KissMeData/086040/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,194200,520898590,5720,5720,5720,5720,4242
20240408,194100,520898590,5720,5720,5720,5720,0
20240408,194000,520898590,5720,5720,5720,5720,0
20240408,193900,520898590,5720,5720,5720,5720,0
20240408,193800,520898590,5720,5720,5720,5720,0
20240408,193700,520898590,5720,5720,5720,5720,0
20240408,193600,520898590,5720,5720,5720,5720,0
20240408,193500,520898590,5720,5720,5720,5720,0
20240408,193400,520898590,5720,5720,5720,5720,0
20240408,193300,520898590,5720,5720,5720,5720,0
20240408,193200,520898590,5720,5720,5720,5720,0
20240408,193100,520898590,5720,5720,5720,5720,0
20240408,193000,520898590,5720,5720,5720,5720,0
20240408,192900,520898590,5720,5720,5720,5720,0
20240408,192800,520898590,5720,5720,5720,5720,0
20240408,192700,520898590,5720,5720,5720,5720,0
20240408,192600,520898590,5720,5720,5720,5720,0
20240408,192500,520898590,5720,5720,5720,5720,0
20240408,192400,520898590,5720,5720,5720,5720,0
20240408,192300,520898590,5720,5720,5720,5720,0
20240408,192200,520898590,5720,5720,5720,5720,0
20240408,192100,520898590,5720,5720,5720,5720,0
20240408,192000,520898590,5720,5720,5720,5720,0
20240408,191900,520898590,5720,5720,5720,5720,0
20240408,191800,520898590,5720,5720,5720,5720,0
20240408,191700,520898590,5720,5720,5720,5720,0
20240408,191600,520898590,5720,5720,5720,5720,0
20240408,191500,520898590,5720,5720,5720,5720,0
20240408,191400,520898590,5720,5720,5720,5720,0
20240408,191300,520898590,5720,5720,5720,5720,0
20240408,191200,520898590,5720,5720,5720,5720,4242
20240408,191100,520898590,5720,5720,5720,5720,0
20240408,191000,520898590,5720,5720,5720,5720,0
20240408,190900,520898590,5720,5720,5720,5720,0
20240408,190800,520898590,5720,5720,5720,5720,0
20240408,190700,520898590,5720,5720,5720,5720,0
20240408,190600,520898590,5720,5720,5720,5720,0
20240408,190500,520898590,5720,5720,5720,5720,0
20240408,190400,520898590,5720,5720,5720,5720,0
20240408,190300,520898590,5720,5720,5720,5720,0
20240408,190200,520898590,5720,5720,5720,5720,0
20240408,190100,520898590,5720,5720,5720,5720,0
20240408,190000,520898590,5720,5720,5720,5720,0
20240408,185900,520898590,5720,5720,5720,5720,0
20240408,185800,520898590,5720,5720,5720,5720,0
20240408,185700,520898590,5720,5720,5720,5720,0
20240408,185600,520898590,5720,5720,5720,5720,0
20240408,185500,520898590,5720,5720,5720,5720,0
20240408,185400,520898590,5720,5720,5720,5720,0
20240408,185300,520898590,5720,5720,5720,5720,0
20240408,185200,520898590,5720,5720,5720,5720,0
20240408,185100,520898590,5720,5720,5720,5720,0
20240408,185000,520898590,5720,5720,5720,5720,0
20240408,184900,520898590,5720,5720,5720,5720,0
20240408,184800,520898590,5720,5720,5720,5720,0
20240408,184700,520898590,5720,5720,5720,5720,0
20240408,184600,520898590,5720,5720,5720,5720,0
20240408,184500,520898590,5720,5720,5720,5720,0
20240408,184400,520898590,5720,5720,5720,5720,0
20240408,184300,520898590,5720,5720,5720,5720,0
20240408,184200,520898590,5720,5720,5720,5720,4242
20240408,184100,520898590,5720,5720,5720,5720,0
20240408,184000,520898590,5720,5720,5720,5720,0
20240408,183900,520898590,5720,5720,5720,5720,0
20240408,183800,520898590,5720,5720,5720,5720,0
20240408,183700,520898590,5720,5720,5720,5720,0
20240408,183600,520898590,5720,5720,5720,5720,0
20240408,183500,520898590,5720,5720,5720,5720,0
20240408,183400,520898590,5720,5720,5720,5720,0
20240408,183300,520898590,5720,5720,5720,5720,0
20240408,183200,520898590,5720,5720,5720,5720,0
20240408,183100,520898590,5720,5720,5720,5720,0
20240408,183000,520898590,5720,5720,5720,5720,0
20240408,182900,520898590,5720,5720,5720,5720,0
20240408,182800,520898590,5720,5720,5720,5720,0
20240408,182700,520898590,5720,5720,5720,5720,0
20240408,182600,520898590,5720,5720,5720,5720,0
20240408,182500,520898590,5720,5720,5720,5720,0
20240408,182400,520898590,5720,5720,5720,5720,0
20240408,182300,520898590,5720,5720,5720,5720,0
20240408,182200,520898590,5720,5720,5720,5720,0
20240408,182100,520898590,5720,5720,5720,5720,0
20240408,182000,520898590,5720,5720,5720,5720,0
20240408,181900,520898590,5720,5720,5720,5720,0
20240408,181800,520898590,5720,5720,5720,5720,0
20240408,181700,520898590,5720,5720,5720,5720,0
20240408,181600,520898590,5720,5720,5720,5720,0
20240408,181500,520898590,5720,5720,5720,5720,0
20240408,181400,520898590,5720,5720,5720,5720,0
20240408,181300,520898590,5720,5720,5720,5720,0
20240408,181200,520898590,5720,5720,5720,5720,4242
20240408,181100,520898590,5720,5720,5720,5720,0
20240408,181000,520898590,5720,5720,5720,5720,0
20240408,180900,520898590,5720,5720,5720,5720,0
20240408,180800,520898590,5720,5720,5720,5720,0
20240408,180700,520898590,5720,5720,5720,5720,0
20240408,180600,520898590,5720,5720,5720,5720,0
20240408,180500,520898590,5720,5720,5720,5720,0
20240408,180400,520898590,5720,5720,5720,5720,0
20240408,180300,520898590,5720,5720,5720,5720,0
20240408,180200,520898590,5720,5720,5720,5720,0
20240408,180100,520898590,5720,5720,5720,5720,0
20240408,180000,520898590,5720,5720,5720,5720,0
20240408,175900,520898590,5720,5720,5720,5720,0
20240408,175800,520898590,5720,5720,5720,5720,0
20240408,175700,520898590,5720,5720,5720,5720,0
20240408,175600,520898590,5720,5720,5720,5720,0
20240408,175500,520898590,5720,5720,5720,5720,0
20240408,175400,520898590,5720,5720,5720,5720,0
20240408,175300,520898590,5720,5720,5720,5720,0
20240408,175200,520898590,5720,5720,5720,5720,0
20240408,175100,520898590,5720,5720,5720,5720,0
20240408,175000,520898590,5720,5720,5720,5720,0
20240408,174900,520898590,5720,5720,5720,5720,0
20240408,174800,520898590,5720,5720,5720,5720,0
20240408,174700,520898590,5720,5720,5720,5720,0
20240408,174600,520898590,5720,5720,5720,5720,0
20240408,174500,520898590,5720,5720,5720,5720,0
20240408,174400,520898590,5720,5720,5720,5720,0
20240408,174300,520898590,5720,5720,5720,5720,0
20240408,174200,520898590,5720,5720,5720,5720,4242
20240408,174100,520898590,5720,5720,5720,5720,0
20240408,174000,520898590,5720,5720,5720,5720,0
20240408,173900,520898590,5720,5720,5720,5720,0
20240408,173800,520898590,5720,5720,5720,5720,0
20240408,173700,520898590,5720,5720,5720,5720,0
20240408,173600,520898590,5720,5720,5720,5720,0
20240408,173500,520898590,5720,5720,5720,5720,0
20240408,173400,520898590,5720,5720,5720,5720,0
20240408,173300,520898590,5720,5720,5720,5720,0
20240408,173200,520898590,5720,5720,5720,5720,0
20240408,173100,520898590,5720,5720,5720,5720,0
20240408,173000,520898590,5720,5720,5720,5720,0
20240408,172900,520898590,5720,5720,5720,5720,0
20240408,172800,520898590,5720,5720,5720,5720,0
20240408,172700,520898590,5720,5720,5720,5720,0
20240408,172600,520898590,5720,5720,5720,5720,0
20240408,172500,520898590,5720,5720,5720,5720,0
20240408,172400,520898590,5720,5720,5720,5720,0
20240408,172300,520898590,5720,5720,5720,5720,0
20240408,172200,520898590,5720,5720,5720,5720,0
20240408,172100,520898590,5720,5720,5720,5720,0
20240408,172000,520898590,5720,5720,5720,5720,0
20240408,171900,520898590,5720,5720,5720,5720,0
20240408,171800,520898590,5720,5720,5720,5720,0
20240408,171700,520898590,5720,5720,5720,5720,0
20240408,171600,520898590,5720,5720,5720,5720,0
20240408,171500,520898590,5720,5720,5720,5720,0
20240408,171400,520898590,5720,5720,5720,5720,0
20240408,171300,520898590,5720,5720,5720,5720,0
20240408,171200,520898590,5720,5720,5720,5720,4242
20240408,171100,520898590,5720,5720,5720,5720,0
20240408,171000,520898590,5720,5720,5720,5720,0
20240408,170900,520898590,5720,5720,5720,5720,0
20240408,170800,520898590,5720,5720,5720,5720,0
20240408,170700,520898590,5720,5720,5720,5720,0
20240408,170600,520898590,5720,5720,5720,5720,0
20240408,170500,520898590,5720,5720,5720,5720,0
20240408,170400,520898590,5720,5720,5720,5720,0
20240408,170300,520898590,5720,5720,5720,5720,0
20240408,170200,520898590,5720,5720,5720,5720,0
20240408,170100,520898590,5720,5720,5720,5720,0
20240408,170000,520898590,5720,5720,5720,5720,0
20240408,165900,520898590,5720,5720,5720,5720,0
20240408,165800,520898590,5720,5720,5720,5720,0
20240408,165700,520898590,5720,5720,5720,5720,0
20240408,165600,520898590,5720,5720,5720,5720,0
20240408,165500,520898590,5720,5720,5720,5720,0
20240408,165400,520898590,5720,5720,5720,5720,0
20240408,165300,520898590,5720,5720,5720,5720,0
20240408,165200,520898590,5720,5720,5720,5720,0
20240408,165100,520898590,5720,5720,5720,5720,0
20240408,165000,520898590,5720,5720,5720,5720,0
20240408,164900,520898590,5720,5720,5720,5720,0
20240408,164800,520898590,5720,5720,5720,5720,0
20240408,164700,520898590,5720,5720,5720,5720,0
20240408,164600,520898590,5720,5720,5720,5720,0
20240408,164500,520898590,5720,5720,5720,5720,0
20240408,164400,520898590,5720,5720,5720,5720,0
20240408,164300,520898590,5720,5720,5720,5720,0
20240408,164200,520898590,5720,5720,5720,5720,4242
20240408,164100,520898590,5720,5720,5720,5720,0
20240408,164000,520898590,5720,5720,5720,5720,0
20240408,163900,520898590,5720,5720,5720,5720,0
20240408,163800,520898590,5720,5720,5720,5720,0
20240408,163700,520898590,5720,5720,5720,5720,0
20240408,163600,520898590,5720,5720,5720,5720,0
20240408,163500,520898590,5720,5720,5720,5720,0
20240408,163400,520898590,5720,5720,5720,5720,0
20240408,163300,520898590,5720,5720,5720,5720,0
20240408,163200,520898590,5720,5720,5720,5720,0
20240408,163100,520898590,5720,5720,5720,5720,0
20240408,163000,520898590,5720,5720,5720,5720,0
20240408,162900,520898590,5720,5720,5720,5720,0
20240408,162800,520898590,5720,5720,5720,5720,0
20240408,162700,520898590,5720,5720,5720,5720,0
20240408,162600,520898590,5720,5720,5720,5720,0
20240408,162500,520898590,5720,5720,5720,5720,0
20240408,162400,520898590,5720,5720,5720,5720,0
20240408,162300,520898590,5720,5720,5720,5720,0
20240408,162200,520898590,5720,5720,5720,5720,0
20240408,162100,520898590,5720,5720,5720,5720,0
20240408,162000,520898590,5720,5720,5720,5720,0
20240408,161900,520898590,5720,5720,5720,5720,0
20240408,161800,520898590,5720,5720,5720,5720,0
20240408,161700,520898590,5720,5720,5720,5720,0
20240408,161600,520898590,5720,5720,5720,5720,0
20240408,161500,520898590,5720,5720,5720,5720,0
20240408,161400,520898590,5720,5720,5720,5720,0
20240408,161300,520898590,5720,5720,5720,5720,0
20240408,161200,520898590,5720,5720,5720,5720,4242
20240408,161100,520898590,5720,5720,5720,5720,0
20240408,161000,520898590,5720,5720,5720,5720,0
20240408,160900,520898590,5720,5720,5720,5720,0
20240408,160800,520898590,5720,5720,5720,5720,0
20240408,160700,520898590,5720,5720,5720,5720,0
20240408,160600,520898590,5720,5720,5720,5720,0
20240408,160500,520898590,5720,5720,5720,5720,0
20240408,160400,520898590,5720,5720,5720,5720,0
20240408,160300,520898590,5720,5720,5720,5720,0
20240408,160200,520898590,5720,5720,5720,5720,0
20240408,160100,520898590,5720,5720,5720,5720,0
20240408,160000,520898590,5720,5720,5720,5720,0
20240408,155900,520898590,5720,5720,5720,5720,0
20240408,155800,520898590,5720,5720,5720,5720,0
20240408,155700,520898590,5720,5720,5720,5720,0
20240408,155600,520898590,5720,5720,5720,5720,0
20240408,155500,520898590,5720,5720,5720,5720,0
20240408,155400,520898590,5720,5720,5720,5720,0
20240408,155300,520898590,5720,5720,5720,5720,0
20240408,155200,520898590,5720,5720,5720,5720,0
20240408,155100,520898590,5720,5720,5720,5720,0
20240408,155000,520898590,5720,5720,5720,5720,0
20240408,154900,520898590,5720,5720,5720,5720,0
20240408,154800,520898590,5720,5720,5720,5720,0
20240408,154700,520898590,5720,5720,5720,5720,0
20240408,154600,520898590,5720,5720,5720,5720,0
20240408,154500,520898590,5720,5720,5720,5720,0
20240408,154400,520898590,5720,5720,5720,5720,0
20240408,154300,520898590,5720,5720,5720,5720,0
20240408,154200,520898590,5720,5720,5720,5720,4242
20240408,154100,520898590,5720,5720,5720,5720,0
20240408,154000,520898590,5720,5720,5720,5720,0
20240408,153900,520898590,5720,5720,5720,5720,0
20240408,153800,520898590,5720,5720,5720,5720,0
20240408,153700,520898590,5720,5720,5720,5720,0
20240408,153600,520898590,5720,5720,5720,5720,0
20240408,153500,520898590,5720,5720,5720,5720,0
20240408,153400,520898590,5720,5720,5720,5720,0
20240408,153300,520898590,5720,5720,5720,5720,0
20240408,153200,520898590,5720,5720,5720,5720,0
20240408,153100,520898590,5720,5720,5720,5720,0
20240408,153000,520898590,5720,5720,5720,5720,4242
20240408,152900,496634350,5740,5740,5740,5740,0
20240408,152800,496634350,5740,5740,5740,5740,0
20240408,152700,496634350,5740,5740,5740,5740,0
20240408,152600,496634350,5740,5740,5740,5740,0
20240408,152500,496634350,5740,5740,5740,5740,0
20240408,152400,496634350,5740,5740,5740,5740,0
20240408,152300,496634350,5740,5740,5740,5740,0
20240408,152200,496634350,5740,5740,5740,5740,0
20240408,152100,496634350,5740,5740,5740,5740,0
20240408,152000,496634350,5740,5740,5740,5740,0
20240408,151900,496634350,5740,5730,5740,5730,357
20240408,151800,494588180,5730,5730,5730,5730,1
20240408,151700,494582450,5730,5750,5750,5730,1011
20240408,151600,488779240,5750,5750,5750,5750,574
20240408,151500,485478740,5740,5740,5740,5740,0
20240408,151400,485478740,5740,5730,5740,5730,520
20240408,151300,482494220,5740,5740,5740,5740,174
20240408,151200,481495460,5720,5730,5730,5720,301
20240408,151100,479770740,5720,5740,5740,5720,338
20240408,151000,477831660,5720,5730,5730,5720,302
20240408,150900,476101210,5720,5730,5740,5720,979
20240408,150800,470482840,5730,5730,5730,5730,16
20240408,150700,470391160,5730,5720,5730,5720,6
20240408,150600,470356810,5730,5730,5730,5730,381
20240408,150500,468173680,5710,5710,5710,5710,0
20240408,150400,468173680,5710,5730,5730,5710,1200
20240408,150300,461310530,5730,5730,5730,5730,0
20240408,150200,461310530,5730,5730,5730,5730,0
20240408,150100,461310530,5730,5730,5730,5730,0
20240408,150000,461310530,5730,5730,5730,5730,0
20240408,145900,461310530,5730,5730,5730,5730,0
20240408,145800,461310530,5730,5730,5730,5730,100
20240408,145700,460737530,5720,5720,5720,5720,42
20240408,145600,460497290,5720,5720,5720,5720,0
20240408,145500,460497290,5720,5720,5720,5720,0
20240408,145400,460497290,5720,5720,5720,5720,100
20240408,145300,459925290,5740,5740,5740,5740,1
20240408,145200,459919550,5740,5730,5740,5730,310
20240408,145100,458143150,5730,5730,5730,5730,0
20240408,145000,458143150,5730,5730,5730,5730,1
20240408,144900,458137420,5730,5730,5730,5730,224
20240408,144800,456853900,5740,5740,5740,5740,2
20240408,144700,456842420,5730,5730,5730,5730,0
20240408,144600,456842420,5730,5730,5730,5730,0
20240408,144500,456842420,5730,5730,5730,5730,0
20240408,144400,456842420,5730,5730,5730,5730,0
20240408,144300,456842420,5730,5730,5730,5730,0
20240408,144200,456842420,5730,5730,5730,5730,300
20240408,144100,455123420,5720,5720,5720,5720,600
20240408,144000,451691420,5720,5720,5720,5720,20
20240408,143900,451577020,5730,5730,5730,5730,1
20240408,143800,451571290,5730,5730,5730,5730,6
20240408,143700,451536910,5730,5730,5730,5730,0
20240408,143600,451536910,5730,5730,5730,5730,198
20240408,143500,450402370,5720,5720,5720,5720,0
20240408,143400,450402370,5720,5720,5720,5720,2
20240408,143300,450390930,5710,5710,5710,5710,1011
20240408,143200,444618120,5710,5720,5720,5710,646
20240408,143100,440929390,5720,5720,5720,5720,42
20240408,143000,440689150,5720,5730,5730,5720,270
20240408,142900,439144740,5720,5720,5720,5720,880
20240408,142800,434111140,5720,5730,5730,5720,353
20240408,142700,432091640,5720,5720,5720,5720,38
20240408,142600,431874280,5750,5750,5750,5750,1
20240408,142500,431868530,5720,5720,5720,5720,0
20240408,142400,431868530,5720,5750,5750,5720,775
20240408,142300,427426550,5730,5730,5730,5730,0
20240408,142200,427426550,5730,5730,5730,5730,85
20240408,142100,426939500,5730,5740,5740,5730,572
20240408,142000,423656720,5750,5750,5750,5750,2
20240408,141900,423645220,5750,5750,5750,5750,0
20240408,141800,423645220,5750,5750,5750,5750,0
20240408,141700,423645220,5750,5750,5750,5750,0
20240408,141600,423645220,5750,5750,5750,5750,0
20240408,141500,423645220,5750,5750,5750,5750,0
20240408,141400,423645220,5750,5750,5750,5750,0
20240408,141300,423645220,5750,5750,5750,5750,81
20240408,141200,423179470,5760,5760,5760,5760,2
20240408,141100,423167950,5760,5760,5760,5760,9
20240408,141000,423116110,5760,5760,5760,5760,0
20240408,140900,423116110,5760,5760,5760,5760,0
20240408,140800,423116110,5760,5760,5760,5760,50
20240408,140700,422828110,5760,5760,5760,5760,2
20240408,140600,422816590,5760,5760,5760,5760,101
20240408,140500,422234830,5760,5760,5760,5760,3
20240408,140400,422217550,5740,5740,5740,5740,0
20240408,140300,422217550,5740,5750,5750,5740,425
20240408,140200,419776370,5750,5750,5750,5750,0
20240408,140100,419776370,5750,5750,5750,5750,50
20240408,140000,419488870,5750,5750,5750,5750,7
20240408,135900,419448620,5760,5760,5760,5760,0
20240408,135800,419448620,5760,5760,5760,5760,0
20240408,135700,419448620,5760,5760,5760,5760,0
20240408,135600,419448620,5760,5760,5760,5760,0
20240408,135500,419448620,5760,5760,5760,5760,0
20240408,135400,419448620,5760,5760,5760,5760,922
20240408,135300,414137900,5760,5770,5770,5760,441
20240408,135200,411593740,5760,5760,5760,5760,39
20240408,135100,411369100,5760,5760,5760,5760,142
20240408,135000,410551180,5760,5760,5760,5760,0
20240408,134900,410551180,5760,5760,5760,5760,0
20240408,134800,410551180,5760,5760,5760,5760,17
20240408,134700,410453260,5760,5760,5760,5760,0
20240408,134600,410453260,5760,5760,5760,5760,0
20240408,134500,410453260,5760,5760,5760,5760,2
20240408,134400,410441740,5740,5740,5740,5740,0
20240408,134300,410441740,5740,5740,5740,5740,13
20240408,134200,410367120,5750,5750,5750,5750,29
20240408,134100,410200370,5760,5760,5760,5760,0
20240408,134000,410200370,5760,5760,5760,5760,882
20240408,133900,405120050,5750,5750,5750,5750,261
20240408,133800,403619300,5750,5750,5750,5750,504
20240408,133700,400721300,5750,5750,5750,5750,1
20240408,133600,400715550,5740,5740,5740,5740,235
20240408,133500,399366650,5740,5740,5740,5740,75
20240408,133400,398936150,5740,5740,5740,5740,0
20240408,133300,398936150,5740,5740,5740,5740,28
20240408,133200,398775430,5730,5730,5730,5730,100
20240408,133100,398202430,5730,5730,5730,5730,188
20240408,133000,397125190,5730,5730,5730,5730,90
20240408,132900,396609490,5740,5740,5740,5740,0
20240408,132800,396609490,5740,5740,5740,5740,0
20240408,132700,396609490,5740,5740,5740,5740,0
20240408,132600,396609490,5740,5740,5740,5740,0
20240408,132500,396609490,5740,5740,5740,5740,0
20240408,132400,396609490,5740,5740,5740,5740,54
20240408,132300,396299530,5740,5740,5740,5740,0
20240408,132200,396299530,5740,5740,5740,5740,0
20240408,132100,396299530,5740,5740,5740,5740,0
20240408,132000,396299530,5740,5740,5740,5740,0
20240408,131900,396299530,5740,5740,5740,5740,0
20240408,131800,396299530,5740,5740,5740,5740,10
20240408,131700,396242130,5750,5750,5750,5750,10
20240408,131600,396184630,5750,5750,5750,5750,0
20240408,131500,396184630,5750,5750,5750,5750,0
20240408,131400,396184630,5750,5750,5750,5750,0
20240408,131300,396184630,5750,5750,5750,5750,0
20240408,131200,396184630,5750,5750,5750,5750,60
20240408,131100,395839630,5750,5740,5750,5740,1336
20240408,131000,388157730,5740,5740,5740,5740,0
20240408,130900,388157730,5740,5740,5740,5740,0
20240408,130800,388157730,5740,5740,5740,5740,0
20240408,130700,388157730,5740,5740,5740,5740,0
20240408,130600,388157730,5740,5740,5740,5740,0
20240408,130500,388157730,5740,5740,5740,5740,419
20240408,130400,385752670,5730,5730,5730,5730,0
20240408,130300,385752670,5730,5730,5730,5730,95
20240408,130200,385208320,5730,5730,5730,5730,0
20240408,130100,385208320,5730,5730,5730,5730,1
20240408,130000,385202590,5720,5720,5720,5720,0
20240408,125900,385202590,5720,5720,5720,5720,0
20240408,125800,385202590,5720,5720,5720,5720,0
20240408,125700,385202590,5720,5720,5720,5720,0
20240408,125600,385202590,5720,5720,5720,5720,0
20240408,125500,385202590,5720,5720,5720,5720,0
20240408,125400,385202590,5720,5720,5720,5720,239
20240408,125300,383835510,5720,5720,5720,5720,0
20240408,125200,383835510,5720,5720,5720,5720,0
20240408,125100,383835510,5720,5720,5720,5720,0
20240408,125000,383835510,5720,5720,5720,5720,0
20240408,124900,383835510,5720,5720,5720,5720,0
20240408,124800,383835510,5720,5720,5720,5720,0
20240408,124700,383835510,5720,5720,5720,5720,0
20240408,124600,383835510,5720,5720,5720,5720,14
20240408,124500,383755430,5740,5740,5740,5740,0
20240408,124400,383755430,5740,5740,5740,5740,0
20240408,124300,383755430,5740,5740,5740,5740,0
20240408,124200,383755430,5740,5740,5740,5740,1
20240408,124100,383749690,5710,5710,5710,5710,0
20240408,124000,383749690,5710,5710,5710,5710,0
20240408,123900,383749690,5710,5710,5710,5710,0
20240408,123800,383749690,5710,5710,5710,5710,0
20240408,123700,383749690,5710,5710,5710,5710,0
20240408,123600,383749690,5710,5710,5710,5710,0
20240408,123500,383749690,5710,5710,5710,5710,13
20240408,123400,383675460,5750,5750,5750,5750,0
20240408,123300,383675460,5750,5750,5750,5750,0
20240408,123200,383675460,5750,5750,5750,5750,0
20240408,123100,383675460,5750,5750,5750,5750,0
20240408,123000,383675460,5750,5750,5750,5750,0
20240408,122900,383675460,5750,5730,5750,5730,1471
20240408,122800,375239700,5720,5720,5720,5720,0
20240408,122700,375239700,5720,5720,5720,5720,505
20240408,122600,372351100,5710,5710,5710,5710,176
20240408,122500,371346140,5710,5710,5710,5710,0
20240408,122400,371346140,5710,5710,5710,5710,0
20240408,122300,371346140,5710,5710,5710,5710,5
20240408,122200,371317590,5720,5720,5720,5720,20
20240408,122100,371203190,5710,5710,5710,5710,33
20240408,122000,371014760,5720,5720,5720,5720,0
20240408,121900,371014760,5720,5720,5720,5720,0
20240408,121800,371014760,5720,5720,5720,5720,100
20240408,121700,370442760,5720,5720,5720,5720,1
20240408,121600,370437040,5710,5720,5720,5710,128
20240408,121500,369705760,5730,5730,5730,5730,1
20240408,121400,369700030,5730,5730,5730,5730,0
20240408,121300,369700030,5730,5730,5730,5730,0
20240408,121200,369700030,5730,5730,5730,5730,5
20240408,121100,369671380,5730,5730,5730,5730,1
20240408,121000,369665650,5720,5720,5720,5720,15
20240408,120900,369579850,5720,5720,5720,5720,0
20240408,120800,369579850,5720,5720,5720,5720,0
20240408,120700,369579850,5720,5720,5720,5720,0
20240408,120600,369579850,5720,5720,5720,5720,6
20240408,120500,369545530,5720,5720,5720,5720,0
20240408,120400,369545530,5720,5720,5720,5720,0
20240408,120300,369545530,5720,5720,5720,5720,0
20240408,120200,369545530,5720,5720,5720,5720,0
20240408,120100,369545530,5720,5710,5720,5710,158
20240408,120000,368643170,5710,5710,5710,5710,0
20240408,115900,368643170,5710,5710,5710,5710,300
20240408,115800,366930170,5720,5720,5720,5720,0
20240408,115700,366930170,5720,5720,5720,5720,0
20240408,115600,366930170,5720,5720,5720,5720,0
20240408,115500,366930170,5720,5720,5720,5720,0
20240408,115400,366930170,5720,5720,5720,5720,1
20240408,115300,366924450,5720,5720,5720,5720,0
20240408,115200,366924450,5720,5730,5730,5720,2
20240408,115100,366913000,5730,5730,5730,5730,0
20240408,115000,366913000,5730,5730,5730,5730,0
20240408,114900,366913000,5730,5730,5730,5730,0
20240408,114800,366913000,5730,5730,5730,5730,0
20240408,114700,366913000,5730,5730,5730,5730,0
20240408,114600,366913000,5730,5730,5730,5730,0
20240408,114500,366913000,5730,5730,5730,5730,0
20240408,114400,366913000,5730,5730,5730,5730,9
20240408,114300,366861430,5710,5710,5710,5710,0
20240408,114200,366861430,5710,5710,5710,5710,0
20240408,114100,366861430,5710,5720,5730,5710,67
20240408,114000,366477850,5710,5720,5720,5710,143
20240408,113900,365661300,5720,5720,5720,5720,0
20240408,113800,365661300,5720,5720,5720,5720,0
20240408,113700,365661300,5720,5720,5720,5720,0
20240408,113600,365661300,5720,5720,5720,5720,177
20240408,113500,364648860,5720,5720,5720,5720,0
20240408,113400,364648860,5720,5720,5720,5720,0
20240408,113300,364648860,5720,5720,5720,5720,1
20240408,113200,364643140,5710,5720,5720,5710,401
20240408,113100,362349720,5730,5730,5730,5730,0
20240408,113000,362349720,5730,5730,5730,5730,10
20240408,112900,362292420,5730,5730,5730,5730,5
20240408,112800,362263770,5730,5730,5730,5730,11
20240408,112700,362200740,5730,5730,5730,5730,1
20240408,112600,362195010,5720,5720,5720,5720,1379
20240408,112500,354307130,5720,5720,5720,5720,0
20240408,112400,354307130,5720,5720,5720,5720,20
20240408,112300,354192730,5720,5720,5720,5720,0
20240408,112200,354192730,5720,5720,5720,5720,30
20240408,112100,354021130,5710,5710,5710,5710,50
20240408,112000,353735630,5710,5710,5710,5710,0
20240408,111900,353735630,5710,5710,5710,5710,200
20240408,111800,352593630,5710,5710,5710,5710,200
20240408,111700,351451630,5720,5720,5720,5720,0
20240408,111600,351451630,5720,5720,5720,5720,5
20240408,111500,351423030,5720,5720,5720,5720,0
20240408,111400,351423030,5720,5720,5720,5720,10
20240408,111300,351365830,5720,5720,5720,5720,54
20240408,111200,351056950,5720,5720,5720,5720,0
20240408,111100,351056950,5720,5720,5720,5710,179
20240408,111000,350034350,5710,5710,5710,5710,100
20240408,110900,349463350,5720,5720,5720,5720,24
20240408,110800,349326070,5700,5700,5700,5700,1
20240408,110700,349320370,5700,5710,5710,5700,2090
20240408,110600,337406090,5710,5710,5710,5710,15
20240408,110500,337320440,5710,5710,5710,5710,0
20240408,110400,337320440,5710,5710,5710,5710,18
20240408,110300,337217660,5710,5710,5710,5710,289
20240408,110200,335567470,5710,5710,5710,5710,294
20240408,110100,333888730,5710,5710,5710,5710,0
20240408,110000,333888730,5710,5710,5710,5710,100
20240408,105900,333317730,5710,5710,5710,5710,100
20240408,105800,332746730,5710,5710,5710,5710,80
20240408,105700,332289930,5720,5720,5720,5720,175
20240408,105600,331288930,5720,5720,5720,5720,1
20240408,105500,331283210,5720,5720,5720,5720,0
20240408,105400,331283210,5720,5720,5720,5720,11
20240408,105300,331220290,5720,5720,5720,5720,289
20240408,105200,329567210,5710,5710,5710,5710,0
20240408,105100,329567210,5710,5710,5710,5710,10
20240408,105000,329510110,5730,5730,5730,5730,0
20240408,104900,329510110,5730,5730,5730,5730,0
20240408,104800,329510110,5730,5730,5730,5730,0
20240408,104700,329510110,5730,5730,5730,5730,0
20240408,104600,329510110,5730,5730,5730,5730,0
20240408,104500,329510110,5730,5710,5730,5710,316
20240408,104400,327701030,5720,5720,5720,5720,9
20240408,104300,327649550,5720,5720,5720,5720,0
20240408,104200,327649550,5720,5720,5720,5720,40
20240408,104100,327420750,5720,5720,5720,5720,3
20240408,104000,327403590,5720,5710,5720,5710,366
20240408,103900,325313720,5720,5710,5720,5710,198
20240408,103800,324183130,5710,5710,5710,5710,122
20240408,103700,323486510,5700,5720,5720,5700,12
20240408,103600,323417910,5720,5720,5720,5720,6
20240408,103500,323383590,5730,5730,5730,5730,0
20240408,103400,323383590,5730,5730,5730,5730,2
20240408,103300,323372130,5730,5700,5740,5700,1550
20240408,103200,314517040,5700,5700,5700,5700,0
20240408,103100,314517040,5700,5700,5700,5700,0
20240408,103000,314517040,5700,5700,5700,5700,0
20240408,102900,314517040,5700,5700,5700,5700,0
20240408,102800,314517040,5700,5710,5710,5700,80
20240408,102700,314061020,5700,5710,5710,5700,101
20240408,102600,313484540,5710,5710,5710,5710,706
20240408,102500,309453280,5710,5710,5710,5710,0
20240408,102400,309453280,5710,5710,5710,5710,1000
20240408,102300,303743280,5710,5710,5710,5710,0
20240408,102200,303743280,5710,5710,5710,5710,11
20240408,102100,303680470,5730,5700,5730,5690,965
20240408,102000,298179950,5700,5700,5700,5700,37
20240408,101900,297969050,5700,5700,5700,5700,0
20240408,101800,297969050,5700,5700,5700,5700,500
20240408,101700,295119050,5710,5710,5710,5710,1
20240408,101600,295113340,5690,5700,5700,5690,110
20240408,101500,294487430,5690,5690,5690,5690,0
20240408,101400,294487430,5690,5700,5700,5690,197
20240408,101300,293366490,5690,5690,5690,5690,0
20240408,101200,293366490,5690,5690,5690,5690,200
20240408,101100,292228490,5700,5700,5700,5700,1
20240408,101000,292222790,5690,5690,5690,5690,0
20240408,100900,292222790,5690,5690,5690,5690,0
20240408,100800,292222790,5690,5690,5690,5690,1
20240408,100700,292217100,5690,5690,5690,5690,0
20240408,100600,292217100,5690,5690,5690,5690,100
20240408,100500,291648100,5690,5700,5700,5690,1282
20240408,100400,284349060,5700,5720,5720,5700,9
20240408,100300,284297740,5720,5720,5720,5700,346
20240408,100200,282325480,5720,5700,5720,5700,571
20240408,100100,279070180,5700,5710,5720,5700,421
20240408,100000,276667540,5710,5710,5710,5710,5
20240408,095900,276638990,5700,5700,5700,5700,0
20240408,095800,276638990,5700,5700,5700,5700,100
20240408,095700,276068990,5700,5710,5710,5700,10
20240408,095600,276011910,5710,5710,5710,5710,2
20240408,095500,276000490,5700,5700,5700,5700,320
20240408,095400,274176490,5700,5690,5700,5690,202
20240408,095300,273026080,5700,5700,5700,5700,87
20240408,095200,272530180,5700,5700,5700,5700,36
20240408,095100,272324980,5700,5700,5700,5700,9
20240408,095000,272273680,5690,5690,5700,5690,790
20240408,094900,267778300,5700,5700,5700,5700,242
20240408,094800,266398900,5700,5710,5710,5700,112
20240408,094700,265759500,5690,5690,5690,5690,1147
20240408,094600,259233070,5690,5700,5720,5690,2442
20240408,094500,245333520,5700,5710,5710,5700,31
20240408,094400,245156720,5720,5720,5720,5720,0
20240408,094300,245156720,5720,5720,5720,5720,0
20240408,094200,245156720,5720,5710,5720,5700,201
20240408,094100,244009120,5710,5700,5710,5700,30
20240408,094000,243837830,5700,5700,5700,5700,0
20240408,093900,243837830,5700,5700,5700,5700,0
20240408,093800,243837830,5700,5700,5700,5700,1
20240408,093700,243832130,5700,5700,5700,5700,121
20240408,093600,243142430,5700,5700,5700,5700,1060
20240408,093500,237100430,5700,5700,5700,5700,11
20240408,093400,237037730,5690,5690,5690,5690,410
20240408,093300,234704830,5690,5690,5690,5690,5516
20240408,093200,203318790,5700,5700,5700,5700,3500
20240408,093100,183368790,5710,5710,5710,5710,591
20240408,093000,179994180,5720,5720,5720,5720,10
20240408,092900,179936980,5710,5710,5710,5710,801
20240408,092800,175363270,5720,5720,5720,5720,97
20240408,092700,174808430,5720,5710,5720,5710,35
20240408,092600,174608550,5710,5720,5720,5710,66
20240408,092500,174231680,5700,5700,5700,5700,0
20240408,092400,174231680,5700,5710,5710,5700,121
20240408,092300,173541970,5700,5700,5700,5700,1000
20240408,092200,167841970,5700,5710,5710,5700,422
20240408,092100,165434770,5700,5700,5720,5700,930
20240408,092000,160128250,5700,5710,5720,5700,1042
20240408,091900,154178830,5710,5710,5710,5710,76
20240408,091800,153744870,5700,5700,5700,5700,0
20240408,091700,153744870,5700,5700,5700,5700,10
20240408,091600,153687870,5690,5710,5710,5690,2033
20240408,091500,142098270,5720,5720,5720,5720,1
20240408,091400,142092550,5710,5710,5710,5710,0
20240408,091300,142092550,5710,5720,5720,5700,2786
20240408,091200,126198100,5720,5720,5720,5720,105
20240408,091100,125597500,5750,5740,5750,5730,56
20240408,091000,125276300,5750,5710,5750,5710,202
20240408,090900,124122800,5720,5720,5720,5720,0
20240408,090800,124122800,5720,5700,5720,5700,486
20240408,090700,121346320,5700,5730,5730,5700,5220
20240408,090600,91564700,5740,5740,5740,5740,14
20240408,090500,91484340,5740,5720,5740,5700,2773
20240408,090400,75658570,5710,5760,5780,5710,10101
20240408,090300,17668110,5790,5780,5790,5760,1446
20240408,090200,9324470,5780,5780,5780,5780,57
20240408,090100,8995010,5830,5830,5830,5830,0
20240408,090000,8995010,5830,5800,5830,5760,1541