KissMeData/144960/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,200200,6651429270,5880,5880,5880,5880,15550
20240405,200100,6651429270,5880,5880,5880,5880,0
20240405,200000,6651429270,5880,5880,5880,5880,0
20240405,195900,6651429270,5880,5880,5880,5880,0
20240405,195800,6651429270,5880,5880,5880,5880,0
20240405,195700,6651429270,5880,5880,5880,5880,0
20240405,195600,6651429270,5880,5880,5880,5880,0
20240405,195500,6651429270,5880,5880,5880,5880,0
20240405,195400,6651429270,5880,5880,5880,5880,0
20240405,195300,6651429270,5880,5880,5880,5880,0
20240405,195200,6651429270,5880,5880,5880,5880,0
20240405,195100,6651429270,5880,5880,5880,5880,0
20240405,195000,6651429270,5880,5880,5880,5880,0
20240405,194900,6651429270,5880,5880,5880,5880,0
20240405,194800,6651429270,5880,5880,5880,5880,0
20240405,194700,6651429270,5880,5880,5880,5880,0
20240405,194600,6651429270,5880,5880,5880,5880,0
20240405,194500,6651429270,5880,5880,5880,5880,0
20240405,194400,6651429270,5880,5880,5880,5880,0
20240405,194300,6651429270,5880,5880,5880,5880,0
20240405,194200,6651429270,5880,5880,5880,5880,0
20240405,194100,6651429270,5880,5880,5880,5880,0
20240405,194000,6651429270,5880,5880,5880,5880,0
20240405,193900,6651429270,5880,5880,5880,5880,0
20240405,193800,6651429270,5880,5880,5880,5880,0
20240405,193700,6651429270,5880,5880,5880,5880,0
20240405,193600,6651429270,5880,5880,5880,5880,0
20240405,193500,6651429270,5880,5880,5880,5880,0
20240405,193400,6651429270,5880,5880,5880,5880,0
20240405,193300,6651429270,5880,5880,5880,5880,0
20240405,193200,6651429270,5880,5880,5880,5880,15550
20240405,193100,6651429270,5880,5880,5880,5880,0
20240405,193000,6651429270,5880,5880,5880,5880,0
20240405,192900,6651429270,5880,5880,5880,5880,0
20240405,192800,6651429270,5880,5880,5880,5880,0
20240405,192700,6651429270,5880,5880,5880,5880,0
20240405,192600,6651429270,5880,5880,5880,5880,0
20240405,192500,6651429270,5880,5880,5880,5880,0
20240405,192400,6651429270,5880,5880,5880,5880,0
20240405,192300,6651429270,5880,5880,5880,5880,0
20240405,192200,6651429270,5880,5880,5880,5880,0
20240405,192100,6651429270,5880,5880,5880,5880,0
20240405,192000,6651429270,5880,5880,5880,5880,0
20240405,191900,6651429270,5880,5880,5880,5880,0
20240405,191800,6651429270,5880,5880,5880,5880,0
20240405,191700,6651429270,5880,5880,5880,5880,0
20240405,191600,6651429270,5880,5880,5880,5880,0
20240405,191500,6651429270,5880,5880,5880,5880,0
20240405,191400,6651429270,5880,5880,5880,5880,0
20240405,191300,6651429270,5880,5880,5880,5880,0
20240405,191200,6651429270,5880,5880,5880,5880,0
20240405,191100,6651429270,5880,5880,5880,5880,0
20240405,191000,6651429270,5880,5880,5880,5880,0
20240405,190900,6651429270,5880,5880,5880,5880,0
20240405,190800,6651429270,5880,5880,5880,5880,0
20240405,190700,6651429270,5880,5880,5880,5880,0
20240405,190600,6651429270,5880,5880,5880,5880,0
20240405,190500,6651429270,5880,5880,5880,5880,0
20240405,190400,6651429270,5880,5880,5880,5880,0
20240405,190300,6651429270,5880,5880,5880,5880,0
20240405,190200,6651429270,5880,5880,5880,5880,15550
20240405,190100,6651429270,5880,5880,5880,5880,0
20240405,190000,6651429270,5880,5880,5880,5880,0
20240405,185900,6651429270,5880,5880,5880,5880,0
20240405,185800,6651429270,5880,5880,5880,5880,0
20240405,185700,6651429270,5880,5880,5880,5880,0
20240405,185600,6651429270,5880,5880,5880,5880,0
20240405,185500,6651429270,5880,5880,5880,5880,0
20240405,185400,6651429270,5880,5880,5880,5880,0
20240405,185300,6651429270,5880,5880,5880,5880,0
20240405,185200,6651429270,5880,5880,5880,5880,0
20240405,185100,6651429270,5880,5880,5880,5880,0
20240405,185000,6651429270,5880,5880,5880,5880,0
20240405,184900,6651429270,5880,5880,5880,5880,0
20240405,184800,6651429270,5880,5880,5880,5880,0
20240405,184700,6651429270,5880,5880,5880,5880,0
20240405,184600,6651429270,5880,5880,5880,5880,0
20240405,184500,6651429270,5880,5880,5880,5880,0
20240405,184400,6651429270,5880,5880,5880,5880,0
20240405,184300,6651429270,5880,5880,5880,5880,0
20240405,184200,6651429270,5880,5880,5880,5880,0
20240405,184100,6651429270,5880,5880,5880,5880,0
20240405,184000,6651429270,5880,5880,5880,5880,0
20240405,183900,6651429270,5880,5880,5880,5880,0
20240405,183800,6651429270,5880,5880,5880,5880,0
20240405,183700,6651429270,5880,5880,5880,5880,0
20240405,183600,6651429270,5880,5880,5880,5880,0
20240405,183500,6651429270,5880,5880,5880,5880,0
20240405,183400,6651429270,5880,5880,5880,5880,0
20240405,183300,6651429270,5880,5880,5880,5880,0
20240405,183200,6651429270,5880,5880,5880,5880,15550
20240405,183100,6651429270,5880,5880,5880,5880,0
20240405,183000,6651429270,5880,5880,5880,5880,0
20240405,182900,6651429270,5880,5880,5880,5880,0
20240405,182800,6651429270,5880,5880,5880,5880,0
20240405,182700,6651429270,5880,5880,5880,5880,0
20240405,182600,6651429270,5880,5880,5880,5880,0
20240405,182500,6651429270,5880,5880,5880,5880,0
20240405,182400,6651429270,5880,5880,5880,5880,0
20240405,182300,6651429270,5880,5880,5880,5880,0
20240405,182200,6651429270,5880,5880,5880,5880,0
20240405,182100,6651429270,5880,5880,5880,5880,0
20240405,182000,6651429270,5880,5880,5880,5880,0
20240405,181900,6651429270,5880,5880,5880,5880,0
20240405,181800,6651429270,5880,5880,5880,5880,0
20240405,181700,6651429270,5880,5880,5880,5880,0
20240405,181600,6651429270,5880,5880,5880,5880,0
20240405,181500,6651429270,5880,5880,5880,5880,0
20240405,181400,6651429270,5880,5880,5880,5880,0
20240405,181300,6651429270,5880,5880,5880,5880,0
20240405,181200,6651429270,5880,5880,5880,5880,0
20240405,181100,6651429270,5880,5880,5880,5880,0
20240405,181000,6651429270,5880,5880,5880,5880,0
20240405,180900,6651429270,5880,5880,5880,5880,0
20240405,180800,6651429270,5880,5880,5880,5880,0
20240405,180700,6651429270,5880,5880,5880,5880,0
20240405,180600,6651429270,5880,5880,5880,5880,0
20240405,180500,6651429270,5880,5880,5880,5880,0
20240405,180400,6651429270,5880,5880,5880,5880,0
20240405,180300,6651429270,5880,5880,5880,5880,0
20240405,180200,6651429270,5880,5880,5880,5880,15550
20240405,180100,6651429270,5880,5880,5880,5880,0
20240405,180000,6651429270,5880,5880,5880,5880,0
20240405,175900,6651429270,5880,5880,5880,5880,0
20240405,175800,6651429270,5880,5880,5880,5880,0
20240405,175700,6651429270,5880,5880,5880,5880,0
20240405,175600,6651429270,5880,5880,5880,5880,0
20240405,175500,6651429270,5880,5880,5880,5880,0
20240405,175400,6651429270,5880,5880,5880,5880,0
20240405,175300,6651429270,5880,5880,5880,5880,0
20240405,175200,6651429270,5880,5880,5880,5880,0
20240405,175100,6651429270,5880,5880,5880,5880,0
20240405,175000,6651429270,5880,5880,5880,5880,0
20240405,174900,6651429270,5880,5880,5880,5880,0
20240405,174800,6651429270,5880,5880,5880,5880,0
20240405,174700,6651429270,5880,5880,5880,5880,0
20240405,174600,6651429270,5880,5880,5880,5880,0
20240405,174500,6651429270,5880,5880,5880,5880,0
20240405,174400,6651429270,5880,5880,5880,5880,0
20240405,174300,6651429270,5880,5880,5880,5880,0
20240405,174200,6651429270,5880,5880,5880,5880,0
20240405,174100,6651429270,5880,5880,5880,5880,0
20240405,174000,6651429270,5880,5880,5880,5880,0
20240405,173900,6651429270,5880,5880,5880,5880,0
20240405,173800,6651429270,5880,5880,5880,5880,0
20240405,173700,6651429270,5880,5880,5880,5880,0
20240405,173600,6651429270,5880,5880,5880,5880,0
20240405,173500,6651429270,5880,5880,5880,5880,0
20240405,173400,6651429270,5880,5880,5880,5880,0
20240405,173300,6651429270,5880,5880,5880,5880,0
20240405,173200,6651429270,5880,5880,5880,5880,15550
20240405,173100,6651429270,5880,5880,5880,5880,0
20240405,173000,6651429270,5880,5880,5880,5880,0
20240405,172900,6651429270,5880,5880,5880,5880,0
20240405,172800,6651429270,5880,5880,5880,5880,0
20240405,172700,6651429270,5880,5880,5880,5880,0
20240405,172600,6651429270,5880,5880,5880,5880,0
20240405,172500,6651429270,5880,5880,5880,5880,0
20240405,172400,6651429270,5880,5880,5880,5880,0
20240405,172300,6651429270,5880,5880,5880,5880,0
20240405,172200,6651429270,5880,5880,5880,5880,0
20240405,172100,6651429270,5880,5880,5880,5880,0
20240405,172000,6651429270,5880,5880,5880,5880,0
20240405,171900,6651429270,5880,5880,5880,5880,0
20240405,171800,6651429270,5880,5880,5880,5880,0
20240405,171700,6651429270,5880,5880,5880,5880,0
20240405,171600,6651429270,5880,5880,5880,5880,0
20240405,171500,6651429270,5880,5880,5880,5880,0
20240405,171400,6651429270,5880,5880,5880,5880,0
20240405,171300,6651429270,5880,5880,5880,5880,0
20240405,171200,6651429270,5880,5880,5880,5880,0
20240405,171100,6651429270,5880,5880,5880,5880,0
20240405,171000,6651429270,5880,5880,5880,5880,0
20240405,170900,6651429270,5880,5880,5880,5880,0
20240405,170800,6651429270,5880,5880,5880,5880,0
20240405,170700,6651429270,5880,5880,5880,5880,0
20240405,170600,6651429270,5880,5880,5880,5880,0
20240405,170500,6651429270,5880,5880,5880,5880,0
20240405,170400,6651429270,5880,5880,5880,5880,0
20240405,170300,6651429270,5880,5880,5880,5880,0
20240405,170200,6651429270,5880,5880,5880,5880,15550
20240405,170100,6651429270,5880,5880,5880,5880,0
20240405,170000,6651429270,5880,5880,5880,5880,0
20240405,165900,6651429270,5880,5880,5880,5880,0
20240405,165800,6651429270,5880,5880,5880,5880,0
20240405,165700,6651429270,5880,5880,5880,5880,0
20240405,165600,6651429270,5880,5880,5880,5880,0
20240405,165500,6651429270,5880,5880,5880,5880,0
20240405,165400,6651429270,5880,5880,5880,5880,0
20240405,165300,6651429270,5880,5880,5880,5880,0
20240405,165200,6651429270,5880,5880,5880,5880,0
20240405,165100,6651429270,5880,5880,5880,5880,0
20240405,165000,6651429270,5880,5880,5880,5880,0
20240405,164900,6651429270,5880,5880,5880,5880,0
20240405,164800,6651429270,5880,5880,5880,5880,0
20240405,164700,6651429270,5880,5880,5880,5880,0
20240405,164600,6651429270,5880,5880,5880,5880,0
20240405,164500,6651429270,5880,5880,5880,5880,0
20240405,164400,6651429270,5880,5880,5880,5880,0
20240405,164300,6651429270,5880,5880,5880,5880,0
20240405,164200,6651429270,5880,5880,5880,5880,0
20240405,164100,6651429270,5880,5880,5880,5880,0
20240405,164000,6651429270,5880,5880,5880,5880,0
20240405,163900,6651429270,5880,5880,5880,5880,0
20240405,163800,6651429270,5880,5880,5880,5880,0
20240405,163700,6651429270,5880,5880,5880,5880,0
20240405,163600,6651429270,5880,5880,5880,5880,0
20240405,163500,6651429270,5880,5880,5880,5880,0
20240405,163400,6651429270,5880,5880,5880,5880,0
20240405,163300,6651429270,5880,5880,5880,5880,0
20240405,163200,6651429270,5880,5880,5880,5880,15550
20240405,163100,6651429270,5880,5880,5880,5880,0
20240405,163000,6651429270,5880,5880,5880,5880,0
20240405,162900,6651429270,5880,5880,5880,5880,0
20240405,162800,6651429270,5880,5880,5880,5880,0
20240405,162700,6651429270,5880,5880,5880,5880,0
20240405,162600,6651429270,5880,5880,5880,5880,0
20240405,162500,6651429270,5880,5880,5880,5880,0
20240405,162400,6651429270,5880,5880,5880,5880,0
20240405,162300,6651429270,5880,5880,5880,5880,0
20240405,162200,6651429270,5880,5880,5880,5880,0
20240405,162100,6651429270,5880,5880,5880,5880,0
20240405,162000,6651429270,5880,5880,5880,5880,0
20240405,161900,6651429270,5880,5880,5880,5880,0
20240405,161800,6651429270,5880,5880,5880,5880,0
20240405,161700,6651429270,5880,5880,5880,5880,0
20240405,161600,6651429270,5880,5880,5880,5880,0
20240405,161500,6651429270,5880,5880,5880,5880,0
20240405,161400,6651429270,5880,5880,5880,5880,0
20240405,161300,6651429270,5880,5880,5880,5880,0
20240405,161200,6651429270,5880,5880,5880,5880,0
20240405,161100,6651429270,5880,5880,5880,5880,0
20240405,161000,6651429270,5880,5880,5880,5880,0
20240405,160900,6651429270,5880,5880,5880,5880,0
20240405,160800,6651429270,5880,5880,5880,5880,0
20240405,160700,6651429270,5880,5880,5880,5880,0
20240405,160600,6651429270,5880,5880,5880,5880,0
20240405,160500,6651429270,5880,5880,5880,5880,0
20240405,160400,6651429270,5880,5880,5880,5880,0
20240405,160300,6651429270,5880,5880,5880,5880,0
20240405,160200,6651429270,5880,5880,5880,5880,15550
20240405,160100,6651429270,5880,5880,5880,5880,0
20240405,160000,6651429270,5880,5880,5880,5880,0
20240405,155900,6651429270,5880,5880,5880,5880,0
20240405,155800,6651429270,5880,5880,5880,5880,0
20240405,155700,6651429270,5880,5880,5880,5880,0
20240405,155600,6651429270,5880,5880,5880,5880,0
20240405,155500,6651429270,5880,5880,5880,5880,0
20240405,155400,6651429270,5880,5880,5880,5880,0
20240405,155300,6651429270,5880,5880,5880,5880,0
20240405,155200,6651429270,5880,5880,5880,5880,0
20240405,155100,6651429270,5880,5880,5880,5880,0
20240405,155000,6651429270,5880,5880,5880,5880,0
20240405,154900,6651429270,5880,5880,5880,5880,0
20240405,154800,6651429270,5880,5880,5880,5880,0
20240405,154700,6651429270,5880,5880,5880,5880,0
20240405,154600,6651429270,5880,5880,5880,5880,0
20240405,154500,6651429270,5880,5880,5880,5880,0
20240405,154400,6651429270,5880,5880,5880,5880,0
20240405,154300,6651429270,5880,5880,5880,5880,0
20240405,154200,6651429270,5880,5880,5880,5880,0
20240405,154100,6651429270,5880,5880,5880,5880,0
20240405,154000,6651429270,5880,5880,5880,5880,0
20240405,153900,6651429270,5880,5880,5880,5880,0
20240405,153800,6651429270,5880,5880,5880,5880,0
20240405,153700,6651429270,5880,5880,5880,5880,0
20240405,153600,6651429270,5880,5880,5880,5880,0
20240405,153500,6651429270,5880,5880,5880,5880,0
20240405,153400,6651429270,5880,5880,5880,5880,0
20240405,153300,6651429270,5880,5880,5880,5880,0
20240405,153200,6651429270,5880,5880,5880,5880,15550
20240405,153100,6651429270,5880,5880,5880,5880,0
20240405,153000,6651429270,5880,5880,5880,5880,15550
20240405,152900,6559995270,5880,5880,5880,5880,0
20240405,152800,6559995270,5880,5880,5880,5880,0
20240405,152700,6559995270,5880,5880,5880,5880,0
20240405,152600,6559995270,5880,5880,5880,5880,0
20240405,152500,6559995270,5880,5880,5880,5880,0
20240405,152400,6559995270,5880,5880,5880,5880,0
20240405,152300,6559995270,5880,5880,5880,5880,0
20240405,152200,6559995270,5880,5880,5880,5880,0
20240405,152100,6559995270,5880,5880,5880,5880,0
20240405,152000,6559995270,5880,5880,5880,5880,0
20240405,151900,6559995270,5880,5900,5900,5830,2488
20240405,151800,6545382440,5900,5810,5900,5810,17664
20240405,151700,6441805700,5800,5830,5830,5770,8001
20240405,151600,6395411070,5820,5830,5830,5820,438
20240405,151500,6392858530,5810,5840,5840,5810,501
20240405,151400,6389939670,5830,5830,5850,5830,1952
20240405,151300,6378523620,5840,5840,5840,5830,7843
20240405,151200,6332794310,5840,5840,5850,5840,759
20240405,151100,6328361250,5850,5850,5850,5840,189
20240405,151000,6327256400,5860,5840,5870,5830,19965
20240405,150900,6210454880,5860,5860,5860,5860,192
20240405,150800,6209329760,5860,5840,5860,5840,9
20240405,150700,6209277040,5840,5860,5860,5840,318
20240405,150600,6207413720,5860,5860,5870,5840,1632
20240405,150500,6197856740,5860,5850,5860,5840,4515
20240405,150400,6171418070,5860,5830,5860,5830,2429
20240405,150300,6157231020,5830,5830,5830,5830,100
20240405,150200,6156648020,5830,5800,5830,5800,302
20240405,150100,6154894860,5820,5830,5830,5770,6421
20240405,150000,6117643560,5810,5810,5810,5810,700
20240405,145900,6113576560,5800,5800,5830,5800,683
20240405,145800,6109609730,5800,5830,5830,5770,7218
20240405,145700,6067714550,5840,5840,5840,5840,254
20240405,145600,6066231190,5840,5820,5840,5820,1747
20240405,145500,6056057430,5830,5810,5830,5810,3118
20240405,145400,6037935800,5780,5800,5810,5780,2702
20240405,145300,6022269420,5820,5820,5820,5810,1321
20240405,145200,6014590200,5820,5790,5820,5790,3933
20240405,145100,5991818070,5790,5790,5800,5780,1356
20240405,145000,5983972230,5770,5780,5780,5770,886
20240405,144900,5978852140,5790,5780,5790,5770,3954
20240405,144800,5955998770,5780,5800,5800,5780,3083
20240405,144700,5938159040,5800,5820,5820,5790,1732
20240405,144600,5928127400,5820,5800,5820,5800,400
20240405,144500,5925803660,5780,5800,5830,5780,309
20240405,144400,5924014410,5800,5770,5800,5770,2261
20240405,144300,5910922290,5770,5800,5800,5770,3064
20240405,144200,5893214650,5780,5840,5840,5780,5994
20240405,144100,5858520720,5840,5830,5840,5810,3853
20240405,144000,5836071450,5840,5820,5840,5820,793
20240405,143900,5831442840,5820,5840,5840,5820,91
20240405,143800,5830912300,5820,5840,5840,5820,417
20240405,143700,5828481010,5830,5830,5830,5830,20
20240405,143600,5828364410,5860,5860,5860,5830,142
20240405,143500,5827536330,5840,5840,5840,5840,391
20240405,143400,5825252890,5860,5860,5860,5860,104
20240405,143300,5824643450,5860,5840,5860,5820,517
20240405,143200,5821624470,5840,5830,5840,5820,486
20240405,143100,5818791340,5830,5830,5830,5830,882
20240405,143000,5813649280,5830,5840,5840,5830,80
20240405,142900,5813182790,5830,5830,5830,5830,0
20240405,142800,5813182790,5830,5830,5830,5830,99
20240405,142700,5812605620,5840,5820,5840,5820,32
20240405,142600,5812418780,5820,5810,5820,5810,11
20240405,142500,5812354820,5820,5820,5820,5800,1254
20240405,142400,5805077460,5820,5840,5840,5820,171
20240405,142300,5804082220,5840,5840,5840,5800,17251
20240405,142200,5703927800,5830,5830,5830,5830,0
20240405,142100,5703927800,5830,5830,5830,5830,10
20240405,142000,5703869500,5830,5850,5850,5830,2103
20240405,141900,5691598890,5840,5840,5840,5840,200
20240405,141800,5690430890,5850,5850,5850,5850,1
20240405,141700,5690425040,5850,5840,5860,5830,1480
20240405,141600,5681779200,5840,5840,5840,5840,200
20240405,141500,5680611200,5840,5850,5860,5840,4437
20240405,141400,5654692820,5850,5860,5860,5850,644
20240405,141300,5650921980,5860,5860,5890,5860,285
20240405,141200,5649246780,5860,5860,5860,5860,1015
20240405,141100,5643298880,5860,5860,5860,5860,349
20240405,141000,5641253740,5860,5880,5880,5860,256
20240405,140900,5639750760,5870,5870,5870,5870,1
20240405,140800,5639744890,5880,5880,5880,5880,75
20240405,140700,5639303890,5870,5870,5870,5870,1
20240405,140600,5639298020,5900,5870,5910,5870,18
20240405,140500,5639192060,5850,5850,5850,5850,0
20240405,140400,5639192060,5850,5870,5870,5850,4598
20240405,140300,5612256460,5870,5880,5880,5870,305
20240405,140200,5610463110,5880,5880,5880,5880,6
20240405,140100,5610427830,5860,5880,5880,5860,1633
20240405,140000,5600857010,5860,5880,5880,5860,662
20240405,135900,5596970090,5870,5880,5880,5870,456
20240405,135800,5594288980,5910,5880,5910,5880,1927
20240405,135700,5582956540,5880,5900,5910,5870,1916
20240405,135600,5571689610,5870,5870,5870,5860,1379
20240405,135500,5563597420,5870,5860,5870,5850,1402
20240405,135400,5555368530,5850,5850,5850,5850,0
20240405,135300,5555368530,5850,5850,5850,5850,112
20240405,135200,5554713330,5850,5850,5860,5850,622
20240405,135100,5551071980,5850,5850,5850,5850,1011
20240405,135000,5545157630,5850,5850,5860,5850,600
20240405,134900,5541647620,5840,5850,5850,5840,1383
20240405,134800,5533557080,5860,5860,5870,5860,27
20240405,134700,5533398700,5860,5860,5860,5860,1000
20240405,134600,5527538700,5860,5870,5870,5860,3186
20240405,134500,5508855780,5870,5880,5890,5870,9268
20240405,134400,5454446680,5880,5880,5880,5870,1202
20240405,134300,5447383560,5880,5900,5900,5880,536
20240405,134200,5444225630,5890,5890,5900,5890,66
20240405,134100,5443836880,5890,5900,5900,5890,678
20240405,134000,5439843080,5900,5880,5910,5880,1163
20240405,133900,5432999870,5880,5890,5890,5880,94
20240405,133800,5432447040,5900,5900,5900,5900,524
20240405,133700,5429355440,5900,5890,5900,5890,4999
20240405,133600,5399910580,5880,5880,5880,5880,12
20240405,133500,5399840020,5870,5890,5890,5870,1953
20240405,133400,5388361030,5890,5900,5910,5890,717
20240405,133300,5384134350,5910,5890,5910,5890,2405
20240405,133200,5369944160,5880,5860,5880,5860,578
20240405,133100,5366548890,5870,5870,5870,5870,1
20240405,133000,5366543020,5870,5870,5880,5870,669
20240405,132900,5362610860,5860,5860,5860,5860,20
20240405,132800,5362493660,5860,5850,5860,5850,82
20240405,132700,5362013880,5840,5840,5840,5840,227
20240405,132600,5360688200,5840,5840,5850,5840,811
20240405,132500,5355950310,5830,5830,5830,5820,936
20240405,132400,5350500100,5840,5850,5850,5830,9171
20240405,132300,5296948150,5870,5870,5870,5870,636
20240405,132200,5293214830,5880,5880,5880,5880,1
20240405,132100,5293208950,5880,5880,5880,5880,0
20240405,132000,5293208950,5880,5850,5880,5830,8570
20240405,131900,5243129690,5870,5850,5870,5850,7691
20240405,131800,5198135220,5840,5840,5850,5840,2487
20240405,131700,5183599260,5850,5870,5870,5850,1313
20240405,131600,5175918190,5870,5860,5870,5840,2758
20240405,131500,5159773680,5860,5830,5860,5830,375
20240405,131400,5157579430,5830,5830,5830,5830,56
20240405,131300,5157252950,5830,5830,5830,5830,2522
20240405,131200,5142549690,5830,5860,5860,5830,2016
20240405,131100,5130792840,5840,5840,5850,5840,2051
20240405,131000,5118813990,5840,5840,5850,5830,8148
20240405,130900,5071278970,5840,5880,5880,5840,3400
20240405,130800,5051391370,5880,5870,5880,5860,1383
20240405,130700,5043274070,5880,5860,5880,5860,1849
20240405,130600,5032414250,5860,5870,5890,5860,1867
20240405,130500,5021461160,5900,5920,5920,5850,27728
20240405,130400,4858328790,5920,5940,5940,5920,811
20240405,130300,4853527610,5920,5940,5940,5920,1528
20240405,130200,4844467550,5950,5960,5960,5950,35
20240405,130100,4844259200,5960,5950,5960,5940,2706
20240405,130000,4828141560,5950,5950,5950,5950,338
20240405,125900,4826130460,5930,5940,5960,5930,308
20240405,125800,4824300640,5920,5940,5940,5920,183
20240405,125700,4823213920,5920,5920,5930,5910,3601
20240405,125600,4801905020,5910,5930,5930,5910,2368
20240405,125500,4787895020,5930,5910,5930,5910,895
20240405,125400,4782595460,5910,5930,5930,5910,977
20240405,125300,4776807670,5930,5930,5930,5930,400
20240405,125200,4774435670,5930,5930,5930,5920,370
20240405,125100,4772241580,5930,5910,5930,5910,1086
20240405,125000,4765806660,5930,5920,5980,5910,4362
20240405,124900,4739987760,5950,5940,5950,5920,3782
20240405,124800,4717518210,5940,5960,5960,5940,1241
20240405,124700,4710136080,5960,5960,5960,5960,10
20240405,124600,4710076480,5970,5970,5970,5970,444
20240405,124500,4707425800,5980,5990,5990,5980,2739
20240405,124400,4691041030,5990,5990,6000,5990,1508
20240405,124300,4682008100,5990,5980,5990,5980,1558
20240405,124200,4672690670,5970,5980,5980,5970,857
20240405,124100,4667570410,5970,5980,5980,5970,31
20240405,124000,4667385330,5980,5980,5980,5980,172
20240405,123900,4666356770,5970,5980,5980,5970,1350
20240405,123800,4658284730,5960,5960,5960,5960,44
20240405,123700,4658022490,5960,5960,5980,5960,680
20240405,123600,4653964150,5990,5970,5990,5950,774
20240405,123500,4649337700,5950,5960,5960,5950,516
20240405,123400,4646267200,5950,5950,5950,5950,41
20240405,123300,4646023250,5940,5940,5950,5940,3346
20240405,123200,4626147810,5940,5960,5960,5940,1712
20240405,123100,4615954770,5950,5960,5960,5950,3011
20240405,123000,4598011110,5960,5980,5980,5960,855
20240405,122900,4592913280,5980,5980,5980,5970,957
20240405,122800,4587198980,5980,5980,5980,5980,289
20240405,122700,4585470760,5990,5980,5990,5980,103
20240405,122600,4584854790,5990,5990,5990,5990,250
20240405,122500,4583357290,5990,5990,5990,5990,194
20240405,122400,4582195230,5990,5970,5990,5970,372
20240405,122300,4579973600,5950,5970,5970,5950,1856
20240405,122200,4568925400,5970,5970,5970,5960,2474
20240405,122100,4554172450,5980,5980,5980,5970,2532
20240405,122000,4539037090,5990,6000,6010,5980,4938
20240405,121900,4509426650,6000,6040,6040,6000,4598
20240405,121800,4481803770,6050,6020,6050,6010,1841
20240405,121700,4470723290,6020,6050,6050,6020,1621
20240405,121600,4460957640,6050,6040,6050,6010,4045
20240405,121500,4436499230,6040,6020,6040,6000,243
20240405,121400,4435036030,6010,6000,6010,5990,1357
20240405,121300,4426890940,6010,6020,6020,6010,197
20240405,121200,4425706910,6000,6020,6020,6000,564
20240405,121100,4422318090,6020,6020,6020,6020,826
20240405,121000,4417345570,6040,6030,6040,6020,517
20240405,120900,4414228170,6030,6040,6050,6030,1730
20240405,120800,4403777600,6050,6040,6050,6040,2376
20240405,120700,4389404780,6050,6010,6050,6010,8366
20240405,120600,4338895160,6010,5980,6010,5980,2153
20240405,120500,4326019190,5990,6010,6020,5990,3350
20240405,120400,4305914780,6010,6030,6030,6010,437
20240405,120300,4303280070,6010,6030,6040,6010,1448
20240405,120200,4294562840,6010,6030,6040,6010,3688
20240405,120100,4272333670,6020,6000,6020,6000,698
20240405,120000,4268139560,6000,6000,6030,6000,1160
20240405,115900,4261149240,5990,6010,6030,5990,1367
20240405,115800,4252931410,6000,5960,6040,5950,8401
20240405,115700,4202412740,5950,5940,5990,5940,1956
20240405,115600,4190736080,5940,5940,5950,5940,2571
20240405,115500,4175464280,5940,5950,5960,5940,2636
20240405,115400,4159785650,5950,5960,5980,5950,437
20240405,115300,4157180750,5980,5980,5990,5950,4660
20240405,115200,4129391640,5980,5990,6010,5940,9678
20240405,115100,4071393490,6000,6000,6000,5990,621
20240405,115000,4067667940,5990,5960,5990,5940,5843
20240405,114900,4032854040,5960,5950,5960,5950,873
20240405,114800,4027659290,5950,5960,5960,5950,1509
20240405,114700,4018677900,5960,5970,5970,5960,222
20240405,114600,4017353900,5970,5970,5970,5960,1886
20240405,114500,4006110480,5970,5970,5970,5960,613
20240405,114400,4002452480,5970,5970,5970,5970,12
20240405,114300,4002380840,5960,5960,5960,5960,2007
20240405,114200,3990419120,5960,5950,5960,5940,2430
20240405,114100,3975957840,5950,5970,5990,5940,10291
20240405,114000,3914568560,5980,6000,6000,5960,11177
20240405,113900,3847686900,5980,5970,6000,5960,2550
20240405,113800,3832421420,5970,5980,6000,5960,2890
20240405,113700,3815166100,5980,5980,6010,5970,3874
20240405,113600,3791967990,5980,5980,5990,5970,418
20240405,113500,3789469050,5980,6000,6000,5980,1558
20240405,113400,3780134310,6000,5980,6010,5980,1750
20240405,113300,3769638030,5970,6020,6020,5970,3186
20240405,113200,3750560510,6020,6000,6020,5990,1204
20240405,113100,3743331630,6010,5980,6050,5970,6302
20240405,113000,3705390370,5980,5960,5990,5960,868
20240405,112900,3700201180,5960,5990,6010,5960,4086
20240405,112800,3675760530,6010,6040,6040,5990,6815
20240405,112700,3634865800,6020,6070,6080,6020,15020
20240405,112600,3543723890,6080,6050,6080,6010,20950
20240405,112500,3416967760,6050,5990,6060,5990,25666
20240405,112400,3262508520,5990,5970,6000,5960,23448
20240405,112300,3122195660,5950,5950,5970,5950,10581
20240405,112200,3059128890,5950,5950,5960,5950,2758
20240405,112100,3042713480,5940,5950,5960,5940,9870
20240405,112000,2983992110,5950,5930,5950,5930,1177
20240405,111900,2976997220,5940,5950,5950,5940,1823
20240405,111800,2966163410,5950,5950,5960,5940,1706
20240405,111700,2956018230,5950,5940,5950,5940,5368
20240405,111600,2924083160,5940,5940,5950,5930,4351
20240405,111500,2898235890,5940,5930,5940,5930,1102
20240405,111400,2891700980,5930,5910,5940,5910,1595
20240405,111300,2882240070,5910,5920,5930,5910,1774
20240405,111200,2871735490,5920,5920,5930,5920,868
20240405,111100,2866596740,5920,5900,5920,5900,539
20240405,111000,2863415250,5900,5910,5910,5900,2952
20240405,110900,2845989930,5910,5910,5910,5910,250
20240405,110800,2844512430,5910,5910,5910,5910,324
20240405,110700,2842597590,5900,5910,5930,5900,2399
20240405,110600,2828397510,5900,5900,5900,5900,928
20240405,110500,2822922310,5900,5890,5920,5890,586
20240405,110400,2819460490,5880,5920,5920,5880,5730
20240405,110300,2785684690,5920,5900,5920,5900,4227
20240405,110200,2760739590,5900,5900,5920,5900,528
20240405,110100,2757624370,5900,5910,5920,5900,3680
20240405,110000,2735892340,5920,5910,5920,5910,1822
20240405,105900,2725114670,5910,5930,5930,5910,2687
20240405,105800,2709207060,5930,5880,5930,5880,1615
20240405,105700,2699661180,5910,5880,5910,5880,2498
20240405,105600,2684943550,5880,5870,5880,5860,3497
20240405,105500,2664411580,5870,5870,5870,5870,3075
20240405,105400,2646361330,5870,5890,5890,5870,4185
20240405,105300,2621783290,5880,5880,5880,5880,490
20240405,105200,2618902090,5880,5880,5880,5880,3558
20240405,105100,2597981050,5880,5870,5880,5870,494
20240405,105000,2595078330,5870,5870,5890,5870,2645
20240405,104900,2579551190,5870,5900,5900,5870,41
20240405,104800,2579309590,5900,5920,5920,5880,2912
20240405,104700,2562168330,5880,5910,5910,5880,3949
20240405,104600,2538874520,5910,5910,5920,5900,3583
20240405,104500,2517711110,5910,5890,5910,5890,1310
20240405,104400,2509983940,5900,5870,5900,5870,1472
20240405,104300,2501305760,5870,5910,5920,5860,8496
20240405,104200,2451343480,5910,5940,5950,5910,11771
20240405,104100,2381530510,5950,5930,5970,5930,30081
20240405,104000,2202482390,5930,5900,5930,5890,5171
20240405,103900,2171937840,5890,5890,5900,5870,3451
20240405,103800,2151582440,5890,5860,5890,5860,3543
20240405,103700,2130763150,5860,5880,5880,5860,398
20240405,103600,2128429060,5870,5870,5880,5860,770
20240405,103500,2123908460,5870,5870,5870,5870,1456
20240405,103400,2115361740,5870,5870,5880,5870,2390
20240405,103300,2101329440,5870,5890,5890,5870,759
20240405,103200,2096867010,5890,5880,5890,5880,2359
20240405,103100,2082973500,5890,5890,5890,5890,192
20240405,103000,2081842620,5890,5890,5890,5890,4714
20240405,102900,2054077160,5870,5890,5890,5870,1117
20240405,102800,2047498230,5900,5830,5900,5830,7621
20240405,102700,2002748790,5830,5830,5840,5830,4176
20240405,102600,1978402620,5830,5850,5850,5830,449
20240405,102500,1975780950,5850,5840,5850,5830,1013
20240405,102400,1969873100,5840,5840,5840,5840,258
20240405,102300,1968366380,5850,5840,5850,5840,121
20240405,102200,1967658540,5850,5840,5860,5840,278
20240405,102100,1966034140,5840,5860,5860,5840,496
20240405,102000,1963132360,5860,5860,5860,5860,1611
20240405,101900,1953691900,5860,5830,5870,5830,1441
20240405,101800,1945237430,5840,5860,5860,5840,57
20240405,101700,1944904360,5870,5850,5870,5850,734
20240405,101600,1940606450,5850,5840,5860,5810,6311
20240405,101500,1903847910,5860,5840,5860,5820,1081
20240405,101400,1897520790,5820,5850,5850,5820,4883
20240405,101300,1869058130,5850,5860,5860,5850,1112
20240405,101200,1862542810,5860,5870,5870,5860,337
20240405,101100,1860566990,5870,5860,5870,5860,2761
20240405,101000,1844375250,5860,5850,5860,5850,633
20240405,100900,1840671040,5860,5860,5860,5860,329
20240405,100800,1838743100,5860,5860,5860,5850,1042
20240405,100700,1832637100,5850,5850,5870,5850,5106
20240405,100600,1802733650,5850,5860,5860,5850,517
20240405,100500,1799708580,5850,5850,5850,5850,1130
20240405,100400,1793098080,5850,5870,5870,5850,2165
20240405,100300,1780403660,5870,5880,5880,5870,342
20240405,100200,1778395610,5880,5890,5890,5880,1596
20240405,100100,1769008920,5890,5890,5900,5890,1953
20240405,100000,1757500760,5900,5900,5910,5890,2958
20240405,095900,1740035540,5900,5890,5910,5890,6502
20240405,095800,1701715380,5880,5890,5900,5880,2971
20240405,095700,1684234880,5910,5880,5910,5880,2301
20240405,095600,1670652650,5890,5890,5910,5880,2282
20240405,095500,1657205680,5870,5880,5890,5870,3283
20240405,095400,1637910710,5880,5920,5920,5880,3501
20240405,095300,1617256650,5920,5910,5920,5890,15988
20240405,095200,1522780890,5910,5880,5910,5880,16269
20240405,095100,1426883250,5880,5870,5890,5840,7062
20240405,095000,1385413370,5870,5800,5880,5800,39009
20240405,094900,1156948840,5790,5790,5800,5790,727
20240405,094800,1152736750,5790,5800,5810,5790,1046
20240405,094700,1146671690,5800,5810,5810,5790,1588
20240405,094600,1137455600,5810,5780,5810,5770,2522
20240405,094500,1122856820,5780,5760,5780,5760,1860
20240405,094400,1112123350,5770,5760,5770,5760,501
20240405,094300,1109237580,5780,5760,5780,5760,744
20240405,094200,1104945680,5750,5750,5760,5750,1326
20240405,094100,1097318140,5760,5750,5760,5750,1294
20240405,094000,1089877620,5760,5750,5760,5750,1246
20240405,093900,1082713090,5760,5760,5760,5740,1137
20240405,093800,1076174780,5750,5760,5760,5740,2563
20240405,093700,1061447880,5780,5780,5780,5740,74
20240405,093600,1061022270,5740,5770,5790,5740,1295
20240405,093500,1053568750,5790,5750,5790,5750,3094
20240405,093400,1035697300,5750,5750,5750,5740,602
20240405,093300,1032238850,5760,5760,5810,5750,9953
20240405,093200,974645330,5770,5760,5770,5760,662
20240405,093100,970831120,5760,5740,5760,5740,102
20240405,093000,970244000,5750,5760,5760,5750,279
20240405,092900,968638080,5750,5730,5760,5720,484
20240405,092800,965861920,5730,5720,5730,5710,396
20240405,092700,963597390,5710,5720,5730,5710,1485
20240405,092600,955114280,5710,5720,5720,5710,1560
20240405,092500,946199210,5760,5710,5760,5710,1346
20240405,092400,938480490,5730,5710,5730,5710,1855
20240405,092300,927873820,5740,5730,5750,5710,725
20240405,092200,923726980,5750,5750,5750,5750,627
20240405,092100,920121730,5750,5730,5750,5730,1261
20240405,092000,912874180,5750,5720,5750,5720,701
20240405,091900,908848610,5740,5730,5740,5720,1592
20240405,091800,899729150,5730,5730,5730,5710,2501
20240405,091700,885438210,5730,5730,5740,5720,40
20240405,091600,885209050,5730,5730,5730,5720,192
20240405,091500,884108900,5740,5690,5740,5680,6374
20240405,091400,847769430,5690,5730,5730,5660,10467
20240405,091300,788239950,5740,5760,5760,5720,3903
20240405,091200,765874590,5750,5750,5770,5740,3382
20240405,091100,746427730,5750,5720,5780,5720,36128
20240405,091000,538225060,5730,5730,5740,5720,1194
20240405,090900,531388130,5730,5720,5730,5720,999
20240405,090800,525668830,5740,5710,5740,5710,1337
20240405,090700,518002720,5720,5690,5730,5690,2609
20240405,090600,503090660,5690,5720,5720,5690,1033
20240405,090500,497203440,5730,5740,5740,5680,11445
20240405,090400,431891210,5730,5740,5770,5690,5191
20240405,090300,402109740,5740,5670,5740,5670,3875
20240405,090200,379960280,5670,5670,5730,5670,4762
20240405,090100,352814370,5720,5660,5750,5620,16071
20240405,090000,261656980,5660,5710,5720,5600,46040