KissMeData/226340/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,201900,3086318205,2545,2545,2545,2545,12095
20240405,201800,3086318205,2545,2545,2545,2545,0
20240405,201700,3086318205,2545,2545,2545,2545,0
20240405,201600,3086318205,2545,2545,2545,2545,0
20240405,201500,3086318205,2545,2545,2545,2545,0
20240405,201400,3086318205,2545,2545,2545,2545,0
20240405,201300,3086318205,2545,2545,2545,2545,0
20240405,201200,3086318205,2545,2545,2545,2545,0
20240405,201100,3086318205,2545,2545,2545,2545,0
20240405,201000,3086318205,2545,2545,2545,2545,0
20240405,200900,3086318205,2545,2545,2545,2545,0
20240405,200800,3086318205,2545,2545,2545,2545,0
20240405,200700,3086318205,2545,2545,2545,2545,0
20240405,200600,3086318205,2545,2545,2545,2545,0
20240405,200500,3086318205,2545,2545,2545,2545,0
20240405,200400,3086318205,2545,2545,2545,2545,0
20240405,200300,3086318205,2545,2545,2545,2545,0
20240405,200200,3086318205,2545,2545,2545,2545,0
20240405,200100,3086318205,2545,2545,2545,2545,0
20240405,200000,3086318205,2545,2545,2545,2545,0
20240405,195900,3086318205,2545,2545,2545,2545,0
20240405,195800,3086318205,2545,2545,2545,2545,0
20240405,195700,3086318205,2545,2545,2545,2545,0
20240405,195600,3086318205,2545,2545,2545,2545,0
20240405,195500,3086318205,2545,2545,2545,2545,0
20240405,195400,3086318205,2545,2545,2545,2545,0
20240405,195300,3086318205,2545,2545,2545,2545,0
20240405,195200,3086318205,2545,2545,2545,2545,0
20240405,195100,3086318205,2545,2545,2545,2545,0
20240405,195000,3086318205,2545,2545,2545,2545,0
20240405,194900,3086318205,2545,2545,2545,2545,12095
20240405,194800,3086318205,2545,2545,2545,2545,0
20240405,194700,3086318205,2545,2545,2545,2545,0
20240405,194600,3086318205,2545,2545,2545,2545,0
20240405,194500,3086318205,2545,2545,2545,2545,0
20240405,194400,3086318205,2545,2545,2545,2545,0
20240405,194300,3086318205,2545,2545,2545,2545,0
20240405,194200,3086318205,2545,2545,2545,2545,0
20240405,194100,3086318205,2545,2545,2545,2545,0
20240405,194000,3086318205,2545,2545,2545,2545,0
20240405,193900,3086318205,2545,2545,2545,2545,0
20240405,193800,3086318205,2545,2545,2545,2545,0
20240405,193700,3086318205,2545,2545,2545,2545,0
20240405,193600,3086318205,2545,2545,2545,2545,0
20240405,193500,3086318205,2545,2545,2545,2545,0
20240405,193400,3086318205,2545,2545,2545,2545,0
20240405,193300,3086318205,2545,2545,2545,2545,0
20240405,193200,3086318205,2545,2545,2545,2545,0
20240405,193100,3086318205,2545,2545,2545,2545,0
20240405,193000,3086318205,2545,2545,2545,2545,0
20240405,192900,3086318205,2545,2545,2545,2545,0
20240405,192800,3086318205,2545,2545,2545,2545,0
20240405,192700,3086318205,2545,2545,2545,2545,0
20240405,192600,3086318205,2545,2545,2545,2545,0
20240405,192500,3086318205,2545,2545,2545,2545,0
20240405,192400,3086318205,2545,2545,2545,2545,0
20240405,192300,3086318205,2545,2545,2545,2545,0
20240405,192200,3086318205,2545,2545,2545,2545,0
20240405,192100,3086318205,2545,2545,2545,2545,0
20240405,192000,3086318205,2545,2545,2545,2545,0
20240405,191900,3086318205,2545,2545,2545,2545,12095
20240405,191800,3086318205,2545,2545,2545,2545,0
20240405,191700,3086318205,2545,2545,2545,2545,0
20240405,191600,3086318205,2545,2545,2545,2545,0
20240405,191500,3086318205,2545,2545,2545,2545,0
20240405,191400,3086318205,2545,2545,2545,2545,0
20240405,191300,3086318205,2545,2545,2545,2545,0
20240405,191200,3086318205,2545,2545,2545,2545,0
20240405,191100,3086318205,2545,2545,2545,2545,0
20240405,191000,3086318205,2545,2545,2545,2545,0
20240405,190900,3086318205,2545,2545,2545,2545,0
20240405,190800,3086318205,2545,2545,2545,2545,0
20240405,190700,3086318205,2545,2545,2545,2545,0
20240405,190600,3086318205,2545,2545,2545,2545,0
20240405,190500,3086318205,2545,2545,2545,2545,0
20240405,190400,3086318205,2545,2545,2545,2545,0
20240405,190300,3086318205,2545,2545,2545,2545,0
20240405,190200,3086318205,2545,2545,2545,2545,0
20240405,190100,3086318205,2545,2545,2545,2545,0
20240405,190000,3086318205,2545,2545,2545,2545,0
20240405,185900,3086318205,2545,2545,2545,2545,0
20240405,185800,3086318205,2545,2545,2545,2545,0
20240405,185700,3086318205,2545,2545,2545,2545,0
20240405,185600,3086318205,2545,2545,2545,2545,0
20240405,185500,3086318205,2545,2545,2545,2545,0
20240405,185400,3086318205,2545,2545,2545,2545,0
20240405,185300,3086318205,2545,2545,2545,2545,0
20240405,185200,3086318205,2545,2545,2545,2545,0
20240405,185100,3086318205,2545,2545,2545,2545,0
20240405,185000,3086318205,2545,2545,2545,2545,0
20240405,184900,3086318205,2545,2545,2545,2545,12095
20240405,184800,3086318205,2545,2545,2545,2545,0
20240405,184700,3086318205,2545,2545,2545,2545,0
20240405,184600,3086318205,2545,2545,2545,2545,0
20240405,184500,3086318205,2545,2545,2545,2545,0
20240405,184400,3086318205,2545,2545,2545,2545,0
20240405,184300,3086318205,2545,2545,2545,2545,0
20240405,184200,3086318205,2545,2545,2545,2545,0
20240405,184100,3086318205,2545,2545,2545,2545,0
20240405,184000,3086318205,2545,2545,2545,2545,0
20240405,183900,3086318205,2545,2545,2545,2545,0
20240405,183800,3086318205,2545,2545,2545,2545,0
20240405,183700,3086318205,2545,2545,2545,2545,0
20240405,183600,3086318205,2545,2545,2545,2545,0
20240405,183500,3086318205,2545,2545,2545,2545,0
20240405,183400,3086318205,2545,2545,2545,2545,0
20240405,183300,3086318205,2545,2545,2545,2545,0
20240405,183200,3086318205,2545,2545,2545,2545,0
20240405,183100,3086318205,2545,2545,2545,2545,0
20240405,183000,3086318205,2545,2545,2545,2545,0
20240405,182900,3086318205,2545,2545,2545,2545,0
20240405,182800,3086318205,2545,2545,2545,2545,0
20240405,182700,3086318205,2545,2545,2545,2545,0
20240405,182600,3086318205,2545,2545,2545,2545,0
20240405,182500,3086318205,2545,2545,2545,2545,0
20240405,182400,3086318205,2545,2545,2545,2545,0
20240405,182300,3086318205,2545,2545,2545,2545,0
20240405,182200,3086318205,2545,2545,2545,2545,0
20240405,182100,3086318205,2545,2545,2545,2545,0
20240405,182000,3086318205,2545,2545,2545,2545,0
20240405,181900,3086318205,2545,2545,2545,2545,12095
20240405,181800,3086318205,2545,2545,2545,2545,0
20240405,181700,3086318205,2545,2545,2545,2545,0
20240405,181600,3086318205,2545,2545,2545,2545,0
20240405,181500,3086318205,2545,2545,2545,2545,0
20240405,181400,3086318205,2545,2545,2545,2545,0
20240405,181300,3086318205,2545,2545,2545,2545,0
20240405,181200,3086318205,2545,2545,2545,2545,0
20240405,181100,3086318205,2545,2545,2545,2545,0
20240405,181000,3086318205,2545,2545,2545,2545,0
20240405,180900,3086318205,2545,2545,2545,2545,0
20240405,180800,3086318205,2545,2545,2545,2545,0
20240405,180700,3086318205,2545,2545,2545,2545,0
20240405,180600,3086318205,2545,2545,2545,2545,0
20240405,180500,3086318205,2545,2545,2545,2545,0
20240405,180400,3086318205,2545,2545,2545,2545,0
20240405,180300,3086318205,2545,2545,2545,2545,0
20240405,180200,3086318205,2545,2545,2545,2545,0
20240405,180100,3086318205,2545,2545,2545,2545,0
20240405,180000,3086318205,2545,2545,2545,2545,0
20240405,175900,3086318205,2545,2545,2545,2545,0
20240405,175800,3086318205,2545,2545,2545,2545,0
20240405,175700,3086318205,2545,2545,2545,2545,0
20240405,175600,3086318205,2545,2545,2545,2545,0
20240405,175500,3086318205,2545,2545,2545,2545,0
20240405,175400,3086318205,2545,2545,2545,2545,0
20240405,175300,3086318205,2545,2545,2545,2545,0
20240405,175200,3086318205,2545,2545,2545,2545,0
20240405,175100,3086318205,2545,2545,2545,2545,0
20240405,175000,3086318205,2545,2545,2545,2545,0
20240405,174900,3086318205,2545,2545,2545,2545,12095
20240405,174800,3086318205,2545,2545,2545,2545,0
20240405,174700,3086318205,2545,2545,2545,2545,0
20240405,174600,3086318205,2545,2545,2545,2545,0
20240405,174500,3086318205,2545,2545,2545,2545,0
20240405,174400,3086318205,2545,2545,2545,2545,0
20240405,174300,3086318205,2545,2545,2545,2545,0
20240405,174200,3086318205,2545,2545,2545,2545,0
20240405,174100,3086318205,2545,2545,2545,2545,0
20240405,174000,3086318205,2545,2545,2545,2545,0
20240405,173900,3086318205,2545,2545,2545,2545,0
20240405,173800,3086318205,2545,2545,2545,2545,0
20240405,173700,3086318205,2545,2545,2545,2545,0
20240405,173600,3086318205,2545,2545,2545,2545,0
20240405,173500,3086318205,2545,2545,2545,2545,0
20240405,173400,3086318205,2545,2545,2545,2545,0
20240405,173300,3086318205,2545,2545,2545,2545,0
20240405,173200,3086318205,2545,2545,2545,2545,0
20240405,173100,3086318205,2545,2545,2545,2545,0
20240405,173000,3086318205,2545,2545,2545,2545,0
20240405,172900,3086318205,2545,2545,2545,2545,0
20240405,172800,3086318205,2545,2545,2545,2545,0
20240405,172700,3086318205,2545,2545,2545,2545,0
20240405,172600,3086318205,2545,2545,2545,2545,0
20240405,172500,3086318205,2545,2545,2545,2545,0
20240405,172400,3086318205,2545,2545,2545,2545,0
20240405,172300,3086318205,2545,2545,2545,2545,0
20240405,172200,3086318205,2545,2545,2545,2545,0
20240405,172100,3086318205,2545,2545,2545,2545,0
20240405,172000,3086318205,2545,2545,2545,2545,0
20240405,171900,3086318205,2545,2545,2545,2545,12095
20240405,171800,3086318205,2545,2545,2545,2545,0
20240405,171700,3086318205,2545,2545,2545,2545,0
20240405,171600,3086318205,2545,2545,2545,2545,0
20240405,171500,3086318205,2545,2545,2545,2545,0
20240405,171400,3086318205,2545,2545,2545,2545,0
20240405,171300,3086318205,2545,2545,2545,2545,0
20240405,171200,3086318205,2545,2545,2545,2545,0
20240405,171100,3086318205,2545,2545,2545,2545,0
20240405,171000,3086318205,2545,2545,2545,2545,0
20240405,170900,3086318205,2545,2545,2545,2545,0
20240405,170800,3086318205,2545,2545,2545,2545,0
20240405,170700,3086318205,2545,2545,2545,2545,0
20240405,170600,3086318205,2545,2545,2545,2545,0
20240405,170500,3086318205,2545,2545,2545,2545,0
20240405,170400,3086318205,2545,2545,2545,2545,0
20240405,170300,3086318205,2545,2545,2545,2545,0
20240405,170200,3086318205,2545,2545,2545,2545,0
20240405,170100,3086318205,2545,2545,2545,2545,0
20240405,170000,3086318205,2545,2545,2545,2545,0
20240405,165900,3086318205,2545,2545,2545,2545,0
20240405,165800,3086318205,2545,2545,2545,2545,0
20240405,165700,3086318205,2545,2545,2545,2545,0
20240405,165600,3086318205,2545,2545,2545,2545,0
20240405,165500,3086318205,2545,2545,2545,2545,0
20240405,165400,3086318205,2545,2545,2545,2545,0
20240405,165300,3086318205,2545,2545,2545,2545,0
20240405,165200,3086318205,2545,2545,2545,2545,0
20240405,165100,3086318205,2545,2545,2545,2545,0
20240405,165000,3086318205,2545,2545,2545,2545,0
20240405,164900,3086318205,2545,2545,2545,2545,12095
20240405,164800,3086318205,2545,2545,2545,2545,0
20240405,164700,3086318205,2545,2545,2545,2545,0
20240405,164600,3086318205,2545,2545,2545,2545,0
20240405,164500,3086318205,2545,2545,2545,2545,0
20240405,164400,3086318205,2545,2545,2545,2545,0
20240405,164300,3086318205,2545,2545,2545,2545,0
20240405,164200,3086318205,2545,2545,2545,2545,0
20240405,164100,3086318205,2545,2545,2545,2545,0
20240405,164000,3086318205,2545,2545,2545,2545,0
20240405,163900,3086318205,2545,2545,2545,2545,0
20240405,163800,3086318205,2545,2545,2545,2545,0
20240405,163700,3086318205,2545,2545,2545,2545,0
20240405,163600,3086318205,2545,2545,2545,2545,0
20240405,163500,3086318205,2545,2545,2545,2545,0
20240405,163400,3086318205,2545,2545,2545,2545,0
20240405,163300,3086318205,2545,2545,2545,2545,0
20240405,163200,3086318205,2545,2545,2545,2545,0
20240405,163100,3086318205,2545,2545,2545,2545,0
20240405,163000,3086318205,2545,2545,2545,2545,0
20240405,162900,3086318205,2545,2545,2545,2545,0
20240405,162800,3086318205,2545,2545,2545,2545,0
20240405,162700,3086318205,2545,2545,2545,2545,0
20240405,162600,3086318205,2545,2545,2545,2545,0
20240405,162500,3086318205,2545,2545,2545,2545,0
20240405,162400,3086318205,2545,2545,2545,2545,0
20240405,162300,3086318205,2545,2545,2545,2545,0
20240405,162200,3086318205,2545,2545,2545,2545,0
20240405,162100,3086318205,2545,2545,2545,2545,0
20240405,162000,3086318205,2545,2545,2545,2545,0
20240405,161900,3086318205,2545,2545,2545,2545,12095
20240405,161800,3086318205,2545,2545,2545,2545,0
20240405,161700,3086318205,2545,2545,2545,2545,0
20240405,161600,3086318205,2545,2545,2545,2545,0
20240405,161500,3086318205,2545,2545,2545,2545,0
20240405,161400,3086318205,2545,2545,2545,2545,0
20240405,161300,3086318205,2545,2545,2545,2545,0
20240405,161200,3086318205,2545,2545,2545,2545,0
20240405,161100,3086318205,2545,2545,2545,2545,0
20240405,161000,3086318205,2545,2545,2545,2545,0
20240405,160900,3086318205,2545,2545,2545,2545,0
20240405,160800,3086318205,2545,2545,2545,2545,0
20240405,160700,3086318205,2545,2545,2545,2545,0
20240405,160600,3086318205,2545,2545,2545,2545,0
20240405,160500,3086318205,2545,2545,2545,2545,0
20240405,160400,3086318205,2545,2545,2545,2545,0
20240405,160300,3086318205,2545,2545,2545,2545,0
20240405,160200,3086318205,2545,2545,2545,2545,0
20240405,160100,3086318205,2545,2545,2545,2545,0
20240405,160000,3086318205,2545,2545,2545,2545,0
20240405,155900,3086318205,2545,2545,2545,2545,0
20240405,155800,3086318205,2545,2545,2545,2545,0
20240405,155700,3086318205,2545,2545,2545,2545,0
20240405,155600,3086318205,2545,2545,2545,2545,0
20240405,155500,3086318205,2545,2545,2545,2545,0
20240405,155400,3086318205,2545,2545,2545,2545,0
20240405,155300,3086318205,2545,2545,2545,2545,0
20240405,155200,3086318205,2545,2545,2545,2545,0
20240405,155100,3086318205,2545,2545,2545,2545,0
20240405,155000,3086318205,2545,2545,2545,2545,0
20240405,154900,3086318205,2545,2545,2545,2545,12095
20240405,154800,3086318205,2545,2545,2545,2545,0
20240405,154700,3086318205,2545,2545,2545,2545,0
20240405,154600,3086318205,2545,2545,2545,2545,0
20240405,154500,3086318205,2545,2545,2545,2545,0
20240405,154400,3086318205,2545,2545,2545,2545,0
20240405,154300,3086318205,2545,2545,2545,2545,0
20240405,154200,3086318205,2545,2545,2545,2545,0
20240405,154100,3086318205,2545,2545,2545,2545,0
20240405,154000,3086318205,2545,2545,2545,2545,0
20240405,153900,3086318205,2545,2545,2545,2545,0
20240405,153800,3086318205,2545,2545,2545,2545,0
20240405,153700,3086318205,2545,2545,2545,2545,0
20240405,153600,3086318205,2545,2545,2545,2545,0
20240405,153500,3086318205,2545,2545,2545,2545,0
20240405,153400,3086318205,2545,2545,2545,2545,0
20240405,153300,3086318205,2545,2545,2545,2545,0
20240405,153200,3086318205,2545,2545,2545,2545,0
20240405,153100,3086318205,2545,2545,2545,2545,0
20240405,153000,3086318205,2545,2545,2545,2545,12095
20240405,152900,3055536430,2550,2550,2550,2550,0
20240405,152800,3055536430,2550,2550,2550,2550,0
20240405,152700,3055536430,2550,2550,2550,2550,0
20240405,152600,3055536430,2550,2550,2550,2550,0
20240405,152500,3055536430,2550,2550,2550,2550,0
20240405,152400,3055536430,2550,2550,2550,2550,0
20240405,152300,3055536430,2550,2550,2550,2550,0
20240405,152200,3055536430,2550,2550,2550,2550,0
20240405,152100,3055536430,2550,2550,2550,2550,0
20240405,152000,3055536430,2550,2550,2550,2550,0
20240405,151900,3055536430,2550,2555,2555,2550,29383
20240405,151800,2980599460,2555,2565,2565,2555,7611
20240405,151700,2961137955,2560,2565,2565,2555,6346
20240405,151600,2944894565,2560,2560,2565,2560,2451
20240405,151500,2938611685,2560,2555,2565,2555,4980
20240405,151400,2925877865,2565,2560,2565,2550,10547
20240405,151300,2898938590,2560,2565,2570,2560,13721
20240405,151200,2863733645,2565,2565,2565,2560,2535
20240405,151100,2857236715,2560,2555,2565,2555,4006
20240405,151000,2846984535,2555,2560,2560,2545,5990
20240405,150900,2831703135,2555,2560,2560,2555,2030
20240405,150800,2826507885,2560,2565,2565,2555,3070
20240405,150700,2818649550,2560,2565,2565,2560,4751
20240405,150600,2806475475,2565,2565,2565,2555,2710
20240405,150500,2799529325,2565,2560,2565,2555,3180
20240405,150400,2791385450,2555,2560,2565,2555,4986
20240405,150300,2778634695,2560,2560,2565,2555,6330
20240405,150200,2762436215,2560,2560,2565,2560,2385
20240405,150100,2756325450,2560,2560,2565,2555,4248
20240405,150000,2745450825,2565,2560,2565,2560,2536
20240405,145900,2738951145,2550,2560,2560,2550,6310
20240405,145800,2722807715,2560,2560,2560,2560,2221
20240405,145700,2717121955,2560,2555,2560,2555,2340
20240405,145600,2711135765,2555,2550,2555,2550,2335
20240405,145500,2705171785,2550,2550,2550,2545,3105
20240405,145400,2697259935,2550,2550,2550,2550,558
20240405,145300,2695837035,2550,2545,2550,2545,1679
20240405,145200,2691556055,2550,2550,2550,2545,737
20240405,145100,2689677440,2550,2545,2550,2545,2867
20240405,145000,2682380275,2540,2535,2545,2535,3768
20240405,144900,2672808805,2540,2540,2540,2540,1209
20240405,144800,2669737945,2540,2540,2540,2535,661
20240405,144700,2668059505,2540,2535,2540,2535,788
20240405,144600,2666058860,2540,2540,2540,2540,626
20240405,144500,2664468820,2540,2540,2540,2540,483
20240405,144400,2663242000,2545,2535,2545,2535,60
20240405,144300,2663089830,2540,2545,2545,2540,713
20240405,144200,2661277155,2540,2545,2545,2535,907
20240405,144100,2658973450,2535,2540,2540,2535,832
20240405,144000,2656861535,2535,2540,2540,2535,1245
20240405,143900,2653703580,2540,2535,2540,2535,2170
20240405,143800,2648202620,2540,2540,2540,2540,1049
20240405,143700,2645538160,2540,2540,2540,2535,5338
20240405,143600,2631986430,2545,2545,2545,2540,175
20240405,143500,2631541860,2545,2545,2545,2540,5674
20240405,143400,2617127870,2545,2550,2550,2545,4460
20240405,143300,2605775300,2545,2550,2555,2545,1417
20240405,143200,2602159815,2555,2555,2560,2555,85
20240405,143100,2601942475,2555,2550,2560,2550,758
20240405,143000,2600004150,2555,2550,2555,2550,208
20240405,142900,2599473520,2555,2555,2555,2555,371
20240405,142800,2598525615,2550,2555,2555,2550,1326
20240405,142700,2595142685,2555,2555,2555,2550,586
20240405,142600,2593646265,2555,2555,2555,2555,78
20240405,142500,2593446975,2555,2550,2555,2550,1887
20240405,142400,2588631935,2555,2545,2555,2540,5198
20240405,142300,2575390495,2555,2550,2555,2550,365
20240405,142200,2574459740,2550,2555,2555,2545,963
20240405,142100,2572007240,2550,2545,2550,2545,501
20240405,142000,2570730335,2555,2550,2555,2550,402
20240405,141900,2569705225,2550,2550,2550,2550,815
20240405,141800,2567626975,2545,2555,2555,2545,343
20240405,141700,2566752240,2545,2545,2545,2545,28
20240405,141600,2566680980,2545,2545,2545,2545,1072
20240405,141500,2563952740,2545,2550,2555,2545,3642
20240405,141400,2554679460,2555,2550,2555,2550,1447
20240405,141300,2550987110,2550,2555,2555,2550,642
20240405,141200,2549350005,2545,2550,2550,2545,1666
20240405,141100,2545109350,2550,2550,2555,2550,1122
20240405,141000,2542246005,2555,2555,2555,2555,1200
20240405,140900,2539180005,2555,2555,2555,2545,486
20240405,140800,2537939230,2550,2550,2555,2550,3382
20240405,140700,2529315110,2555,2555,2555,2555,357
20240405,140600,2528402975,2555,2555,2555,2550,1359
20240405,140500,2524932045,2555,2555,2555,2555,1451
20240405,140400,2521224740,2555,2550,2555,2550,2315
20240405,140300,2515321485,2550,2550,2550,2545,3555
20240405,140200,2506265030,2550,2550,2550,2550,3
20240405,140100,2506257380,2550,2550,2550,2550,328
20240405,140000,2505420980,2550,2550,2550,2545,626
20240405,135900,2503825495,2550,2555,2555,2550,858
20240405,135800,2501635785,2555,2555,2555,2555,10
20240405,135700,2501610235,2555,2560,2560,2550,953
20240405,135600,2499173850,2560,2560,2560,2560,0
20240405,135500,2499173850,2560,2555,2560,2555,409
20240405,135400,2498128500,2555,2550,2555,2550,517
20240405,135300,2496808385,2550,2555,2555,2550,562
20240405,135200,2495373675,2550,2560,2560,2550,121
20240405,135100,2495064125,2555,2560,2560,2550,980
20240405,135000,2492560335,2550,2550,2550,2550,1000
20240405,134900,2490010335,2550,2555,2555,2550,972
20240405,134800,2487530180,2560,2555,2560,2550,630
20240405,134700,2485921345,2555,2555,2555,2555,342
20240405,134600,2485047535,2560,2560,2560,2560,1515
20240405,134500,2481169135,2560,2555,2560,2550,1707
20240405,134400,2476805580,2555,2555,2555,2555,138
20240405,134300,2476452990,2550,2550,2550,2550,1349
20240405,134200,2473013040,2550,2545,2550,2545,489
20240405,134100,2471766910,2545,2545,2545,2545,60
20240405,134000,2471614210,2540,2545,2545,2540,3863
20240405,133900,2461784410,2545,2555,2555,2545,1093
20240405,133800,2459001075,2550,2550,2550,2550,475
20240405,133700,2457789825,2550,2550,2550,2550,3363
20240405,133600,2449214175,2550,2555,2555,2545,4998
20240405,133500,2436468455,2555,2555,2555,2555,435
20240405,133400,2435357030,2555,2550,2560,2550,1673
20240405,133300,2431090600,2550,2550,2555,2550,501
20240405,133200,2429811420,2555,2560,2560,2550,12638
20240405,133100,2397574100,2560,2565,2565,2560,554
20240405,133000,2396153360,2560,2560,2560,2555,839
20240405,132900,2394006345,2560,2555,2560,2555,1237
20240405,132800,2390840125,2560,2560,2560,2560,310
20240405,132700,2390046525,2550,2560,2560,2550,491
20240405,132600,2388790500,2560,2555,2560,2555,678
20240405,132500,2387056475,2555,2560,2560,2555,1776
20240405,132400,2382516815,2560,2555,2560,2555,931
20240405,132300,2380134920,2560,2560,2560,2560,136
20240405,132200,2379786760,2560,2560,2570,2555,10678
20240405,132100,2352396840,2550,2555,2555,2550,377
20240405,132000,2351433860,2560,2560,2560,2555,934
20240405,131900,2349044305,2560,2555,2560,2555,895
20240405,131800,2346757380,2555,2560,2560,2555,1563
20240405,131700,2342761785,2555,2560,2560,2555,1647
20240405,131600,2338550465,2560,2560,2560,2560,304
20240405,131500,2337772225,2555,2560,2560,2555,641
20240405,131400,2336132840,2560,2560,2560,2555,1526
20240405,131300,2332228780,2565,2565,2565,2565,100
20240405,131200,2331972280,2565,2565,2565,2560,1085
20240405,131100,2329191410,2560,2565,2565,2560,197
20240405,131000,2328686405,2565,2560,2565,2560,578
20240405,130900,2327204835,2560,2565,2565,2560,500
20240405,130800,2325923160,2565,2565,2565,2565,1633
20240405,130700,2321734515,2565,2565,2565,2560,385
20240405,130600,2320747000,2565,2555,2565,2550,1170
20240405,130500,2317753390,2560,2560,2565,2560,1538
20240405,130400,2313816100,2565,2560,2565,2560,1617
20240405,130300,2309673550,2565,2565,2570,2560,330
20240405,130200,2308827545,2565,2570,2570,2565,1301
20240405,130100,2305490470,2570,2570,2570,2570,6
20240405,130000,2305475050,2570,2570,2570,2560,488
20240405,125900,2304224125,2565,2565,2565,2565,463
20240405,125800,2303036530,2565,2565,2565,2565,332
20240405,125700,2302184950,2560,2560,2560,2560,165
20240405,125600,2301762550,2565,2570,2570,2565,1101
20240405,125500,2298937650,2570,2565,2570,2565,2100
20240405,125400,2293544170,2565,2560,2565,2560,588
20240405,125300,2292036775,2565,2565,2565,2565,136
20240405,125200,2291687935,2565,2560,2565,2560,3421
20240405,125100,2282916135,2560,2560,2560,2555,322
20240405,125000,2282092640,2560,2560,2560,2555,2489
20240405,124900,2275727290,2565,2555,2565,2555,74
20240405,124800,2275537855,2555,2560,2560,2555,4105
20240405,124700,2265033670,2565,2565,2565,2565,326
20240405,124600,2264197480,2560,2565,2565,2560,1750
20240405,124500,2259715765,2570,2560,2570,2560,168
20240405,124400,2259285655,2565,2570,2570,2565,1889
20240405,124300,2254438790,2565,2565,2565,2565,0
20240405,124200,2254438790,2565,2565,2570,2565,514
20240405,124100,2253118685,2570,2570,2570,2570,465
20240405,124000,2251923635,2565,2570,2570,2565,877
20240405,123900,2249672495,2565,2570,2570,2565,385
20240405,123800,2248683970,2570,2570,2570,2570,661
20240405,123700,2246985200,2565,2570,2570,2565,1155
20240405,123600,2244020125,2570,2565,2570,2565,492
20240405,123500,2242756520,2570,2570,2570,2570,463
20240405,123400,2241566610,2570,2575,2575,2570,2183
20240405,123300,2235946490,2575,2570,2575,2565,1000
20240405,123200,2233376675,2570,2570,2570,2570,4760
20240405,123100,2221143475,2565,2565,2565,2565,0
20240405,123000,2221143475,2565,2570,2575,2565,889
20240405,122900,2218857755,2570,2570,2570,2565,1335
20240405,122800,2215431170,2570,2575,2575,2570,809
20240405,122700,2213349830,2570,2570,2570,2565,4655
20240405,122600,2201387305,2565,2570,2570,2565,7386
20240405,122500,2182408230,2570,2565,2570,2565,713
20240405,122400,2180578410,2565,2565,2565,2560,3014
20240405,122300,2172848435,2565,2565,2565,2565,389
20240405,122200,2171850650,2560,2560,2560,2560,1354
20240405,122100,2168384410,2560,2555,2560,2555,175
20240405,122000,2167937235,2560,2565,2565,2560,766
20240405,121900,2165975595,2565,2560,2565,2560,848
20240405,121800,2163804710,2560,2560,2560,2555,529
20240405,121700,2162451295,2560,2560,2560,2560,462
20240405,121600,2161268575,2560,2560,2560,2560,304
20240405,121500,2160490335,2550,2555,2560,2550,1268
20240405,121400,2157251530,2555,2560,2560,2555,665
20240405,121300,2155549165,2560,2560,2560,2560,145
20240405,121200,2155177965,2555,2560,2560,2555,513
20240405,121100,2153865590,2560,2570,2570,2560,1267
20240405,121000,2150616725,2565,2565,2565,2565,1276
20240405,120900,2147343785,2565,2560,2565,2560,615
20240405,120800,2145767805,2560,2560,2565,2560,951
20240405,120700,2143330080,2555,2555,2560,2555,458
20240405,120600,2142159765,2560,2565,2565,2560,1834
20240405,120500,2137462915,2565,2560,2565,2560,1232
20240405,120400,2134306855,2560,2560,2560,2560,144
20240405,120300,2133938215,2555,2555,2555,2550,2905
20240405,120200,2126528030,2555,2555,2555,2555,0
20240405,120100,2126528030,2555,2555,2555,2555,528
20240405,120000,2125178990,2555,2555,2555,2555,166
20240405,115900,2124754860,2555,2555,2555,2550,1928
20240405,115800,2119836320,2550,2550,2550,2550,155
20240405,115700,2119441070,2555,2555,2555,2555,4790
20240405,115600,2107202620,2555,2555,2560,2555,1395
20240405,115500,2103636765,2560,2565,2565,2560,1636
20240405,115400,2099441985,2565,2555,2570,2555,1415
20240405,115300,2095814155,2555,2565,2565,2555,3484
20240405,115200,2086903560,2565,2565,2565,2565,2126
20240405,115100,2081450370,2560,2555,2560,2555,800
20240405,115000,2079403200,2560,2560,2560,2560,342
20240405,114900,2078527680,2560,2555,2560,2555,645
20240405,114800,2076878050,2550,2555,2555,2550,1016
20240405,114700,2074285615,2560,2560,2560,2560,499
20240405,114600,2073008175,2550,2550,2550,2550,0
20240405,114500,2073008175,2550,2545,2550,2545,266
20240405,114400,2072330705,2545,2550,2550,2545,700
20240405,114300,2070547545,2545,2555,2555,2545,2027
20240405,114200,2065385135,2550,2550,2550,2545,662
20240405,114100,2063697865,2550,2550,2550,2545,747
20240405,114000,2061793425,2550,2550,2550,2550,408
20240405,113900,2060753025,2555,2550,2560,2550,488
20240405,113800,2059507010,2560,2555,2560,2550,441
20240405,113700,2058379830,2545,2545,2545,2545,22
20240405,113600,2058323840,2545,2550,2550,2545,191
20240405,113500,2057837255,2550,2550,2550,2550,311
20240405,113400,2057044205,2550,2545,2550,2545,1662
20240405,113300,2052806605,2545,2540,2545,2540,1004
20240405,113200,2050252260,2545,2545,2545,2540,1731
20240405,113100,2045848665,2550,2550,2550,2550,785
20240405,113000,2043846915,2550,2565,2565,2550,4787
20240405,112900,2031635140,2565,2565,2565,2565,359
20240405,112800,2030714305,2565,2565,2565,2560,866
20240405,112700,2028495015,2565,2560,2565,2560,639
20240405,112600,2026856815,2565,2565,2565,2565,328
20240405,112500,2026015495,2565,2565,2565,2565,1265
20240405,112400,2022770770,2565,2565,2565,2560,1215
20240405,112300,2019657870,2570,2565,2570,2565,1626
20240405,112200,2015479100,2565,2565,2565,2560,502
20240405,112100,2014191480,2565,2570,2570,2565,1065
20240405,112000,2011457490,2570,2570,2570,2570,697
20240405,111900,2009666200,2570,2570,2570,2570,463
20240405,111800,2008476290,2560,2570,2570,2560,3282
20240405,111700,2000057820,2570,2570,2570,2565,1186
20240405,111600,1997010550,2570,2570,2570,2570,2557
20240405,111500,1990439060,2570,2560,2570,2560,1495
20240405,111400,1986610185,2560,2565,2565,2560,1439
20240405,111300,1982923065,2565,2565,2565,2565,2750
20240405,111200,1975869315,2560,2565,2565,2560,1022
20240405,111100,1973248775,2565,2560,2565,2560,692
20240405,111000,1971475370,2560,2560,2560,2560,772
20240405,110900,1969499050,2555,2565,2565,2550,1321
20240405,110800,1966122725,2565,2555,2565,2555,4645
20240405,110700,1954235245,2550,2555,2555,2550,1189
20240405,110600,1951198705,2555,2550,2555,2550,3187
20240405,110500,1943067650,2550,2550,2550,2550,418
20240405,110400,1942001750,2550,2550,2550,2545,1088
20240405,110300,1939227355,2550,2555,2555,2540,1070
20240405,110200,1936498035,2555,2550,2555,2540,2108
20240405,110100,1931133560,2540,2535,2540,2535,524
20240405,110000,1929803245,2535,2540,2540,2530,820
20240405,105900,1927722140,2550,2540,2550,2540,7610
20240405,105800,1908348510,2540,2545,2545,2520,2635
20240405,105700,1901687505,2545,2525,2545,2525,370
20240405,105600,1900750015,2545,2535,2545,2525,3322
20240405,105500,1892336670,2535,2540,2540,2535,3502
20240405,105400,1883441640,2520,2525,2545,2520,2157
20240405,105300,1877995635,2530,2540,2550,2530,4865
20240405,105200,1865674485,2540,2550,2550,2540,599
20240405,105100,1864150285,2550,2545,2550,2535,2397
20240405,105000,1858053110,2545,2545,2545,2545,457
20240405,104900,1856890045,2540,2530,2540,2530,1681
20240405,104800,1852632235,2530,2535,2540,2530,461
20240405,104700,1851465835,2545,2540,2545,2535,1002
20240405,104600,1848922120,2530,2525,2545,2525,1452
20240405,104500,1845239675,2525,2540,2540,2525,964
20240405,104400,1842797685,2545,2535,2545,2525,1301
20240405,104300,1839497065,2525,2525,2530,2520,6044
20240405,104200,1824230995,2520,2530,2535,2520,7534
20240405,104100,1805195160,2535,2525,2535,2515,5066
20240405,104000,1792401120,2520,2525,2525,2515,1837
20240405,103900,1787775665,2520,2525,2525,2520,1988
20240405,103800,1782764390,2530,2530,2530,2525,2774
20240405,103700,1775748835,2525,2510,2525,2495,13538
20240405,103600,1741709640,2500,2535,2535,2495,54498
20240405,103500,1604840675,2525,2520,2535,2520,6038
20240405,103400,1589576445,2520,2530,2530,2520,5906
20240405,103300,1574660600,2530,2525,2530,2525,801
20240405,103200,1572634075,2525,2535,2535,2525,16036
20240405,103100,1532042020,2535,2545,2550,2535,3381
20240405,103000,1523453265,2540,2550,2550,2540,4087
20240405,102900,1513067960,2550,2555,2560,2550,843
20240405,102800,1510914810,2545,2555,2560,2545,29906
20240405,102700,1434665225,2555,2555,2555,2555,0
20240405,102600,1434665225,2555,2560,2565,2555,500
20240405,102500,1433385265,2560,2570,2570,2560,710
20240405,102400,1431562500,2575,2560,2575,2560,2891
20240405,102300,1424139990,2560,2560,2560,2560,1725
20240405,102200,1419723990,2555,2560,2560,2555,766
20240405,102100,1417765230,2555,2550,2555,2550,1732
20240405,102000,1413340630,2555,2550,2560,2550,991
20240405,101900,1410810800,2550,2555,2560,2550,4948
20240405,101800,1398179105,2560,2560,2560,2560,308
20240405,101700,1397390625,2555,2560,2560,2555,602
20240405,101600,1395849665,2560,2560,2560,2560,689
20240405,101500,1394085825,2560,2555,2560,2555,141
20240405,101400,1393724890,2555,2555,2555,2550,1883
20240405,101300,1388915185,2555,2550,2555,2550,2099
20240405,101200,1383559985,2550,2555,2555,2550,104
20240405,101100,1383294775,2555,2555,2555,2555,831
20240405,101000,1381171570,2555,2555,2560,2550,2961
20240405,100900,1373606205,2555,2560,2560,2555,1705
20240405,100800,1369241655,2555,2555,2555,2555,3201
20240405,100700,1361063100,2550,2550,2560,2550,782
20240405,100600,1359067915,2550,2550,2560,2550,5409
20240405,100500,1345274605,2555,2560,2560,2550,2610
20240405,100400,1338604380,2560,2555,2560,2555,6159
20240405,100300,1322868130,2570,2555,2570,2555,8810
20240405,100200,1300356995,2555,2560,2560,2555,10298
20240405,100100,1274004205,2560,2565,2575,2560,2920
20240405,100000,1266514190,2565,2570,2575,2565,173
20240405,095900,1266070080,2565,2565,2570,2565,48
20240405,095800,1265946955,2565,2565,2570,2565,48
20240405,095700,1265823725,2565,2565,2565,2565,2547
20240405,095600,1259290670,2565,2575,2575,2565,57
20240405,095500,1259144395,2565,2575,2575,2565,9
20240405,095400,1259121290,2565,2560,2575,2560,923
20240405,095300,1256755075,2560,2560,2570,2560,8857
20240405,095200,1233993455,2560,2565,2565,2560,7142
20240405,095100,1215680485,2570,2580,2580,2565,13974
20240405,095000,1179686995,2585,2600,2600,2585,12054
20240405,094900,1148463530,2600,2600,2605,2595,8489
20240405,094800,1126398100,2600,2605,2605,2600,2687
20240405,094700,1119406870,2605,2610,2610,2600,398
20240405,094600,1118368495,2610,2600,2610,2600,6911
20240405,094500,1100371845,2605,2595,2605,2595,3984
20240405,094400,1090002305,2595,2600,2600,2595,2341
20240405,094300,1083915710,2600,2600,2600,2600,1166
20240405,094200,1080884110,2600,2605,2605,2600,3320
20240405,094100,1072237110,2600,2595,2605,2595,3445
20240405,094000,1063287600,2595,2580,2595,2580,8413
20240405,093900,1041495045,2585,2590,2590,2585,4663
20240405,093800,1029430760,2590,2595,2595,2590,4309
20240405,093700,1018258930,2595,2595,2595,2590,4685
20240405,093600,1006112050,2595,2605,2605,2595,4461
20240405,093500,994505635,2605,2600,2605,2600,4887
20240405,093400,981776485,2605,2590,2605,2590,16711
20240405,093300,938344940,2590,2595,2595,2590,1194
20240405,093200,935247775,2595,2595,2595,2595,1292
20240405,093100,931895035,2595,2585,2595,2570,9653
20240405,093000,906912365,2585,2570,2585,2570,3975
20240405,092900,896678950,2570,2565,2575,2565,5297
20240405,092800,883040850,2565,2570,2570,2565,2630
20240405,092700,876291560,2570,2570,2575,2570,1286
20240405,092600,872983860,2570,2570,2570,2570,1
20240405,092500,872981290,2565,2565,2575,2560,1047
20240405,092400,870294885,2565,2570,2570,2560,1742
20240405,092300,865831605,2560,2560,2560,2560,7
20240405,092200,865813685,2555,2555,2555,2555,856
20240405,092100,863626605,2555,2570,2570,2555,11088
20240405,092000,835229435,2570,2565,2580,2565,1243
20240405,091900,832033880,2565,2575,2575,2565,1125
20240405,091800,829144700,2575,2585,2590,2575,4037
20240405,091700,818719625,2580,2570,2580,2570,4778
20240405,091600,806422565,2570,2565,2570,2565,3091
20240405,091500,798493695,2565,2550,2565,2550,1679
20240405,091400,794193820,2555,2550,2555,2550,1134
20240405,091300,791302110,2550,2555,2555,2545,4052
20240405,091200,780962315,2560,2555,2560,2550,7291
20240405,091100,762351525,2555,2580,2595,2550,8345
20240405,091000,740953345,2580,2595,2600,2570,25121
20240405,090900,675910210,2590,2615,2615,2590,11808
20240405,090800,645192365,2610,2585,2615,2560,68357
20240405,090700,469293580,2580,2620,2635,2580,30396
20240405,090600,390374130,2625,2645,2660,2620,29891
20240405,090500,311395160,2645,2605,2650,2600,61684
20240405,090400,149264935,2605,2565,2605,2565,22737
20240405,090300,90396205,2560,2510,2560,2505,12463
20240405,090200,58798310,2520,2520,2525,2505,4563
20240405,090100,47339840,2525,2535,2545,2525,2485
20240405,090000,41052090,2525,2545,2555,2525,15012