,123800,333734630,2600,2605,2605,2600,504
20240405,123700,332423510,2605,2605,2605,2605,2
20240405,123600,332418300,2605,2610,2610,2605,60
20240405,123500,332261980,2605,2600,2605,2600,8
20240405,123400,332241165,2605,2605,2605,2605,45
20240405,123300,332123940,2605,2605,2605,2605,198
20240405,123200,331608150,2605,2605,2610,2605,7
20240405,123100,331589900,2610,2605,2610,2605,17
20240405,123000,331545535,2595,2595,2595,2595,3
20240405,122900,331537750,2595,2595,2595,2595,6
20240405,122800,331522180,2595,2595,2595,2595,132
20240405,122700,331179640,2595,2600,2600,2595,20
20240405,122600,331127650,2600,2600,2600,2595,201
20240405,122500,330605055,2600,2600,2600,2600,33
20240405,122400,330519255,2605,2600,2605,2600,11
20240405,122300,330490605,2605,2600,2605,2600,8
20240405,122200,330469800,2605,2600,2605,2600,381
20240405,122100,329477300,2600,2600,2600,2600,100
20240405,122000,329217300,2600,2595,2600,2595,4
20240405,121900,329206915,2600,2595,2600,2595,300
20240405,121800,328427915,2595,2600,2600,2595,27
20240405,121700,328357750,2595,2595,2595,2595,1
20240405,121600,328355155,2600,2600,2600,2595,1384
20240405,121500,324756760,2595,2605,2605,2595,581
20240405,121400,323246095,2605,2605,2605,2600,46
20240405,121300,323126270,2600,2600,2600,2600,1
20240405,121200,323123670,2600,2600,2600,2600,133
20240405,121100,322777870,2600,2600,2600,2600,4
20240405,121000,322767470,2600,2600,2600,2600,2
20240405,120900,322762270,2600,2600,2600,2600,453
20240405,120800,321584470,2600,2600,2600,2600,1
20240405,120700,321581870,2600,2600,2600,2600,12
20240405,120600,321550670,2600,2600,2600,2600,3
20240405,120500,321542870,2600,2600,2600,2600,6
20240405,120400,321527270,2600,2600,2600,2600,1098
20240405,120300,318672470,2595,2595,2600,2595,7
20240405,120200,318654280,2595,2595,2595,2595,77
20240405,120100,318454465,2600,2600,2600,2595,115
20240405,120000,318155495,2595,2600,2600,2595,1567
20240405,115900,314081305,2605,2600,2605,2600,51
20240405,115800,313948455,2600,2600,2600,2600,1
20240405,115700,313945855,2600,2600,2605,2600,502
20240405,115600,312638155,2600,2600,2600,2600,167
20240405,115500,312203955,2600,2600,2600,2600,2
20240405,115400,312198755,2600,2595,2605,2595,398
20240405,115300,311163910,2595,2595,2595,2595,1
20240405,115200,311161315,2595,2595,2595,2595,1
20240405,115100,311158720,2595,2595,2595,2595,3
20240405,115000,311150935,2595,2600,2600,2595,26
20240405,114900,311083365,2600,2595,2600,2595,33
20240405,114800,310997570,2595,2595,2600,2595,102
20240405,114700,310732380,2595,2600,2600,2595,519
20240405,114600,309385075,2595,2595,2595,2595,2
20240405,114500,309379885,2595,2595,2595,2595,2485
20240405,114400,302931310,2595,2595,2595,2595,42
20240405,114300,302822320,2600,2595,2600,2595,358
20240405,114200,301893305,2595,2600,2600,2595,221
20240405,114100,301318710,2595,2600,2600,2595,1426
20240405,114000,297611125,2600,2600,2600,2600,2287
20240405,113900,291664925,2600,2600,2600,2600,6
20240405,113800,291649325,2600,2605,2605,2600,7
20240405,113700,291631100,2600,2600,2600,2600,1
20240405,113600,291628500,2600,2600,2600,2600,183
20240405,113500,291152700,2600,2605,2610,2600,1176
20240405,113400,288088355,2605,2605,2605,2605,2
20240405,113300,288083145,2605,2605,2615,2605,58
20240405,113200,287932035,2600,2600,2600,2600,37
20240405,113100,287835835,2605,2600,2605,2600,34
20240405,113000,287747275,2600,2605,2605,2600,13
20240405,112900,287713465,2600,2600,2600,2600,2
20240405,112800,287708265,2605,2600,2605,2600,8
20240405,112700,287687455,2600,2600,2600,2600,2
20240405,112600,287682255,2600,2600,2600,2600,3
20240405,112500,287674455,2600,2605,2605,2600,229
20240405,112400,287077915,2605,2605,2605,2605,2
20240405,112300,287072705,2610,2605,2610,2605,8
20240405,112200,287051840,2600,2600,2600,2600,4418
20240405,112100,275565040,2600,2600,2600,2600,593
20240405,112000,274023240,2600,2605,2605,2600,6
20240405,111900,274007620,2605,2605,2605,2605,5008
20240405,111800,260961780,2605,2610,2610,2605,3103
20240405,111700,252872960,2610,2610,2615,2610,9
20240405,111600,252849465,2615,2615,2615,2615,5360
20240405,111500,238833065,2615,2620,2620,2615,119
20240405,111400,238521290,2615,2615,2615,2615,202
20240405,111300,237993060,2615,2620,2620,2615,2
20240405,111200,237987825,2615,2615,2615,2615,2
20240405,111100,237982595,2615,2615,2615,2615,7
20240405,111000,237964290,2615,2615,2615,2615,11
20240405,110900,237935525,2615,2615,2615,2615,1
20240405,110800,237932910,2615,2615,2615,2615,307
20240405,110700,237130105,2615,2615,2615,2615,2
20240405,110600,237124875,2615,2615,2615,2615,1
20240405,110500,237122260,2615,2615,2615,2615,56
20240405,110400,236975820,2615,2615,2615,2615,1
20240405,110300,236973205,2615,2615,2615,2615,291
20240405,110200,236212240,2620,2620,2620,2620,797
20240405,110100,234124100,2620,2620,2620,2620,3
20240405,110000,234116240,2615,2615,2615,2615,5
20240405,105900,234103165,2615,2615,2615,2615,102
20240405,105800,233836435,2615,2620,2620,2615,2
20240405,105700,233831200,2630,2630,2630,2630,1
20240405,105600,233828570,2620,2620,2620,2615,1109
20240405,105500,230922995,2630,2635,2635,2625,503
20240405,105400,229601575,2625,2625,2625,2625,7
20240405,105300,229583200,2625,2625,2625,2625,2
20240405,105200,229577950,2630,2615,2630,2615,2101
20240405,105100,224058830,2615,2615,2615,2615,1
20240405,105000,224056215,2615,2610,2615,2610,168
20240405,104900,223616900,2610,2615,2615,2610,1998
20240405,104800,218392135,2615,2615,2620,2615,271
20240405,104700,217683465,2615,2620,2620,2615,373
20240405,104600,216706215,2615,2615,2620,2615,12
20240405,104500,216674785,2615,2615,2615,2615,1
20240405,104400,216672170,2615,2620,2620,2615,81
20240405,104300,216459955,2615,2615,2615,2615,17
20240405,104200,216415500,2615,2615,2615,2615,1
20240405,104100,216412885,2615,2615,2615,2615,2
20240405,104000,216407655,2610,2610,2610,2610,252
20240405,103900,215749935,2610,2610,2610,2610,1
20240405,103800,215747325,2605,2605,2610,2605,487
20240405,103700,214478665,2625,2615,2625,2605,1463
20240405,103600,210657465,2615,2615,2615,2615,936
20240405,103500,208209825,2615,2615,2615,2615,1
20240405,103400,208207210,2615,2615,2615,2615,50
20240405,103300,208076460,2620,2620,2620,2615,206
20240405,103200,207536750,2625,2625,2625,2620,35
20240405,103100,207444905,2625,2625,2630,2620,267
20240405,103000,206743775,2625,2625,2625,2625,71
20240405,102900,206557400,2625,2625,2625,2625,501
20240405,102800,205242275,2625,2625,2625,2625,3
20240405,102700,205234400,2625,2625,2625,2625,1
20240405,102600,205231775,2625,2625,2625,2625,6
20240405,102500,205216025,2625,2625,2625,2625,2
20240405,102400,205210775,2630,2625,2630,2625,6
20240405,102300,205195000,2625,2625,2625,2625,48
20240405,102200,205069000,2625,2630,2630,2625,85
20240405,102100,204845870,2625,2635,2635,2605,779
20240405,102000,202813070,2620,2630,2630,2620,907
20240405,101900,200432175,2630,2630,2630,2630,1
20240405,101800,200429545,2630,2630,2635,2630,114
20240405,101700,200129720,2635,2630,2635,2630,7
20240405,101600,200111280,2630,2630,2630,2630,1
20240405,101500,200108650,2630,2630,2630,2630,296
20240405,101400,199330170,2630,2635,2635,2630,161
20240405,101300,198905950,2645,2640,2645,2640,78
20240405,101200,198699930,2640,2640,2640,2640,62
20240405,101100,198536250,2640,2645,2645,2640,44
20240405,101000,198419965,2640,2640,2640,2640,40
20240405,100900,198314365,2640,2645,2645,2640,1865
20240405,100800,193390455,2650,2645,2655,2645,482
20240405,100700,192112515,2645,2645,2645,2645,0
20240405,100600,192112515,2645,2645,2645,2645,2
20240405,100500,192107225,2645,2650,2650,2645,140
20240405,100400,191736645,2655,2650,2655,2650,745
20240405,100300,189759895,2645,2650,2650,2645,6
20240405,100200,189744010,2650,2655,2655,2645,274
20240405,100100,189017910,2650,2640,2650,2640,2
20240405,100000,189012620,2635,2635,2635,2635,4
20240405,095900,189002080,2635,2640,2640,2635,1141
20240405,095800,185995540,2660,2635,2660,2635,653
20240405,095700,184266810,2635,2640,2640,2635,867
20240405,095600,181978045,2645,2650,2650,2645,1044
20240405,095500,179213310,2650,2650,2650,2650,3
20240405,095400,179205360,2650,2645,2650,2645,29
20240405,095300,179128525,2650,2655,2655,2650,78
20240405,095200,178921820,2655,2655,2655,2650,138
20240405,095100,178555435,2655,2650,2655,2650,53
20240405,095000,178414950,2655,2660,2665,2655,331
20240405,094900,177535160,2665,2660,2665,2655,622
20240405,094800,175880580,2660,2665,2665,2660,2863
20240405,094700,168256510,2665,2660,2670,2660,2511
20240405,094600,161555915,2660,2655,2665,2655,5535
20240405,094500,146834230,2655,2645,2655,2645,472
20240405,094400,145581900,2645,2650,2650,2645,244
20240405,094300,144935485,2645,2650,2650,2645,48
20240405,094200,144808290,2650,2650,2655,2645,1393
20240405,094100,141116790,2650,2645,2650,2645,26
20240405,094000,141047995,2645,2635,2655,2635,4603
20240405,093900,128855175,2635,2635,2640,2635,1181
20240405,093800,125743230,2630,2630,2630,2630,2
20240405,093700,125737970,2630,2635,2635,2630,5
20240405,093600,125724805,2630,2630,2630,2630,12
20240405,093500,125693245,2630,2630,2630,2630,7
20240405,093400,125674835,2630,2630,2635,2630,483
20240405,093300,124404530,2630,2635,2635,2630,10
20240405,093200,124378185,2630,2620,2630,2620,1081
20240405,093100,121537940,2620,2620,2620,2620,151
20240405,093000,121142320,2620,2625,2625,2620,7
20240405,092900,121123950,2620,2615,2620,2615,308
20240405,092800,120317020,2610,2620,2625,2610,77
20240405,092700,120115065,2605,2620,2620,2605,1700
20240405,092600,115678630,2620,2620,2620,2620,160
20240405,092500,115259430,2620,2620,2620,2620,17
20240405,092400,115214890,2615,2615,2615,2615,2463
20240405,092300,108774145,2615,2620,2620,2615,2619
20240405,092200,101912420,2620,2620,2620,2620,39
20240405,092100,101810240,2620,2620,2620,2620,1
20240405,092000,101807620,2620,2620,2620,2620,3
20240405,091900,101799760,2625,2625,2625,2620,46
20240405,091800,101679140,2620,2625,2625,2620,262
20240405,091700,100991520,2625,2625,2625,2620,1358
20240405,091600,97426775,2625,2630,2630,2625,155
20240405,091500,97019360,2630,2635,2635,2630,1884
20240405,091400,92064435,2630,2625,2635,2625,26
20240405,091300,91996055,2630,2625,2635,2625,162
20240405,091200,91570790,2635,2630,2635,2625,908
20240405,091100,89182750,2630,2620,2630,2620,347
20240405,091000,88271775,2625,2620,2625,2620,1862
20240405,090900,83391465,2620,2620,2625,2605,5802
20240405,090800,68270385,2625,2630,2630,2620,535
20240405,090700,66866480,2625,2640,2645,2625,1513
20240405,090600,62884840,2650,2645,2650,2640,657
20240405,090500,61144220,2640,2635,2645,2635,531
20240405,090400,59743540,2635,2610,2635,2610,7027
20240405,090300,41322345,2610,2600,2610,2600,5490
20240405,090200,27022530,2605,2600,2615,2595,3103
20240405,090100,18958450,2595,2585,2620,2585,300
20240405,090000,18180305,2590,2620,2620,2590,5780