KissMeData/105760/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,195300,2787343380,12800,12800,12800,12800,3106
20240402,195200,2787343380,12800,12800,12800,12800,0
20240402,195100,2787343380,12800,12800,12800,12800,0
20240402,195000,2787343380,12800,12800,12800,12800,0
20240402,194900,2787343380,12800,12800,12800,12800,0
20240402,194800,2787343380,12800,12800,12800,12800,0
20240402,194700,2787343380,12800,12800,12800,12800,0
20240402,194600,2787343380,12800,12800,12800,12800,0
20240402,194500,2787343380,12800,12800,12800,12800,0
20240402,194400,2787343380,12800,12800,12800,12800,0
20240402,194300,2787343380,12800,12800,12800,12800,0
20240402,194200,2787343380,12800,12800,12800,12800,0
20240402,194100,2787343380,12800,12800,12800,12800,0
20240402,194000,2787343380,12800,12800,12800,12800,0
20240402,193900,2787343380,12800,12800,12800,12800,0
20240402,193800,2787343380,12800,12800,12800,12800,0
20240402,193700,2787343380,12800,12800,12800,12800,0
20240402,193600,2787343380,12800,12800,12800,12800,0
20240402,193500,2787343380,12800,12800,12800,12800,0
20240402,193400,2787343380,12800,12800,12800,12800,0
20240402,193300,2787343380,12800,12800,12800,12800,0
20240402,193200,2787343380,12800,12800,12800,12800,0
20240402,193100,2787343380,12800,12800,12800,12800,0
20240402,193000,2787343380,12800,12800,12800,12800,0
20240402,192900,2787343380,12800,12800,12800,12800,0
20240402,192800,2787343380,12800,12800,12800,12800,0
20240402,192700,2787343380,12800,12800,12800,12800,0
20240402,192600,2787343380,12800,12800,12800,12800,0
20240402,192500,2787343380,12800,12800,12800,12800,0
20240402,192400,2787343380,12800,12800,12800,12800,0
20240402,192300,2787343380,12800,12800,12800,12800,3106
20240402,192200,2787343380,12800,12800,12800,12800,0
20240402,192100,2787343380,12800,12800,12800,12800,0
20240402,192000,2787343380,12800,12800,12800,12800,0
20240402,191900,2787343380,12800,12800,12800,12800,0
20240402,191800,2787343380,12800,12800,12800,12800,0
20240402,191700,2787343380,12800,12800,12800,12800,0
20240402,191600,2787343380,12800,12800,12800,12800,0
20240402,191500,2787343380,12800,12800,12800,12800,0
20240402,191400,2787343380,12800,12800,12800,12800,0
20240402,191300,2787343380,12800,12800,12800,12800,0
20240402,191200,2787343380,12800,12800,12800,12800,0
20240402,191100,2787343380,12800,12800,12800,12800,0
20240402,191000,2787343380,12800,12800,12800,12800,0
20240402,190900,2787343380,12800,12800,12800,12800,0
20240402,190800,2787343380,12800,12800,12800,12800,0
20240402,190700,2787343380,12800,12800,12800,12800,0
20240402,190600,2787343380,12800,12800,12800,12800,0
20240402,190500,2787343380,12800,12800,12800,12800,0
20240402,190400,2787343380,12800,12800,12800,12800,0
20240402,190300,2787343380,12800,12800,12800,12800,0
20240402,190200,2787343380,12800,12800,12800,12800,0
20240402,190100,2787343380,12800,12800,12800,12800,0
20240402,190000,2787343380,12800,12800,12800,12800,0
20240402,185900,2787343380,12800,12800,12800,12800,0
20240402,185800,2787343380,12800,12800,12800,12800,0
20240402,185700,2787343380,12800,12800,12800,12800,0
20240402,185600,2787343380,12800,12800,12800,12800,0
20240402,185500,2787343380,12800,12800,12800,12800,0
20240402,185400,2787343380,12800,12800,12800,12800,0
20240402,185300,2787343380,12800,12800,12800,12800,3106
20240402,185200,2787343380,12800,12800,12800,12800,0
20240402,185100,2787343380,12800,12800,12800,12800,0
20240402,185000,2787343380,12800,12800,12800,12800,0
20240402,184900,2787343380,12800,12800,12800,12800,0
20240402,184800,2787343380,12800,12800,12800,12800,0
20240402,184700,2787343380,12800,12800,12800,12800,0
20240402,184600,2787343380,12800,12800,12800,12800,0
20240402,184500,2787343380,12800,12800,12800,12800,0
20240402,184400,2787343380,12800,12800,12800,12800,0
20240402,184300,2787343380,12800,12800,12800,12800,0
20240402,184200,2787343380,12800,12800,12800,12800,0
20240402,184100,2787343380,12800,12800,12800,12800,0
20240402,184000,2787343380,12800,12800,12800,12800,0
20240402,183900,2787343380,12800,12800,12800,12800,0
20240402,183800,2787343380,12800,12800,12800,12800,0
20240402,183700,2787343380,12800,12800,12800,12800,0
20240402,183600,2787343380,12800,12800,12800,12800,0
20240402,183500,2787343380,12800,12800,12800,12800,0
20240402,183400,2787343380,12800,12800,12800,12800,0
20240402,183300,2787343380,12800,12800,12800,12800,0
20240402,183200,2787343380,12800,12800,12800,12800,0
20240402,183100,2787343380,12800,12800,12800,12800,0
20240402,183000,2787343380,12800,12800,12800,12800,0
20240402,182900,2787343380,12800,12800,12800,12800,0
20240402,182800,2787343380,12800,12800,12800,12800,0
20240402,182700,2787343380,12800,12800,12800,12800,0
20240402,182600,2787343380,12800,12800,12800,12800,0
20240402,182500,2787343380,12800,12800,12800,12800,0
20240402,182400,2787343380,12800,12800,12800,12800,0
20240402,182300,2787343380,12800,12800,12800,12800,3106
20240402,182200,2787343380,12800,12800,12800,12800,0
20240402,182100,2787343380,12800,12800,12800,12800,0
20240402,182000,2787343380,12800,12800,12800,12800,0
20240402,181900,2787343380,12800,12800,12800,12800,0
20240402,181800,2787343380,12800,12800,12800,12800,0
20240402,181700,2787343380,12800,12800,12800,12800,0
20240402,181600,2787343380,12800,12800,12800,12800,0
20240402,181500,2787343380,12800,12800,12800,12800,0
20240402,181400,2787343380,12800,12800,12800,12800,0
20240402,181300,2787343380,12800,12800,12800,12800,0
20240402,181200,2787343380,12800,12800,12800,12800,0
20240402,181100,2787343380,12800,12800,12800,12800,0
20240402,181000,2787343380,12800,12800,12800,12800,0
20240402,180900,2787343380,12800,12800,12800,12800,0
20240402,180800,2787343380,12800,12800,12800,12800,0
20240402,180700,2787343380,12800,12800,12800,12800,0
20240402,180600,2787343380,12800,12800,12800,12800,0
20240402,180500,2787343380,12800,12800,12800,12800,0
20240402,180400,2787343380,12800,12800,12800,12800,0
20240402,180300,2787343380,12800,12800,12800,12800,0
20240402,180200,2787343380,12800,12800,12800,12800,0
20240402,180100,2787343380,12800,12800,12800,12800,0
20240402,180000,2787343380,12800,12800,12800,12800,0
20240402,175900,2787343380,12800,12800,12800,12800,0
20240402,175800,2787343380,12800,12800,12800,12800,0
20240402,175700,2787343380,12800,12800,12800,12800,0
20240402,175600,2787343380,12800,12800,12800,12800,0
20240402,175500,2787343380,12800,12800,12800,12800,0
20240402,175400,2787343380,12800,12800,12800,12800,0
20240402,175300,2787343380,12800,12800,12800,12800,3106
20240402,175200,2787343380,12800,12800,12800,12800,0
20240402,175100,2787343380,12800,12800,12800,12800,0
20240402,175000,2787343380,12800,12800,12800,12800,0
20240402,174900,2787343380,12800,12800,12800,12800,0
20240402,174800,2787343380,12800,12800,12800,12800,0
20240402,174700,2787343380,12800,12800,12800,12800,0
20240402,174600,2787343380,12800,12800,12800,12800,0
20240402,174500,2787343380,12800,12800,12800,12800,0
20240402,174400,2787343380,12800,12800,12800,12800,0
20240402,174300,2787343380,12800,12800,12800,12800,0
20240402,174200,2787343380,12800,12800,12800,12800,0
20240402,174100,2787343380,12800,12800,12800,12800,0
20240402,174000,2787343380,12800,12800,12800,12800,0
20240402,173900,2787343380,12800,12800,12800,12800,0
20240402,173800,2787343380,12800,12800,12800,12800,0
20240402,173700,2787343380,12800,12800,12800,12800,0
20240402,173600,2787343380,12800,12800,12800,12800,0
20240402,173500,2787343380,12800,12800,12800,12800,0
20240402,173400,2787343380,12800,12800,12800,12800,0
20240402,173300,2787343380,12800,12800,12800,12800,0
20240402,173200,2787343380,12800,12800,12800,12800,0
20240402,173100,2787343380,12800,12800,12800,12800,0
20240402,173000,2787343380,12800,12800,12800,12800,0
20240402,172900,2787343380,12800,12800,12800,12800,0
20240402,172800,2787343380,12800,12800,12800,12800,0
20240402,172700,2787343380,12800,12800,12800,12800,0
20240402,172600,2787343380,12800,12800,12800,12800,0
20240402,172500,2787343380,12800,12800,12800,12800,0
20240402,172400,2787343380,12800,12800,12800,12800,0
20240402,172300,2787343380,12800,12800,12800,12800,3106
20240402,172200,2787343380,12800,12800,12800,12800,0
20240402,172100,2787343380,12800,12800,12800,12800,0
20240402,172000,2787343380,12800,12800,12800,12800,0
20240402,171900,2787343380,12800,12800,12800,12800,0
20240402,171800,2787343380,12800,12800,12800,12800,0
20240402,171700,2787343380,12800,12800,12800,12800,0
20240402,171600,2787343380,12800,12800,12800,12800,0
20240402,171500,2787343380,12800,12800,12800,12800,0
20240402,171400,2787343380,12800,12800,12800,12800,0
20240402,171300,2787343380,12800,12800,12800,12800,0
20240402,171200,2787343380,12800,12800,12800,12800,0
20240402,171100,2787343380,12800,12800,12800,12800,0
20240402,171000,2787343380,12800,12800,12800,12800,0
20240402,170900,2787343380,12800,12800,12800,12800,0
20240402,170800,2787343380,12800,12800,12800,12800,0
20240402,170700,2787343380,12800,12800,12800,12800,0
20240402,170600,2787343380,12800,12800,12800,12800,0
20240402,170500,2787343380,12800,12800,12800,12800,0
20240402,170400,2787343380,12800,12800,12800,12800,0
20240402,170300,2787343380,12800,12800,12800,12800,0
20240402,170200,2787343380,12800,12800,12800,12800,0
20240402,170100,2787343380,12800,12800,12800,12800,0
20240402,170000,2787343380,12800,12800,12800,12800,0
20240402,165900,2787343380,12800,12800,12800,12800,0
20240402,165800,2787343380,12800,12800,12800,12800,0
20240402,165700,2787343380,12800,12800,12800,12800,0
20240402,165600,2787343380,12800,12800,12800,12800,0
20240402,165500,2787343380,12800,12800,12800,12800,0
20240402,165400,2787343380,12800,12800,12800,12800,0
20240402,165300,2787343380,12800,12800,12800,12800,3106
20240402,165200,2787343380,12800,12800,12800,12800,0
20240402,165100,2787343380,12800,12800,12800,12800,0
20240402,165000,2787343380,12800,12800,12800,12800,0
20240402,164900,2787343380,12800,12800,12800,12800,0
20240402,164800,2787343380,12800,12800,12800,12800,0
20240402,164700,2787343380,12800,12800,12800,12800,0
20240402,164600,2787343380,12800,12800,12800,12800,0
20240402,164500,2787343380,12800,12800,12800,12800,0
20240402,164400,2787343380,12800,12800,12800,12800,0
20240402,164300,2787343380,12800,12800,12800,12800,0
20240402,164200,2787343380,12800,12800,12800,12800,0
20240402,164100,2787343380,12800,12800,12800,12800,0
20240402,164000,2787343380,12800,12800,12800,12800,0
20240402,163900,2787343380,12800,12800,12800,12800,0
20240402,163800,2787343380,12800,12800,12800,12800,0
20240402,163700,2787343380,12800,12800,12800,12800,0
20240402,163600,2787343380,12800,12800,12800,12800,0
20240402,163500,2787343380,12800,12800,12800,12800,0
20240402,163400,2787343380,12800,12800,12800,12800,0
20240402,163300,2787343380,12800,12800,12800,12800,0
20240402,163200,2787343380,12800,12800,12800,12800,0
20240402,163100,2787343380,12800,12800,12800,12800,0
20240402,163000,2787343380,12800,12800,12800,12800,0
20240402,162900,2787343380,12800,12800,12800,12800,0
20240402,162800,2787343380,12800,12800,12800,12800,0
20240402,162700,2787343380,12800,12800,12800,12800,0
20240402,162600,2787343380,12800,12800,12800,12800,0
20240402,162500,2787343380,12800,12800,12800,12800,0
20240402,162400,2787343380,12800,12800,12800,12800,0
20240402,162300,2787343380,12800,12800,12800,12800,3106
20240402,162200,2787343380,12800,12800,12800,12800,0
20240402,162100,2787343380,12800,12800,12800,12800,0
20240402,162000,2787343380,12800,12800,12800,12800,0
20240402,161900,2787343380,12800,12800,12800,12800,0
20240402,161800,2787343380,12800,12800,12800,12800,0
20240402,161700,2787343380,12800,12800,12800,12800,0
20240402,161600,2787343380,12800,12800,12800,12800,0
20240402,161500,2787343380,12800,12800,12800,12800,0
20240402,161400,2787343380,12800,12800,12800,12800,0
20240402,161300,2787343380,12800,12800,12800,12800,0
20240402,161200,2787343380,12800,12800,12800,12800,0
20240402,161100,2787343380,12800,12800,12800,12800,0
20240402,161000,2787343380,12800,12800,12800,12800,0
20240402,160900,2787343380,12800,12800,12800,12800,0
20240402,160800,2787343380,12800,12800,12800,12800,0
20240402,160700,2787343380,12800,12800,12800,12800,0
20240402,160600,2787343380,12800,12800,12800,12800,0
20240402,160500,2787343380,12800,12800,12800,12800,0
20240402,160400,2787343380,12800,12800,12800,12800,0
20240402,160300,2787343380,12800,12800,12800,12800,0
20240402,160200,2787343380,12800,12800,12800,12800,0
20240402,160100,2787343380,12800,12800,12800,12800,0
20240402,160000,2787343380,12800,12800,12800,12800,0
20240402,155900,2787343380,12800,12800,12800,12800,0
20240402,155800,2787343380,12800,12800,12800,12800,0
20240402,155700,2787343380,12800,12800,12800,12800,0
20240402,155600,2787343380,12800,12800,12800,12800,0
20240402,155500,2787343380,12800,12800,12800,12800,0
20240402,155400,2787343380,12800,12800,12800,12800,0
20240402,155300,2787343380,12800,12800,12800,12800,3106
20240402,155200,2787343380,12800,12800,12800,12800,0
20240402,155100,2787343380,12800,12800,12800,12800,0
20240402,155000,2787343380,12800,12800,12800,12800,0
20240402,154900,2787343380,12800,12800,12800,12800,0
20240402,154800,2787343380,12800,12800,12800,12800,0
20240402,154700,2787343380,12800,12800,12800,12800,0
20240402,154600,2787343380,12800,12800,12800,12800,0
20240402,154500,2787343380,12800,12800,12800,12800,0
20240402,154400,2787343380,12800,12800,12800,12800,0
20240402,154300,2787343380,12800,12800,12800,12800,0
20240402,154200,2787343380,12800,12800,12800,12800,0
20240402,154100,2787343380,12800,12800,12800,12800,0
20240402,154000,2787343380,12800,12800,12800,12800,0
20240402,153900,2787343380,12800,12800,12800,12800,0
20240402,153800,2787343380,12800,12800,12800,12800,0
20240402,153700,2787343380,12800,12800,12800,12800,0
20240402,153600,2787343380,12800,12800,12800,12800,0
20240402,153500,2787343380,12800,12800,12800,12800,0
20240402,153400,2787343380,12800,12800,12800,12800,0
20240402,153300,2787343380,12800,12800,12800,12800,0
20240402,153200,2787343380,12800,12800,12800,12800,0
20240402,153100,2787343380,12800,12800,12800,12800,0
20240402,153000,2787343380,12800,12800,12800,12800,3106
20240402,152900,2747586580,12790,12790,12790,12790,0
20240402,152800,2747586580,12790,12790,12790,12790,0
20240402,152700,2747586580,12790,12790,12790,12790,0
20240402,152600,2747586580,12790,12790,12790,12790,0
20240402,152500,2747586580,12790,12790,12790,12790,0
20240402,152400,2747586580,12790,12790,12790,12790,0
20240402,152300,2747586580,12790,12790,12790,12790,0
20240402,152200,2747586580,12790,12790,12790,12790,0
20240402,152100,2747586580,12790,12790,12790,12790,0
20240402,152000,2747586580,12790,12790,12790,12790,0
20240402,151900,2747586580,12790,12790,12800,12790,199
20240402,151800,2745041200,12790,12820,12820,12790,684
20240402,151700,2736287960,12820,12810,12820,12810,45
20240402,151600,2735711500,12820,12780,12820,12780,249
20240402,151500,2732523610,12770,12770,12770,12770,63
20240402,151400,2731719100,12800,12790,12810,12770,153
20240402,151300,2729762500,12790,12790,12790,12760,163
20240402,151200,2727678790,12790,12830,12830,12790,222
20240402,151100,2724834170,12780,12780,12780,12740,472
20240402,151000,2718817250,12760,12800,12810,12750,949
20240402,150900,2706684590,12800,12800,12800,12780,21
20240402,150800,2706416010,12770,12770,12790,12760,1164
20240402,150700,2691537050,12770,12750,12770,12740,558
20240402,150600,2684423070,12740,12780,12790,12720,3644
20240402,150500,2637942760,12780,12800,12820,12780,1370
20240402,150400,2620416780,12800,12820,12820,12800,996
20240402,150300,2607662270,12820,12830,12840,12820,146
20240402,150200,2605787880,12840,12830,12840,12810,596
20240402,150100,2598145530,12840,12840,12840,12840,10
20240402,150000,2598017130,12830,12840,12840,12830,470
20240402,145900,2591984890,12840,12820,12840,12810,244
20240402,145800,2588855710,12820,12830,12830,12810,130
20240402,145700,2587188360,12800,12870,12870,12800,6028
20240402,145600,2509878460,12870,12870,12870,12860,96
20240402,145500,2508643060,12880,12870,12880,12850,616
20240402,145400,2500714000,12870,12850,12890,12850,1093
20240402,145300,2486647340,12840,12840,12850,12840,144
20240402,145200,2484797980,12840,12850,12850,12840,104
20240402,145100,2483461740,12860,12860,12860,12860,11
20240402,145000,2483320280,12850,12850,12850,12840,90
20240402,144900,2482163860,12850,12850,12850,12850,0
20240402,144800,2482163860,12850,12850,12850,12850,1
20240402,144700,2482151010,12840,12840,12840,12840,282
20240402,144600,2478530130,12840,12840,12840,12840,294
20240402,144500,2474755170,12840,12840,12840,12840,101
20240402,144400,2473458330,12840,12840,12850,12830,509
20240402,144300,2466923170,12840,12850,12850,12840,159
20240402,144200,2464880370,12850,12850,12860,12840,124
20240402,144100,2463286500,12850,12840,12850,12840,47
20240402,144000,2462682700,12860,12840,12860,12830,101
20240402,143900,2461385660,12830,12830,12840,12830,110
20240402,143800,2459973960,12830,12840,12840,12830,143
20240402,143700,2458138060,12830,12860,12860,12830,23
20240402,143600,2457842580,12830,12840,12840,12830,117
20240402,143500,2456341350,12840,12840,12840,12830,953
20240402,143400,2444107270,12840,12860,12860,12840,2318
20240402,143300,2414333460,12850,12870,12870,12850,261
20240402,143200,2410977160,12860,12870,12870,12860,573
20240402,143100,2403605550,12870,12870,12870,12860,59
20240402,143000,2402846300,12860,12870,12870,12860,42
20240402,142900,2402305800,12880,12880,12880,12860,1918
20240402,142800,2377619920,12870,12880,12880,12870,210
20240402,142700,2374917010,12880,12870,12880,12870,8
20240402,142600,2374814020,12880,12860,12880,12860,128
20240402,142500,2373167740,12860,12880,12880,12860,651
20240402,142400,2364792560,12870,12880,12880,12870,217
20240402,142300,2361997920,12870,12900,12900,12870,1883
20240402,142200,2337746370,12890,12920,12920,12890,7213
20240402,142100,2244670460,12920,12940,12940,12920,1362
20240402,142000,2227061010,12930,12930,12930,12930,32
20240402,141900,2226647250,12930,12930,12930,12930,522
20240402,141800,2219897790,12940,12930,12940,12930,179
20240402,141700,2217582770,12930,12940,12940,12930,212
20240402,141600,2214839860,12930,12930,12930,12930,61
20240402,141500,2214051130,12930,12940,12940,12930,110
20240402,141400,2212627900,12940,12960,12960,12940,412
20240402,141300,2207292700,12950,12950,12950,12950,0
20240402,141200,2207292700,12950,12950,12960,12950,44
20240402,141100,2206722530,12950,12950,12950,12950,95
20240402,141000,2205492280,12950,12940,12950,12940,52
20240402,140900,2204819300,12940,12960,12960,12940,139
20240402,140800,2203019150,12970,12960,12970,12960,30
20240402,140700,2202630110,12970,12970,12970,12970,6
20240402,140600,2202552290,12950,12950,12950,12950,1
20240402,140500,2202539340,12950,12950,12950,12950,1
20240402,140400,2202526390,12940,12940,12940,12940,212
20240402,140300,2199783110,12940,12950,12950,12940,86
20240402,140200,2198669550,12940,12940,12940,12940,76
20240402,140100,2197686110,12950,12950,12950,12950,10
20240402,140000,2197556610,12920,12930,12930,12920,18
20240402,135900,2197323900,12930,12940,12940,12930,20
20240402,135800,2197065290,12920,12920,12920,12920,0
20240402,135700,2197065290,12920,12920,12920,12920,117
20240402,135600,2195553650,12920,12920,12920,12920,0
20240402,135500,2195553650,12920,12910,12920,12900,624
20240402,135400,2187498820,12910,12910,12920,12910,640
20240402,135300,2179232010,12910,12930,12930,12910,6804
20240402,135200,2091333870,12930,12940,12940,12930,274
20240402,135100,2087788750,12930,12940,12940,12930,25
20240402,135000,2087465270,12930,12970,12970,12930,73
20240402,134900,2086520170,12940,12930,12940,12930,2
20240402,134800,2086494300,12930,12940,12940,12930,348
20240402,134700,2081993390,12940,12940,12940,12930,519
20240402,134600,2075279950,12950,12950,12950,12950,0
20240402,134500,2075279950,12950,12950,12960,12950,150
20240402,134400,2073336200,12970,12970,12970,12970,1
20240402,134300,2073323230,12970,12970,12970,12970,10
20240402,134200,2073193530,12940,12940,12950,12940,98
20240402,134100,2071924650,12930,12940,12940,12930,805
20240402,134000,2061508210,12940,12930,12940,12930,523
20240402,133900,2054743820,12930,12950,12950,12930,1552
20240402,133800,2034663120,12940,12940,12950,12940,302
20240402,133700,2030753030,12940,12940,12940,12940,0
20240402,133600,2030753030,12940,12950,12960,12940,1242
20240402,133500,2014671740,12950,12990,12990,12950,1906
20240402,133400,1989954230,13000,13000,13000,12980,14
20240402,133300,1989772250,12980,12990,12990,12980,66
20240402,133200,1988915010,12990,13010,13010,12990,85
20240402,133100,1987809800,13010,13010,13010,13010,27
20240402,133000,1987458530,13020,13020,13020,13020,0
20240402,132900,1987458530,13020,12980,13020,12970,353
20240402,132800,1982874170,12980,12980,12980,12980,6
20240402,132700,1982796290,12980,12980,12980,12980,15
20240402,132600,1982601590,12970,12970,12970,12970,71
20240402,132500,1981680720,12960,12960,12960,12960,0
20240402,132400,1981680720,12960,12970,12970,12960,18
20240402,132300,1981447430,12960,12960,12960,12960,603
20240402,132200,1973632550,12960,12970,12970,12960,347
20240402,132100,1969133100,12980,12980,12980,12980,12
20240402,132000,1968977340,12990,12990,13000,12990,70
20240402,131900,1968068020,13000,12990,13000,12990,70
20240402,131800,1967158680,12950,12960,12960,12950,243
20240402,131700,1964011340,12950,12970,12970,12950,265
20240402,131600,1960575820,13000,13000,13000,13000,60
20240402,131500,1959795820,13000,13000,13000,13000,10
20240402,131400,1959665820,12960,12960,12960,12960,29
20240402,131300,1959289980,12960,12970,12970,12960,448
20240402,131200,1953482400,12960,12960,12960,12960,63
20240402,131100,1952665920,12960,12960,12960,12960,450
20240402,131000,1946833920,12950,12950,12950,12950,81
20240402,130900,1945784970,12950,12950,12950,12950,19
20240402,130800,1945538920,12950,12950,12950,12950,0
20240402,130700,1945538920,12950,12970,12970,12950,289
20240402,130600,1941793340,12960,12970,12970,12960,10
20240402,130500,1941663680,12970,12970,12970,12970,43
20240402,130400,1941105970,12970,12950,12970,12950,300
20240402,130300,1937216810,12950,12960,12960,12950,89
20240402,130200,1936063510,12960,12960,12970,12960,598
20240402,130100,1928308430,12960,13000,13000,12960,1164
20240402,130000,1913194300,12990,12990,12990,12990,1
20240402,125900,1913181310,12990,12990,12990,12990,72
20240402,125800,1912246030,12990,12990,12990,12990,151
20240402,125700,1910284540,12990,13000,13000,12990,277
20240402,125600,1906683970,13000,12990,13000,12980,362
20240402,125500,1901981670,12980,12980,12980,12980,32
20240402,125400,1901566310,12970,12970,12970,12970,0
20240402,125300,1901566310,12970,12990,12990,12970,16
20240402,125200,1901358550,12990,12980,12990,12960,21
20240402,125100,1901086310,12960,12960,12960,12960,0
20240402,125000,1901086310,12960,12990,12990,12960,69
20240402,124900,1900191310,12980,12980,12980,12980,3
20240402,124800,1900152370,12960,12980,12980,12960,1199
20240402,124700,1884593220,12970,12970,12970,12970,0
20240402,124600,1884593220,12970,12970,12970,12970,0
20240402,124500,1884593220,12970,12970,12970,12970,0
20240402,124400,1884593220,12970,12970,12970,12970,5
20240402,124300,1884528370,12950,12950,12950,12950,74
20240402,124200,1883570070,12950,12950,12950,12950,49
20240402,124100,1882935520,12950,12950,12950,12950,35
20240402,124000,1882482270,12940,12950,12950,12940,99
20240402,123900,1881200360,12940,12950,12950,12940,192
20240402,123800,1878714240,12940,12970,12970,12940,1098
20240402,123700,1864495130,12990,12990,12990,12990,5
20240402,123600,1864430180,13000,13000,13000,13000,27
20240402,123500,1864079180,13030,13030,13030,13030,1
20240402,123400,1864066150,12950,12950,12950,12950,10
20240402,123300,1863936650,12940,12980,12980,12940,1728
20240402,123200,1841532060,12970,12970,12980,12970,23
20240402,123100,1841233600,12970,12980,12980,12970,74
20240402,123000,1840273220,12980,12980,12980,12980,178
20240402,122900,1837962780,12970,12970,12970,12970,70
20240402,122800,1837054880,12960,12960,12960,12960,2
20240402,122700,1837028960,12960,12960,12970,12950,237
20240402,122600,1833959440,12970,12960,12970,12950,74
20240402,122500,1832999980,12950,12980,12980,12950,572
20240402,122400,1825580510,12980,12980,12980,12970,23
20240402,122300,1825282130,12970,12990,13000,12970,1159
20240402,122200,1810229540,12970,12970,12970,12970,7
20240402,122100,1810138750,12970,12950,12980,12950,309
20240402,122000,1806130260,12960,12970,12970,12960,421
20240402,121900,1800670470,12930,12950,12950,12930,73
20240402,121800,1799725880,12920,12950,12980,12920,431
20240402,121700,1794147330,13030,12940,13050,12940,1433
20240402,121600,1775464840,12950,12950,12950,12910,1881
20240402,121500,1751134230,12950,13000,13000,12950,387
20240402,121400,1746110030,13000,13000,13000,13000,1
20240402,121300,1746097030,12980,12980,12980,12980,91
20240402,121200,1744915850,13060,13060,13060,13060,0
20240402,121100,1744915850,13060,13060,13060,13060,10
20240402,121000,1744785250,13070,13050,13070,13050,1000
20240402,120900,1731718650,13070,13080,13080,13070,16
20240402,120800,1731509380,13080,12960,13100,12920,3434
20240402,120700,1686942070,12960,12960,12960,12960,31
20240402,120600,1686540310,12950,12970,12970,12950,111
20240402,120500,1685100860,12950,12960,12960,12950,415
20240402,120400,1679725810,12960,12990,12990,12960,186
20240402,120300,1677314680,12990,12990,12990,12990,0
20240402,120200,1677314680,12990,12990,13000,12980,1527
20240402,120100,1657467750,13000,12950,13000,12940,1450
20240402,120000,1638636480,12950,12980,12980,12930,3017
20240402,115900,1599538090,12980,12980,12980,12970,88
20240402,115800,1598395970,12970,12980,12980,12970,72
20240402,115700,1597461520,12980,12990,12990,12980,429
20240402,115600,1591893010,12980,12990,12990,12970,225
20240402,115500,1588973620,12960,13100,13100,12960,15797
20240402,115400,1382909350,13100,13120,13120,13100,2966
20240402,115300,1344026190,13110,13130,13130,13110,3286
20240402,115200,1300917550,13130,13140,13140,13130,34
20240402,115100,1300470870,13130,13140,13140,13130,134
20240402,115000,1298710950,13140,13140,13140,13140,0
20240402,114900,1298710950,13140,13150,13150,13140,4
20240402,114800,1298658380,13150,13150,13150,13150,6
20240402,114700,1298579480,13150,13150,13150,13150,8
20240402,114600,1298474280,13120,13120,13120,13120,0
20240402,114500,1298474280,13120,13140,13140,13120,238
20240402,114400,1295347440,13140,13140,13140,13140,3
20240402,114300,1295308020,13110,13110,13110,13110,0
20240402,114200,1295308020,13110,13110,13120,13110,719
20240402,114100,1285881920,13110,13120,13120,13110,594
20240402,114000,1278091080,13120,13120,13120,13120,24
20240402,113900,1277776200,13120,13130,13130,13120,48
20240402,113800,1277146040,13130,13130,13130,13130,2
20240402,113700,1277119780,13150,13130,13150,13120,62
20240402,113600,1276305810,13120,13120,13120,13120,10
20240402,113500,1276174610,13110,13110,13110,13110,2
20240402,113400,1276148390,13110,13110,13120,13110,28
20240402,113300,1275781210,13110,13160,13160,13110,2
20240402,113200,1275754940,13110,13110,13110,13110,3
20240402,113100,1275715610,13110,13150,13170,13110,1994
20240402,113000,1249551580,13140,13140,13140,13140,0
20240402,112900,1249551580,13140,13140,13140,13140,0
20240402,112800,1249551580,13140,13140,13140,13140,0
20240402,112700,1249551580,13140,13130,13170,13130,11
20240402,112600,1249406940,13130,13130,13130,13130,6
20240402,112500,1249328160,13120,13130,13130,13120,345
20240402,112400,1244798980,13130,13150,13150,13130,546
20240402,112300,1237622580,13150,13190,13190,13140,501
20240402,112200,1231034220,13190,13140,13190,13140,3
20240402,112100,1230994750,13130,13130,13130,13130,0
20240402,112000,1230994750,13130,13130,13130,13130,0
20240402,111900,1230994750,13130,13130,13130,13120,358
20240402,111800,1226296410,13240,13120,13240,13110,790
20240402,111700,1215910980,13120,13150,13150,13120,1109
20240402,111600,1201349120,13140,13160,13160,13140,29
20240402,111500,1200967800,13150,13160,13160,13140,723
20240402,111400,1191461370,13150,13150,13150,13150,0
20240402,111300,1191461370,13150,13150,13150,13140,319
20240402,111200,1187266680,13140,13140,13140,13140,51
20240402,111100,1186596540,13140,13140,13150,13140,460
20240402,111000,1180552130,13140,13140,13140,13140,92
20240402,110900,1179343250,13140,13140,13140,13140,178
20240402,110800,1177004330,13140,13140,13140,13140,5
20240402,110700,1176938630,13150,13130,13150,13130,156
20240402,110600,1174889290,13130,13150,13150,13130,204
20240402,110500,1172208770,13150,13150,13150,13150,3
20240402,110400,1172169320,13140,13180,13180,13140,1661
20240402,110300,1150293570,13220,13220,13220,13220,160
20240402,110200,1148178370,13180,13180,13180,13180,3
20240402,110100,1148138830,13180,13190,13190,13180,176
20240402,110000,1145817570,13220,13220,13220,13220,0
20240402,105900,1145817570,13220,13220,13220,13220,0
20240402,105800,1145817570,13220,13220,13220,13220,2
20240402,105700,1145791130,13180,13180,13180,13180,7
20240402,105600,1145698870,13170,13170,13170,13170,0
20240402,105500,1145698870,13170,13210,13230,13170,1008
20240402,105400,1132411010,13190,13190,13190,13190,18
20240402,105300,1132173590,13170,13180,13180,13160,277
20240402,105200,1128525280,13180,13190,13190,13180,175
20240402,105100,1126217040,13200,13130,13200,13130,1311
20240402,105000,1108934290,13130,13120,13130,13120,73
20240402,104900,1107976420,13120,13120,13150,13110,1291
20240402,104800,1091038730,13120,13120,13120,13120,127
20240402,104700,1089372490,13120,13140,13140,13110,2492
20240402,104600,1056666980,13130,13140,13140,13130,704
20240402,104500,1047419080,13140,13180,13200,13140,4762
20240402,104400,984777570,13180,13200,13200,13180,45
20240402,104300,984184190,13170,13190,13190,13170,675
20240402,104200,975287380,13180,13230,13230,13180,822
20240402,104100,964433870,13230,13230,13230,13230,12
20240402,104000,964275110,13220,13210,13220,13210,37
20240402,103900,963786200,13200,13210,13210,13200,103
20240402,103800,962426360,13210,13220,13220,13200,791
20240402,103700,951977280,13200,13200,13200,13200,120
20240402,103600,950393280,13200,13190,13200,13180,34
20240402,103500,949944850,13180,13190,13190,13180,197
20240402,103400,947346740,13180,13210,13210,13180,560
20240402,103300,939957910,13230,13230,13230,13230,1
20240402,103200,939944680,13230,13230,13230,13230,1
20240402,103100,939931450,13250,13200,13250,13200,58
20240402,103000,939163050,13200,13200,13200,13200,1
20240402,102900,939149850,13200,13200,13200,13200,0
20240402,102800,939149850,13200,13200,13200,13200,0
20240402,102700,939149850,13200,13230,13230,13200,2116
20240402,102600,911178320,13230,13250,13250,13230,215
20240402,102500,908330340,13240,13260,13260,13240,152
20240402,102400,906316520,13250,13250,13250,13250,40
20240402,102300,905786520,13240,13240,13240,13240,0
20240402,102200,905786520,13240,13240,13240,13240,2
20240402,102100,905760040,13240,13240,13240,13240,120
20240402,102000,904171240,13240,13240,13240,13240,438
20240402,101900,898372120,13240,13250,13250,13240,1339
20240402,101800,880641500,13250,13250,13250,13250,11
20240402,101700,880495750,13250,13250,13250,13250,227
20240402,101600,877488000,13260,13260,13260,13260,0
20240402,101500,877488000,13260,13260,13260,13260,185
20240402,101400,875034900,13260,13260,13260,13260,21
20240402,101300,874756440,13260,13260,13260,13260,17
20240402,101200,874531020,13260,13250,13260,13250,303
20240402,101100,870513270,13250,13240,13250,13240,86
20240402,101000,869374430,13250,13260,13260,13250,866
20240402,100900,857892550,13270,13280,13280,13270,345
20240402,100800,853314350,13270,13270,13270,13270,60
20240402,100700,852518150,13270,13280,13280,13270,338
20240402,100600,848030060,13300,13300,13300,13300,1
20240402,100500,848016760,13300,13240,13300,13240,1163
20240402,100400,832554690,13280,13250,13280,13240,232
20240402,100300,829476470,13250,13240,13250,13240,12
20240402,100200,829317480,13250,13240,13250,13240,395
20240402,100100,824083930,13230,13240,13240,13230,247
20240402,100000,820814020,13230,13230,13230,13230,103
20240402,095900,819451330,13230,13230,13230,13230,108
20240402,095800,818022490,13230,13210,13230,13210,75
20240402,095700,817031220,13210,13200,13210,13200,853
20240402,095600,805771600,13190,13190,13190,13190,11
20240402,095500,805626510,13190,13200,13200,13190,824
20240402,095400,794757430,13210,13230,13230,13210,22
20240402,095300,794466790,13230,13190,13230,13190,105
20240402,095200,793078060,13180,13180,13190,13180,157
20240402,095100,791007430,13180,13210,13210,13180,728
20240402,095000,781396700,13220,13210,13220,13210,230
20240402,094900,778358310,13210,13210,13210,13210,1652
20240402,094800,756535390,13210,13220,13220,13210,332
20240402,094700,752149500,13220,13210,13230,13200,493
20240402,094600,745636070,13230,13220,13230,13210,248
20240402,094500,742355640,13220,13220,13220,13220,78
20240402,094400,741324480,13200,13200,13200,13200,16
20240402,094300,741113280,13190,13210,13210,13180,445
20240402,094200,735242110,13210,13230,13230,13210,84
20240402,094100,734131230,13230,13180,13230,13180,325
20240402,094000,729845190,13180,13190,13240,13170,230
20240402,093900,726813830,13250,13190,13250,13180,1038
20240402,093800,713113080,13180,13170,13190,13150,299
20240402,093700,709174420,13170,13130,13170,13130,306
20240402,093600,705150460,13130,13160,13160,13120,1285
20240402,093500,688259100,13160,13250,13250,13150,10426
20240402,093400,550543270,13250,13230,13250,13230,241
20240402,093300,547352860,13230,13330,13330,13230,8938
20240402,093200,428582800,13330,13310,13330,13300,225
20240402,093100,425583600,13300,13320,13320,13300,256
20240402,093000,422174570,13330,13290,13340,13290,128
20240402,092900,420469330,13290,13300,13300,13290,151
20240402,092800,418461110,13300,13310,13320,13290,205
20240402,092700,415732250,13280,13300,13300,13280,358
20240402,092600,410974550,13300,13340,13340,13300,3555
20240402,092500,363684770,13310,13310,13310,13310,0
20240402,092400,363684770,13310,13310,13310,13310,234
20240402,092300,360570230,13310,13310,13310,13300,221
20240402,092200,357629270,13310,13320,13330,13300,1409
20240402,092100,338871370,13320,13330,13330,13320,379
20240402,092000,333822070,13330,13330,13330,13320,95
20240402,091900,332556360,13330,13330,13350,13320,399
20240402,091800,327234820,13340,13350,13350,13320,729
20240402,091700,317515680,13340,13360,13360,13330,1163
20240402,091600,301987410,13360,13400,13410,13360,1435
20240402,091500,282757030,13410,13390,13410,13370,445
20240402,091400,276801130,13390,13470,13470,13390,3346
20240402,091300,231850640,13470,13490,13490,13460,696
20240402,091200,222473900,13490,13490,13500,13470,789
20240402,091100,211838310,13490,13480,13490,13470,323
20240402,091000,207483090,13480,13510,13510,13460,642
20240402,090900,198824560,13510,13560,13560,13510,156
20240402,090800,196712800,13580,13540,13580,13530,284
20240402,090700,192867390,13540,13540,13550,13540,376
20240402,090600,187776340,13470,13430,13470,13420,2815
20240402,090500,149944300,13430,13440,13480,13420,379
20240402,090400,144850830,13440,13430,13440,13400,1492
20240402,090300,124832150,13430,13450,13460,13420,2641
20240402,090200,89367860,13450,13670,13670,13440,3760
20240402,090100,38360700,13670,13740,13740,13670,239
20240402,090000,35079390,13660,13770,13770,13660,2549