KissMeData/066670/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,193000,276189140,5290,5290,5290,5290,1481
20240405,192900,276189140,5290,5290,5290,5290,0
20240405,192800,276189140,5290,5290,5290,5290,0
20240405,192700,276189140,5290,5290,5290,5290,0
20240405,192600,276189140,5290,5290,5290,5290,0
20240405,192500,276189140,5290,5290,5290,5290,0
20240405,192400,276189140,5290,5290,5290,5290,0
20240405,192300,276189140,5290,5290,5290,5290,0
20240405,192200,276189140,5290,5290,5290,5290,0
20240405,192100,276189140,5290,5290,5290,5290,0
20240405,192000,276189140,5290,5290,5290,5290,0
20240405,191900,276189140,5290,5290,5290,5290,0
20240405,191800,276189140,5290,5290,5290,5290,0
20240405,191700,276189140,5290,5290,5290,5290,0
20240405,191600,276189140,5290,5290,5290,5290,0
20240405,191500,276189140,5290,5290,5290,5290,0
20240405,191400,276189140,5290,5290,5290,5290,0
20240405,191300,276189140,5290,5290,5290,5290,0
20240405,191200,276189140,5290,5290,5290,5290,0
20240405,191100,276189140,5290,5290,5290,5290,0
20240405,191000,276189140,5290,5290,5290,5290,0
20240405,190900,276189140,5290,5290,5290,5290,0
20240405,190800,276189140,5290,5290,5290,5290,0
20240405,190700,276189140,5290,5290,5290,5290,0
20240405,190600,276189140,5290,5290,5290,5290,0
20240405,190500,276189140,5290,5290,5290,5290,0
20240405,190400,276189140,5290,5290,5290,5290,0
20240405,190300,276189140,5290,5290,5290,5290,0
20240405,190200,276189140,5290,5290,5290,5290,0
20240405,190100,276189140,5290,5290,5290,5290,0
20240405,190000,276189140,5290,5290,5290,5290,1481
20240405,185900,276189140,5290,5290,5290,5290,0
20240405,185800,276189140,5290,5290,5290,5290,0
20240405,185700,276189140,5290,5290,5290,5290,0
20240405,185600,276189140,5290,5290,5290,5290,0
20240405,185500,276189140,5290,5290,5290,5290,0
20240405,185400,276189140,5290,5290,5290,5290,0
20240405,185300,276189140,5290,5290,5290,5290,0
20240405,185200,276189140,5290,5290,5290,5290,0
20240405,185100,276189140,5290,5290,5290,5290,0
20240405,185000,276189140,5290,5290,5290,5290,0
20240405,184900,276189140,5290,5290,5290,5290,0
20240405,184800,276189140,5290,5290,5290,5290,0
20240405,184700,276189140,5290,5290,5290,5290,0
20240405,184600,276189140,5290,5290,5290,5290,0
20240405,184500,276189140,5290,5290,5290,5290,0
20240405,184400,276189140,5290,5290,5290,5290,0
20240405,184300,276189140,5290,5290,5290,5290,0
20240405,184200,276189140,5290,5290,5290,5290,0
20240405,184100,276189140,5290,5290,5290,5290,0
20240405,184000,276189140,5290,5290,5290,5290,0
20240405,183900,276189140,5290,5290,5290,5290,0
20240405,183800,276189140,5290,5290,5290,5290,0
20240405,183700,276189140,5290,5290,5290,5290,0
20240405,183600,276189140,5290,5290,5290,5290,0
20240405,183500,276189140,5290,5290,5290,5290,0
20240405,183400,276189140,5290,5290,5290,5290,0
20240405,183300,276189140,5290,5290,5290,5290,0
20240405,183200,276189140,5290,5290,5290,5290,0
20240405,183100,276189140,5290,5290,5290,5290,0
20240405,183000,276189140,5290,5290,5290,5290,1481
20240405,182900,276189140,5290,5290,5290,5290,0
20240405,182800,276189140,5290,5290,5290,5290,0
20240405,182700,276189140,5290,5290,5290,5290,0
20240405,182600,276189140,5290,5290,5290,5290,0
20240405,182500,276189140,5290,5290,5290,5290,0
20240405,182400,276189140,5290,5290,5290,5290,0
20240405,182300,276189140,5290,5290,5290,5290,0
20240405,182200,276189140,5290,5290,5290,5290,0
20240405,182100,276189140,5290,5290,5290,5290,0
20240405,182000,276189140,5290,5290,5290,5290,0
20240405,181900,276189140,5290,5290,5290,5290,0
20240405,181800,276189140,5290,5290,5290,5290,0
20240405,181700,276189140,5290,5290,5290,5290,0
20240405,181600,276189140,5290,5290,5290,5290,0
20240405,181500,276189140,5290,5290,5290,5290,0
20240405,181400,276189140,5290,5290,5290,5290,0
20240405,181300,276189140,5290,5290,5290,5290,0
20240405,181200,276189140,5290,5290,5290,5290,0
20240405,181100,276189140,5290,5290,5290,5290,0
20240405,181000,276189140,5290,5290,5290,5290,0
20240405,180900,276189140,5290,5290,5290,5290,0
20240405,180800,276189140,5290,5290,5290,5290,0
20240405,180700,276189140,5290,5290,5290,5290,0
20240405,180600,276189140,5290,5290,5290,5290,0
20240405,180500,276189140,5290,5290,5290,5290,0
20240405,180400,276189140,5290,5290,5290,5290,0
20240405,180300,276189140,5290,5290,5290,5290,0
20240405,180200,276189140,5290,5290,5290,5290,0
20240405,180100,276189140,5290,5290,5290,5290,0
20240405,180000,276189140,5290,5290,5290,5290,1481
20240405,175900,276189140,5290,5290,5290,5290,0
20240405,175800,276189140,5290,5290,5290,5290,0
20240405,175700,276189140,5290,5290,5290,5290,0
20240405,175600,276189140,5290,5290,5290,5290,0
20240405,175500,276189140,5290,5290,5290,5290,0
20240405,175400,276189140,5290,5290,5290,5290,0
20240405,175300,276189140,5290,5290,5290,5290,0
20240405,175200,276189140,5290,5290,5290,5290,0
20240405,175100,276189140,5290,5290,5290,5290,0
20240405,175000,276189140,5290,5290,5290,5290,0
20240405,174900,276189140,5290,5290,5290,5290,0
20240405,174800,276189140,5290,5290,5290,5290,0
20240405,174700,276189140,5290,5290,5290,5290,0
20240405,174600,276189140,5290,5290,5290,5290,0
20240405,174500,276189140,5290,5290,5290,5290,0
20240405,174400,276189140,5290,5290,5290,5290,0
20240405,174300,276189140,5290,5290,5290,5290,0
20240405,174200,276189140,5290,5290,5290,5290,0
20240405,174100,276189140,5290,5290,5290,5290,0
20240405,174000,276189140,5290,5290,5290,5290,0
20240405,173900,276189140,5290,5290,5290,5290,0
20240405,173800,276189140,5290,5290,5290,5290,0
20240405,173700,276189140,5290,5290,5290,5290,0
20240405,173600,276189140,5290,5290,5290,5290,0
20240405,173500,276189140,5290,5290,5290,5290,0
20240405,173400,276189140,5290,5290,5290,5290,0
20240405,173300,276189140,5290,5290,5290,5290,0
20240405,173200,276189140,5290,5290,5290,5290,0
20240405,173100,276189140,5290,5290,5290,5290,0
20240405,173000,276189140,5290,5290,5290,5290,1481
20240405,172900,276189140,5290,5290,5290,5290,0
20240405,172800,276189140,5290,5290,5290,5290,0
20240405,172700,276189140,5290,5290,5290,5290,0
20240405,172600,276189140,5290,5290,5290,5290,0
20240405,172500,276189140,5290,5290,5290,5290,0
20240405,172400,276189140,5290,5290,5290,5290,0
20240405,172300,276189140,5290,5290,5290,5290,0
20240405,172200,276189140,5290,5290,5290,5290,0
20240405,172100,276189140,5290,5290,5290,5290,0
20240405,172000,276189140,5290,5290,5290,5290,0
20240405,171900,276189140,5290,5290,5290,5290,0
20240405,171800,276189140,5290,5290,5290,5290,0
20240405,171700,276189140,5290,5290,5290,5290,0
20240405,171600,276189140,5290,5290,5290,5290,0
20240405,171500,276189140,5290,5290,5290,5290,0
20240405,171400,276189140,5290,5290,5290,5290,0
20240405,171300,276189140,5290,5290,5290,5290,0
20240405,171200,276189140,5290,5290,5290,5290,0
20240405,171100,276189140,5290,5290,5290,5290,0
20240405,171000,276189140,5290,5290,5290,5290,0
20240405,170900,276189140,5290,5290,5290,5290,0
20240405,170800,276189140,5290,5290,5290,5290,0
20240405,170700,276189140,5290,5290,5290,5290,0
20240405,170600,276189140,5290,5290,5290,5290,0
20240405,170500,276189140,5290,5290,5290,5290,0
20240405,170400,276189140,5290,5290,5290,5290,0
20240405,170300,276189140,5290,5290,5290,5290,0
20240405,170200,276189140,5290,5290,5290,5290,0
20240405,170100,276189140,5290,5290,5290,5290,0
20240405,170000,276189140,5290,5290,5290,5290,1481
20240405,165900,276189140,5290,5290,5290,5290,0
20240405,165800,276189140,5290,5290,5290,5290,0
20240405,165700,276189140,5290,5290,5290,5290,0
20240405,165600,276189140,5290,5290,5290,5290,0
20240405,165500,276189140,5290,5290,5290,5290,0
20240405,165400,276189140,5290,5290,5290,5290,0
20240405,165300,276189140,5290,5290,5290,5290,0
20240405,165200,276189140,5290,5290,5290,5290,0
20240405,165100,276189140,5290,5290,5290,5290,0
20240405,165000,276189140,5290,5290,5290,5290,0
20240405,164900,276189140,5290,5290,5290,5290,0
20240405,164800,276189140,5290,5290,5290,5290,0
20240405,164700,276189140,5290,5290,5290,5290,0
20240405,164600,276189140,5290,5290,5290,5290,0
20240405,164500,276189140,5290,5290,5290,5290,0
20240405,164400,276189140,5290,5290,5290,5290,0
20240405,164300,276189140,5290,5290,5290,5290,0
20240405,164200,276189140,5290,5290,5290,5290,0
20240405,164100,276189140,5290,5290,5290,5290,0
20240405,164000,276189140,5290,5290,5290,5290,0
20240405,163900,276189140,5290,5290,5290,5290,0
20240405,163800,276189140,5290,5290,5290,5290,0
20240405,163700,276189140,5290,5290,5290,5290,0
20240405,163600,276189140,5290,5290,5290,5290,0
20240405,163500,276189140,5290,5290,5290,5290,0
20240405,163400,276189140,5290,5290,5290,5290,0
20240405,163300,276189140,5290,5290,5290,5290,0
20240405,163200,276189140,5290,5290,5290,5290,0
20240405,163100,276189140,5290,5290,5290,5290,0
20240405,163000,276189140,5290,5290,5290,5290,1481
20240405,162900,276189140,5290,5290,5290,5290,0
20240405,162800,276189140,5290,5290,5290,5290,0
20240405,162700,276189140,5290,5290,5290,5290,0
20240405,162600,276189140,5290,5290,5290,5290,0
20240405,162500,276189140,5290,5290,5290,5290,0
20240405,162400,276189140,5290,5290,5290,5290,0
20240405,162300,276189140,5290,5290,5290,5290,0
20240405,162200,276189140,5290,5290,5290,5290,0
20240405,162100,276189140,5290,5290,5290,5290,0
20240405,162000,276189140,5290,5290,5290,5290,0
20240405,161900,276189140,5290,5290,5290,5290,0
20240405,161800,276189140,5290,5290,5290,5290,0
20240405,161700,276189140,5290,5290,5290,5290,0
20240405,161600,276189140,5290,5290,5290,5290,0
20240405,161500,276189140,5290,5290,5290,5290,0
20240405,161400,276189140,5290,5290,5290,5290,0
20240405,161300,276189140,5290,5290,5290,5290,0
20240405,161200,276189140,5290,5290,5290,5290,0
20240405,161100,276189140,5290,5290,5290,5290,0
20240405,161000,276189140,5290,5290,5290,5290,0
20240405,160900,276189140,5290,5290,5290,5290,0
20240405,160800,276189140,5290,5290,5290,5290,0
20240405,160700,276189140,5290,5290,5290,5290,0
20240405,160600,276189140,5290,5290,5290,5290,0
20240405,160500,276189140,5290,5290,5290,5290,0
20240405,160400,276189140,5290,5290,5290,5290,0
20240405,160300,276189140,5290,5290,5290,5290,0
20240405,160200,276189140,5290,5290,5290,5290,0
20240405,160100,276189140,5290,5290,5290,5290,0
20240405,160000,276189140,5290,5290,5290,5290,1481
20240405,155900,276189140,5290,5290,5290,5290,0
20240405,155800,276189140,5290,5290,5290,5290,0
20240405,155700,276189140,5290,5290,5290,5290,0
20240405,155600,276189140,5290,5290,5290,5290,0
20240405,155500,276189140,5290,5290,5290,5290,0
20240405,155400,276189140,5290,5290,5290,5290,0
20240405,155300,276189140,5290,5290,5290,5290,0
20240405,155200,276189140,5290,5290,5290,5290,0
20240405,155100,276189140,5290,5290,5290,5290,0
20240405,155000,276189140,5290,5290,5290,5290,0
20240405,154900,276189140,5290,5290,5290,5290,0
20240405,154800,276189140,5290,5290,5290,5290,0
20240405,154700,276189140,5290,5290,5290,5290,0
20240405,154600,276189140,5290,5290,5290,5290,0
20240405,154500,276189140,5290,5290,5290,5290,0
20240405,154400,276189140,5290,5290,5290,5290,0
20240405,154300,276189140,5290,5290,5290,5290,0
20240405,154200,276189140,5290,5290,5290,5290,0
20240405,154100,276189140,5290,5290,5290,5290,0
20240405,154000,276189140,5290,5290,5290,5290,0
20240405,153900,276189140,5290,5290,5290,5290,0
20240405,153800,276189140,5290,5290,5290,5290,0
20240405,153700,276189140,5290,5290,5290,5290,0
20240405,153600,276189140,5290,5290,5290,5290,0
20240405,153500,276189140,5290,5290,5290,5290,0
20240405,153400,276189140,5290,5290,5290,5290,0
20240405,153300,276189140,5290,5290,5290,5290,0
20240405,153200,276189140,5290,5290,5290,5290,0
20240405,153100,276189140,5290,5290,5290,5290,0
20240405,153000,276189140,5290,5290,5290,5290,2962
20240405,152900,268354650,5300,5300,5300,5300,0
20240405,152800,268354650,5300,5300,5300,5300,0
20240405,152700,268354650,5300,5300,5300,5300,0
20240405,152600,268354650,5300,5300,5300,5300,0
20240405,152500,268354650,5300,5300,5300,5300,0
20240405,152400,268354650,5300,5300,5300,5300,0
20240405,152300,268354650,5300,5300,5300,5300,0
20240405,152200,268354650,5300,5300,5300,5300,0
20240405,152100,268354650,5300,5300,5300,5300,0
20240405,152000,268354650,5300,5300,5300,5300,0
20240405,151900,268354650,5300,5300,5300,5300,0
20240405,151800,268354650,5300,5300,5300,5300,0
20240405,151700,268354650,5300,5300,5300,5300,55
20240405,151600,268063150,5300,5280,5300,5280,191
20240405,151500,267054650,5300,5300,5300,5300,0
20240405,151400,267054650,5300,5300,5300,5300,0
20240405,151300,267054650,5300,5300,5300,5300,0
20240405,151200,267054650,5300,5300,5300,5300,0
20240405,151100,267054650,5300,5300,5300,5300,242
20240405,151000,265772050,5300,5300,5300,5300,0
20240405,150900,265772050,5300,5300,5300,5300,0
20240405,150800,265772050,5300,5310,5310,5300,41
20240405,150700,265554740,5320,5320,5320,5320,0
20240405,150600,265554740,5320,5320,5320,5320,0
20240405,150500,265554740,5320,5320,5320,5320,0
20240405,150400,265554740,5320,5320,5320,5320,0
20240405,150300,265554740,5320,5320,5320,5320,51
20240405,150200,265283420,5280,5290,5320,5280,276
20240405,150100,263825920,5290,5290,5290,5290,0
20240405,150000,263825920,5290,5290,5290,5290,90
20240405,145900,263349820,5290,5290,5290,5290,19
20240405,145800,263249310,5280,5290,5290,5280,119
20240405,145700,262619990,5290,5290,5290,5290,0
20240405,145600,262619990,5290,5290,5290,5290,128
20240405,145500,261942870,5290,5300,5300,5290,530
20240405,145400,259137080,5300,5300,5300,5300,1
20240405,145300,259131780,5330,5330,5330,5330,0
20240405,145200,259131780,5330,5330,5330,5330,0
20240405,145100,259131780,5330,5330,5330,5330,0
20240405,145000,259131780,5330,5330,5330,5330,0
20240405,144900,259131780,5330,5330,5330,5330,0
20240405,144800,259131780,5330,5330,5330,5330,0
20240405,144700,259131780,5330,5330,5330,5330,0
20240405,144600,259131780,5330,5330,5330,5330,0
20240405,144500,259131780,5330,5330,5330,5330,0
20240405,144400,259131780,5330,5330,5330,5330,0
20240405,144300,259131780,5330,5330,5330,5330,0
20240405,144200,259131780,5330,5330,5330,5330,3
20240405,144100,259115790,5330,5330,5330,5330,20
20240405,144000,259009190,5330,5330,5330,5330,30
20240405,143900,258849290,5330,5330,5330,5330,0
20240405,143800,258849290,5330,5330,5330,5330,0
20240405,143700,258849290,5330,5330,5330,5330,0
20240405,143600,258849290,5330,5330,5330,5330,50
20240405,143500,258582790,5330,5320,5330,5320,26
20240405,143400,258444460,5320,5320,5320,5320,1
20240405,143300,258439140,5290,5290,5290,5290,0
20240405,143200,258439140,5290,5290,5290,5290,1
20240405,143100,258433850,5320,5320,5320,5320,0
20240405,143000,258433850,5320,5320,5320,5320,0
20240405,142900,258433850,5320,5320,5320,5320,1
20240405,142800,258428530,5320,5320,5320,5320,0
20240405,142700,258428530,5320,5310,5320,5310,168
20240405,142600,257536420,5320,5320,5320,5320,2
20240405,142500,257525780,5310,5310,5310,5310,0
20240405,142400,257525780,5310,5310,5310,5310,0
20240405,142300,257525780,5310,5310,5310,5310,10
20240405,142200,257472680,5310,5310,5310,5310,325
20240405,142100,255746930,5300,5290,5300,5290,2000
20240405,142000,245147030,5290,5290,5290,5290,0
20240405,141900,245147030,5290,5290,5290,5290,0
20240405,141800,245147030,5290,5290,5290,5290,0
20240405,141700,245147030,5290,5290,5290,5290,0
20240405,141600,245147030,5290,5290,5290,5290,0
20240405,141500,245147030,5290,5280,5290,5280,311
20240405,141400,243503140,5280,5280,5280,5280,0
20240405,141300,243503140,5280,5280,5280,5280,1
20240405,141200,243497860,5280,5280,5280,5280,0
20240405,141100,243497860,5280,5280,5280,5280,0
20240405,141000,243497860,5280,5280,5280,5280,0
20240405,140900,243497860,5280,5280,5280,5280,1
20240405,140800,243492580,5280,5280,5280,5280,0
20240405,140700,243492580,5280,5280,5280,5280,2
20240405,140600,243482020,5260,5260,5260,5260,0
20240405,140500,243482020,5260,5260,5260,5260,0
20240405,140400,243482020,5260,5260,5260,5260,110
20240405,140300,242903420,5280,5280,5280,5280,10
20240405,140200,242850620,5260,5270,5270,5260,463
20240405,140100,240415180,5270,5270,5270,5270,4
20240405,140000,240394100,5280,5280,5280,5280,0
20240405,135900,240394100,5280,5280,5280,5280,0
20240405,135800,240394100,5280,5280,5280,5280,0
20240405,135700,240394100,5280,5280,5280,5280,500
20240405,135600,237754100,5280,5280,5280,5280,0
20240405,135500,237754100,5280,5280,5280,5280,1
20240405,135400,237748820,5260,5270,5270,5260,2
20240405,135300,237738290,5280,5280,5280,5280,0
20240405,135200,237738290,5280,5260,5280,5260,1252
20240405,135100,231152750,5280,5280,5280,5280,0
20240405,135000,231152750,5280,5280,5280,5280,0
20240405,134900,231152750,5280,5280,5280,5280,0
20240405,134800,231152750,5280,5280,5280,5280,1
20240405,134700,231147470,5260,5260,5260,5260,0
20240405,134600,231147470,5260,5260,5260,5260,0
20240405,134500,231147470,5260,5260,5260,5260,0
20240405,134400,231147470,5260,5260,5260,5260,0
20240405,134300,231147470,5260,5260,5260,5260,0
20240405,134200,231147470,5260,5260,5260,5260,62
20240405,134100,230821350,5260,5260,5260,5260,784
20240405,134000,226697510,5260,5260,5260,5260,0
20240405,133900,226697510,5260,5260,5260,5260,0
20240405,133800,226697510,5260,5260,5260,5260,0
20240405,133700,226697510,5260,5260,5260,5260,300
20240405,133600,225119510,5260,5260,5260,5260,1
20240405,133500,225114250,5260,5270,5270,5260,292
20240405,133400,223578190,5270,5270,5270,5270,1
20240405,133300,223572920,5260,5270,5270,5260,3
20240405,133200,223557120,5270,5270,5270,5270,5
20240405,133100,223530770,5260,5260,5260,5260,50
20240405,133000,223267770,5270,5270,5270,5270,4
20240405,132900,223246690,5270,5260,5270,5260,69
20240405,132800,222883700,5260,5260,5260,5260,632
20240405,132700,219559380,5270,5270,5270,5270,51
20240405,132600,219290610,5270,5270,5270,5270,64
20240405,132500,218953330,5280,5280,5280,5280,2
20240405,132400,218942770,5260,5260,5260,5260,0
20240405,132300,218942770,5260,5260,5260,5260,0
20240405,132200,218942770,5260,5260,5260,5260,0
20240405,132100,218942770,5260,5260,5260,5260,198
20240405,132000,217901290,5260,5260,5260,5260,0
20240405,131900,217901290,5260,5260,5260,5260,538
20240405,131800,215071410,5260,5280,5280,5260,3840
20240405,131700,194842790,5280,5280,5280,5280,12
20240405,131600,194779430,5280,5280,5280,5280,198
20240405,131500,193733990,5290,5290,5290,5290,0
20240405,131400,193733990,5290,5290,5290,5290,0
20240405,131300,193733990,5290,5290,5290,5290,0
20240405,131200,193733990,5290,5290,5290,5290,0
20240405,131100,193733990,5290,5290,5290,5290,19
20240405,131000,193633480,5300,5300,5300,5300,1
20240405,130900,193628180,5280,5270,5280,5270,127
20240405,130800,192958510,5270,5270,5270,5270,0
20240405,130700,192958510,5270,5270,5270,5270,500
20240405,130600,190323510,5270,5270,5270,5270,0
20240405,130500,190323510,5270,5270,5270,5270,0
20240405,130400,190323510,5270,5270,5270,5270,0
20240405,130300,190323510,5270,5270,5270,5270,0
20240405,130200,190323510,5270,5270,5270,5270,0
20240405,130100,190323510,5270,5270,5270,5270,0
20240405,130000,190323510,5270,5270,5270,5270,0
20240405,125900,190323510,5270,5270,5270,5270,0
20240405,125800,190323510,5270,5270,5270,5270,0
20240405,125700,190323510,5270,5270,5270,5270,0
20240405,125600,190323510,5270,5270,5270,5270,1
20240405,125500,190318240,5270,5270,5270,5270,100
20240405,125400,189791240,5270,5260,5270,5250,1003
20240405,125300,184524320,5270,5270,5270,5270,6
20240405,125200,184492700,5290,5290,5290,5290,0
20240405,125100,184492700,5290,5290,5290,5290,0
20240405,125000,184492700,5290,5290,5290,5290,0
20240405,124900,184492700,5290,5290,5290,5290,0
20240405,124800,184492700,5290,5290,5290,5290,0
20240405,124700,184492700,5290,5290,5290,5290,0
20240405,124600,184492700,5290,5290,5290,5290,33
20240405,124500,184318130,5290,5270,5290,5250,4001
20240405,124400,163299790,5270,5270,5270,5270,0
20240405,124300,163299790,5270,5270,5270,5270,408
20240405,124200,161149630,5270,5270,5270,5270,0
20240405,124100,161149630,5270,5270,5270,5270,0
20240405,124000,161149630,5270,5270,5270,5270,0
20240405,123900,161149630,5270,5270,5270,5270,33
20240405,123800,160975720,5270,5290,5290,5270,12
20240405,123700,160912280,5300,5300,5300,5300,0
20240405,123600,160912280,5300,5300,5300,5300,0
20240405,123500,160912280,5300,5300,5300,5300,0
20240405,123400,160912280,5300,5290,5300,5290,2
20240405,123300,160901690,5290,5290,5290,5290,20
20240405,123200,160795890,5300,5300,5300,5300,0
20240405,123100,160795890,5300,5300,5300,5300,0
20240405,123000,160795890,5300,5300,5300,5300,0
20240405,122900,160795890,5300,5300,5300,5300,10
20240405,122800,160742890,5300,5300,5300,5300,0
20240405,122700,160742890,5300,5300,5300,5300,91
20240405,122600,160260590,5300,5300,5300,5300,0
20240405,122500,160260590,5300,5300,5300,5300,0
20240405,122400,160260590,5300,5300,5300,5300,0
20240405,122300,160260590,5300,5300,5300,5300,0
20240405,122200,160260590,5300,5270,5300,5270,81
20240405,122100,159833690,5270,5280,5280,5270,40
20240405,122000,159622680,5300,5300,5300,5300,1
20240405,121900,159617380,5280,5280,5280,5280,0
20240405,121800,159617380,5280,5290,5290,5280,114
20240405,121700,159015450,5300,5300,5300,5300,0
20240405,121600,159015450,5300,5280,5300,5280,27
20240405,121500,158872870,5280,5280,5280,5280,1
20240405,121400,158867590,5270,5270,5270,5270,0
20240405,121300,158867590,5270,5270,5270,5270,0
20240405,121200,158867590,5270,5270,5270,5270,0
20240405,121100,158867590,5270,5270,5270,5270,93
20240405,121000,158377480,5270,5270,5270,5270,49
20240405,120900,158119250,5270,5270,5270,5270,50
20240405,120800,157855750,5280,5280,5280,5280,2
20240405,120700,157845190,5280,5280,5280,5280,0
20240405,120600,157845190,5280,5280,5280,5280,321
20240405,120500,156150310,5280,5280,5280,5280,0
20240405,120400,156150310,5280,5280,5280,5280,40
20240405,120300,155939110,5280,5270,5280,5270,157
20240405,120200,155111120,5270,5270,5270,5270,0
20240405,120100,155111120,5270,5270,5270,5270,0
20240405,120000,155111120,5270,5270,5270,5270,0
20240405,115900,155111120,5270,5270,5270,5270,2
20240405,115800,155100580,5270,5280,5280,5270,31
20240405,115700,154936910,5300,5300,5300,5300,0
20240405,115600,154936910,5300,5300,5300,5300,0
20240405,115500,154936910,5300,5300,5300,5300,40
20240405,115400,154724910,5260,5260,5260,5260,15
20240405,115300,154646010,5260,5260,5260,5260,0
20240405,115200,154646010,5260,5250,5260,5250,385
20240405,115100,152621910,5250,5250,5250,5250,0
20240405,115000,152621910,5250,5250,5250,5250,0
20240405,114900,152621910,5250,5250,5250,5250,35
20240405,114800,152438160,5260,5260,5260,5260,0
20240405,114700,152438160,5260,5260,5260,5260,23
20240405,114600,152317180,5250,5250,5250,5250,140
20240405,114500,151582180,5250,5250,5250,5250,3
20240405,114400,151566430,5260,5260,5260,5260,11
20240405,114300,151508570,5250,5250,5250,5250,0
20240405,114200,151508570,5250,5250,5250,5250,0
20240405,114100,151508570,5250,5250,5250,5250,0
20240405,114000,151508570,5250,5250,5250,5250,0
20240405,113900,151508570,5250,5250,5250,5250,1421
20240405,113800,144048320,5260,5260,5260,5260,12
20240405,113700,143985200,5260,5270,5270,5260,661
20240405,113600,140508310,5270,5270,5270,5270,300
20240405,113500,138927310,5270,5270,5270,5270,0
20240405,113400,138927310,5270,5270,5270,5270,1
20240405,113300,138922040,5270,5270,5270,5270,0
20240405,113200,138922040,5270,5270,5270,5270,0
20240405,113100,138922040,5270,5270,5270,5270,0
20240405,113000,138922040,5270,5270,5270,5270,0
20240405,112900,138922040,5270,5270,5270,5270,335
20240405,112800,137156590,5270,5270,5270,5270,5
20240405,112700,137130240,5300,5300,5300,5300,0
20240405,112600,137130240,5300,5300,5300,5300,0
20240405,112500,137130240,5300,5280,5300,5270,731
20240405,112400,133273030,5300,5300,5300,5300,0
20240405,112300,133273030,5300,5300,5300,5300,10
20240405,112200,133220030,5300,5300,5300,5300,0
20240405,112100,133220030,5300,5300,5300,5300,0
20240405,112000,133220030,5300,5300,5300,5300,0
20240405,111900,133220030,5300,5300,5300,5300,0
20240405,111800,133220030,5300,5300,5300,5300,1
20240405,111700,133214730,5280,5300,5300,5280,100
20240405,111600,132686710,5300,5300,5300,5300,1
20240405,111500,132681410,5300,5280,5300,5280,100
20240405,111400,132153390,5290,5290,5290,5290,20
20240405,111300,132047590,5300,5300,5300,5300,0
20240405,111200,132047590,5300,5300,5300,5300,0
20240405,111100,132047590,5300,5300,5300,5300,2
20240405,111000,132036990,5250,5260,5260,5250,1785
20240405,110900,122665670,5260,5260,5260,5260,0
20240405,110800,122665670,5260,5260,5260,5260,0
20240405,110700,122665670,5260,5270,5270,5260,691
20240405,110600,119030960,5260,5260,5260,5260,442
20240405,110500,116706040,5270,5270,5270,5270,0
20240405,110400,116706040,5270,5270,5270,5270,3
20240405,110300,116690230,5270,5270,5270,5270,95
20240405,110200,116189580,5270,5270,5270,5270,0
20240405,110100,116189580,5270,5270,5270,5270,29
20240405,110000,116036750,5300,5300,5300,5300,20
20240405,105900,115930750,5300,5300,5300,5300,0
20240405,105800,115930750,5300,5300,5300,5300,1
20240405,105700,115925450,5260,5260,5260,5260,0
20240405,105600,115925450,5260,5260,5260,5260,351
20240405,105500,114079190,5250,5250,5260,5250,201
20240405,105400,113023590,5250,5250,5250,5250,0
20240405,105300,113023590,5250,5290,5290,5250,111
20240405,105200,112440400,5290,5260,5290,5250,892
20240405,105100,107749660,5260,5260,5260,5260,37
20240405,105000,107555040,5260,5280,5280,5260,390
20240405,104900,105501840,5280,5280,5280,5280,200
20240405,104800,104445840,5280,5280,5280,5280,1
20240405,104700,104440560,5270,5260,5280,5260,201
20240405,104600,103382280,5260,5260,5290,5260,432
20240405,104500,101108840,5270,5280,5280,5270,287
20240405,104400,99595470,5280,5280,5280,5280,0
20240405,104300,99595470,5280,5280,5280,5280,0
20240405,104200,99595470,5280,5280,5280,5280,67
20240405,104100,99241710,5280,5280,5280,5280,0
20240405,104000,99241710,5280,5280,5280,5280,483
20240405,103900,96691470,5280,5280,5280,5280,1000
20240405,103800,91411470,5290,5290,5290,5290,254
20240405,103700,90067810,5300,5300,5300,5300,0
20240405,103600,90067810,5300,5300,5300,5300,20
20240405,103500,89961810,5310,5290,5310,5290,791
20240405,103400,85777380,5310,5300,5310,5280,953
20240405,103300,80743480,5300,5300,5300,5300,1
20240405,103200,80738180,5290,5290,5290,5290,0
20240405,103100,80738180,5290,5290,5290,5290,0
20240405,103000,80738180,5290,5290,5290,5290,0
20240405,102900,80738180,5290,5290,5290,5290,0
20240405,102800,80738180,5290,5290,5290,5290,0
20240405,102700,80738180,5290,5290,5290,5290,89
20240405,102600,80267370,5310,5310,5310,5310,2
20240405,102500,80256750,5310,5310,5310,5310,0
20240405,102400,80256750,5310,5310,5310,5310,26
20240405,102300,80118690,5290,5300,5300,5290,652
20240405,102200,76668470,5300,5300,5300,5300,1
20240405,102100,76663170,5310,5310,5310,5310,0
20240405,102000,76663170,5310,5310,5310,5310,0
20240405,101900,76663170,5310,5310,5310,5310,0
20240405,101800,76663170,5310,5310,5310,5310,1
20240405,101700,76657860,5300,5300,5300,5300,0
20240405,101600,76657860,5300,5300,5300,5300,115
20240405,101500,76048360,5290,5290,5290,5290,0
20240405,101400,76048360,5290,5290,5290,5290,0
20240405,101300,76048360,5290,5290,5290,5290,0
20240405,101200,76048360,5290,5290,5290,5290,171
20240405,101100,75143770,5290,5290,5290,5290,51
20240405,101000,74873980,5290,5290,5290,5290,0
20240405,100900,74873980,5290,5290,5290,5290,0
20240405,100800,74873980,5290,5290,5290,5290,104
20240405,100700,74323820,5290,5290,5290,5290,143
20240405,100600,73567350,5300,5300,5300,5300,10
20240405,100500,73514350,5300,5300,5300,5300,100
20240405,100400,72984350,5300,5300,5300,5300,1
20240405,100300,72979050,5290,5290,5290,5290,1315
20240405,100200,66022700,5300,5300,5300,5300,11
20240405,100100,65964400,5310,5310,5310,5310,50
20240405,100000,65698900,5320,5320,5320,5320,0
20240405,095900,65698900,5320,5320,5320,5320,0
20240405,095800,65698900,5320,5320,5320,5320,0
20240405,095700,65698900,5320,5320,5320,5320,2
20240405,095600,65688260,5320,5320,5320,5320,0
20240405,095500,65688260,5320,5320,5320,5320,1
20240405,095400,65682940,5290,5300,5300,5290,1041
20240405,095300,60173940,5320,5320,5320,5320,0
20240405,095200,60173940,5320,5320,5320,5320,0
20240405,095100,60173940,5320,5320,5320,5320,1
20240405,095000,60168620,5300,5300,5300,5300,0
20240405,094900,60168620,5300,5300,5300,5300,0
20240405,094800,60168620,5300,5300,5300,5300,2
20240405,094700,60158020,5300,5300,5300,5300,0
20240405,094600,60158020,5300,5320,5320,5300,500
20240405,094500,57507980,5330,5330,5330,5330,0
20240405,094400,57507980,5330,5330,5330,5330,0
20240405,094300,57507980,5330,5330,5330,5330,0
20240405,094200,57507980,5330,5330,5330,5330,0
20240405,094100,57507980,5330,5330,5330,5330,1
20240405,094000,57502650,5300,5300,5300,5300,25
20240405,093900,57370150,5330,5330,5330,5330,0
20240405,093800,57370150,5330,5320,5330,5320,25
20240405,093700,57237140,5310,5310,5320,5300,437
20240405,093600,54920960,5330,5330,5330,5300,719
20240405,093500,51109520,5320,5330,5330,5320,21
20240405,093400,50997600,5330,5330,5330,5330,11
20240405,093300,50938970,5320,5340,5340,5320,122
20240405,093200,50289730,5340,5340,5340,5340,0
20240405,093100,50289730,5340,5340,5340,5340,19
20240405,093000,50188270,5340,5340,5340,5340,0
20240405,092900,50188270,5340,5340,5340,5340,14
20240405,092800,50113510,5340,5340,5340,5340,0
20240405,092700,50113510,5340,5340,5340,5340,4
20240405,092600,50092150,5340,5340,5340,5340,10
20240405,092500,50038750,5340,5310,5340,5310,98
20240405,092400,49518180,5310,5310,5310,5310,5
20240405,092300,49491630,5310,5310,5310,5310,10
20240405,092200,49438530,5310,5300,5310,5300,255
20240405,092100,48084530,5310,5310,5310,5310,0
20240405,092000,48084530,5310,5310,5310,5310,6
20240405,091900,48052670,5290,5290,5290,5290,1046
20240405,091800,42519330,5290,5310,5310,5290,12
20240405,091700,42455640,5310,5310,5310,5310,1001
20240405,091600,37140330,5310,5310,5310,5290,181
20240405,091500,36182530,5310,5310,5310,5300,858
20240405,091400,31627530,5320,5310,5320,5310,2
20240405,091300,31616900,5310,5310,5330,5310,319
20240405,091200,29922930,5340,5340,5340,5340,0
20240405,091100,29922930,5340,5330,5350,5330,4
20240405,091000,29901580,5350,5350,5350,5350,0
20240405,090900,29901580,5350,5350,5350,5350,0
20240405,090800,29901580,5350,5360,5360,5350,20
20240405,090700,29794400,5360,5340,5360,5340,3261
20240405,090600,12348730,5350,5310,5350,5310,232
20240405,090500,11116220,5320,5320,5320,5320,6
20240405,090400,11084300,5330,5330,5330,5330,2
20240405,090300,11073640,5330,5320,5330,5320,221
20240405,090200,9897910,5320,5300,5320,5290,750
20240405,090100,5924980,5300,5290,5300,5290,76
20240405,090000,5522930,5290,5290,5300,5290,1042