KissMeData/105760/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,195100,1621824940,11660,11660,11660,11660,3311
20240405,195000,1621824940,11660,11660,11660,11660,0
20240405,194900,1621824940,11660,11660,11660,11660,0
20240405,194800,1621824940,11660,11660,11660,11660,0
20240405,194700,1621824940,11660,11660,11660,11660,0
20240405,194600,1621824940,11660,11660,11660,11660,0
20240405,194500,1621824940,11660,11660,11660,11660,0
20240405,194400,1621824940,11660,11660,11660,11660,0
20240405,194300,1621824940,11660,11660,11660,11660,0
20240405,194200,1621824940,11660,11660,11660,11660,0
20240405,194100,1621824940,11660,11660,11660,11660,0
20240405,194000,1621824940,11660,11660,11660,11660,0
20240405,193900,1621824940,11660,11660,11660,11660,0
20240405,193800,1621824940,11660,11660,11660,11660,0
20240405,193700,1621824940,11660,11660,11660,11660,0
20240405,193600,1621824940,11660,11660,11660,11660,0
20240405,193500,1621824940,11660,11660,11660,11660,0
20240405,193400,1621824940,11660,11660,11660,11660,0
20240405,193300,1621824940,11660,11660,11660,11660,0
20240405,193200,1621824940,11660,11660,11660,11660,0
20240405,193100,1621824940,11660,11660,11660,11660,0
20240405,193000,1621824940,11660,11660,11660,11660,0
20240405,192900,1621824940,11660,11660,11660,11660,0
20240405,192800,1621824940,11660,11660,11660,11660,0
20240405,192700,1621824940,11660,11660,11660,11660,0
20240405,192600,1621824940,11660,11660,11660,11660,0
20240405,192500,1621824940,11660,11660,11660,11660,0
20240405,192400,1621824940,11660,11660,11660,11660,0
20240405,192300,1621824940,11660,11660,11660,11660,0
20240405,192200,1621824940,11660,11660,11660,11660,0
20240405,192100,1621824940,11660,11660,11660,11660,3311
20240405,192000,1621824940,11660,11660,11660,11660,0
20240405,191900,1621824940,11660,11660,11660,11660,0
20240405,191800,1621824940,11660,11660,11660,11660,0
20240405,191700,1621824940,11660,11660,11660,11660,0
20240405,191600,1621824940,11660,11660,11660,11660,0
20240405,191500,1621824940,11660,11660,11660,11660,0
20240405,191400,1621824940,11660,11660,11660,11660,0
20240405,191300,1621824940,11660,11660,11660,11660,0
20240405,191200,1621824940,11660,11660,11660,11660,0
20240405,191100,1621824940,11660,11660,11660,11660,0
20240405,191000,1621824940,11660,11660,11660,11660,0
20240405,190900,1621824940,11660,11660,11660,11660,0
20240405,190800,1621824940,11660,11660,11660,11660,0
20240405,190700,1621824940,11660,11660,11660,11660,0
20240405,190600,1621824940,11660,11660,11660,11660,0
20240405,190500,1621824940,11660,11660,11660,11660,0
20240405,190400,1621824940,11660,11660,11660,11660,0
20240405,190300,1621824940,11660,11660,11660,11660,0
20240405,190200,1621824940,11660,11660,11660,11660,0
20240405,190100,1621824940,11660,11660,11660,11660,0
20240405,190000,1621824940,11660,11660,11660,11660,0
20240405,185900,1621824940,11660,11660,11660,11660,0
20240405,185800,1621824940,11660,11660,11660,11660,0
20240405,185700,1621824940,11660,11660,11660,11660,0
20240405,185600,1621824940,11660,11660,11660,11660,0
20240405,185500,1621824940,11660,11660,11660,11660,0
20240405,185400,1621824940,11660,11660,11660,11660,0
20240405,185300,1621824940,11660,11660,11660,11660,0
20240405,185200,1621824940,11660,11660,11660,11660,0
20240405,185100,1621824940,11660,11660,11660,11660,3311
20240405,185000,1621824940,11660,11660,11660,11660,0
20240405,184900,1621824940,11660,11660,11660,11660,0
20240405,184800,1621824940,11660,11660,11660,11660,0
20240405,184700,1621824940,11660,11660,11660,11660,0
20240405,184600,1621824940,11660,11660,11660,11660,0
20240405,184500,1621824940,11660,11660,11660,11660,0
20240405,184400,1621824940,11660,11660,11660,11660,0
20240405,184300,1621824940,11660,11660,11660,11660,0
20240405,184200,1621824940,11660,11660,11660,11660,0
20240405,184100,1621824940,11660,11660,11660,11660,0
20240405,184000,1621824940,11660,11660,11660,11660,0
20240405,183900,1621824940,11660,11660,11660,11660,0
20240405,183800,1621824940,11660,11660,11660,11660,0
20240405,183700,1621824940,11660,11660,11660,11660,0
20240405,183600,1621824940,11660,11660,11660,11660,0
20240405,183500,1621824940,11660,11660,11660,11660,0
20240405,183400,1621824940,11660,11660,11660,11660,0
20240405,183300,1621824940,11660,11660,11660,11660,0
20240405,183200,1621824940,11660,11660,11660,11660,0
20240405,183100,1621824940,11660,11660,11660,11660,0
20240405,183000,1621824940,11660,11660,11660,11660,0
20240405,182900,1621824940,11660,11660,11660,11660,0
20240405,182800,1621824940,11660,11660,11660,11660,0
20240405,182700,1621824940,11660,11660,11660,11660,0
20240405,182600,1621824940,11660,11660,11660,11660,0
20240405,182500,1621824940,11660,11660,11660,11660,0
20240405,182400,1621824940,11660,11660,11660,11660,0
20240405,182300,1621824940,11660,11660,11660,11660,0
20240405,182200,1621824940,11660,11660,11660,11660,0
20240405,182100,1621824940,11660,11660,11660,11660,3311
20240405,182000,1621824940,11660,11660,11660,11660,0
20240405,181900,1621824940,11660,11660,11660,11660,0
20240405,181800,1621824940,11660,11660,11660,11660,0
20240405,181700,1621824940,11660,11660,11660,11660,0
20240405,181600,1621824940,11660,11660,11660,11660,0
20240405,181500,1621824940,11660,11660,11660,11660,0
20240405,181400,1621824940,11660,11660,11660,11660,0
20240405,181300,1621824940,11660,11660,11660,11660,0
20240405,181200,1621824940,11660,11660,11660,11660,0
20240405,181100,1621824940,11660,11660,11660,11660,0
20240405,181000,1621824940,11660,11660,11660,11660,0
20240405,180900,1621824940,11660,11660,11660,11660,0
20240405,180800,1621824940,11660,11660,11660,11660,0
20240405,180700,1621824940,11660,11660,11660,11660,0
20240405,180600,1621824940,11660,11660,11660,11660,0
20240405,180500,1621824940,11660,11660,11660,11660,0
20240405,180400,1621824940,11660,11660,11660,11660,0
20240405,180300,1621824940,11660,11660,11660,11660,0
20240405,180200,1621824940,11660,11660,11660,11660,0
20240405,180100,1621824940,11660,11660,11660,11660,0
20240405,180000,1621824940,11660,11660,11660,11660,0
20240405,175900,1621824940,11660,11660,11660,11660,0
20240405,175800,1621824940,11660,11660,11660,11660,0
20240405,175700,1621824940,11660,11660,11660,11660,0
20240405,175600,1621824940,11660,11660,11660,11660,0
20240405,175500,1621824940,11660,11660,11660,11660,0
20240405,175400,1621824940,11660,11660,11660,11660,0
20240405,175300,1621824940,11660,11660,11660,11660,0
20240405,175200,1621824940,11660,11660,11660,11660,0
20240405,175100,1621824940,11660,11660,11660,11660,3311
20240405,175000,1621824940,11660,11660,11660,11660,0
20240405,174900,1621824940,11660,11660,11660,11660,0
20240405,174800,1621824940,11660,11660,11660,11660,0
20240405,174700,1621824940,11660,11660,11660,11660,0
20240405,174600,1621824940,11660,11660,11660,11660,0
20240405,174500,1621824940,11660,11660,11660,11660,0
20240405,174400,1621824940,11660,11660,11660,11660,0
20240405,174300,1621824940,11660,11660,11660,11660,0
20240405,174200,1621824940,11660,11660,11660,11660,0
20240405,174100,1621824940,11660,11660,11660,11660,0
20240405,174000,1621824940,11660,11660,11660,11660,0
20240405,173900,1621824940,11660,11660,11660,11660,0
20240405,173800,1621824940,11660,11660,11660,11660,0
20240405,173700,1621824940,11660,11660,11660,11660,0
20240405,173600,1621824940,11660,11660,11660,11660,0
20240405,173500,1621824940,11660,11660,11660,11660,0
20240405,173400,1621824940,11660,11660,11660,11660,0
20240405,173300,1621824940,11660,11660,11660,11660,0
20240405,173200,1621824940,11660,11660,11660,11660,0
20240405,173100,1621824940,11660,11660,11660,11660,0
20240405,173000,1621824940,11660,11660,11660,11660,0
20240405,172900,1621824940,11660,11660,11660,11660,0
20240405,172800,1621824940,11660,11660,11660,11660,0
20240405,172700,1621824940,11660,11660,11660,11660,0
20240405,172600,1621824940,11660,11660,11660,11660,0
20240405,172500,1621824940,11660,11660,11660,11660,0
20240405,172400,1621824940,11660,11660,11660,11660,0
20240405,172300,1621824940,11660,11660,11660,11660,0
20240405,172200,1621824940,11660,11660,11660,11660,0
20240405,172100,1621824940,11660,11660,11660,11660,3311
20240405,172000,1621824940,11660,11660,11660,11660,0
20240405,171900,1621824940,11660,11660,11660,11660,0
20240405,171800,1621824940,11660,11660,11660,11660,0
20240405,171700,1621824940,11660,11660,11660,11660,0
20240405,171600,1621824940,11660,11660,11660,11660,0
20240405,171500,1621824940,11660,11660,11660,11660,0
20240405,171400,1621824940,11660,11660,11660,11660,0
20240405,171300,1621824940,11660,11660,11660,11660,0
20240405,171200,1621824940,11660,11660,11660,11660,0
20240405,171100,1621824940,11660,11660,11660,11660,0
20240405,171000,1621824940,11660,11660,11660,11660,0
20240405,170900,1621824940,11660,11660,11660,11660,0
20240405,170800,1621824940,11660,11660,11660,11660,0
20240405,170700,1621824940,11660,11660,11660,11660,0
20240405,170600,1621824940,11660,11660,11660,11660,0
20240405,170500,1621824940,11660,11660,11660,11660,0
20240405,170400,1621824940,11660,11660,11660,11660,0
20240405,170300,1621824940,11660,11660,11660,11660,0
20240405,170200,1621824940,11660,11660,11660,11660,0
20240405,170100,1621824940,11660,11660,11660,11660,0
20240405,170000,1621824940,11660,11660,11660,11660,0
20240405,165900,1621824940,11660,11660,11660,11660,0
20240405,165800,1621824940,11660,11660,11660,11660,0
20240405,165700,1621824940,11660,11660,11660,11660,0
20240405,165600,1621824940,11660,11660,11660,11660,0
20240405,165500,1621824940,11660,11660,11660,11660,0
20240405,165400,1621824940,11660,11660,11660,11660,0
20240405,165300,1621824940,11660,11660,11660,11660,0
20240405,165200,1621824940,11660,11660,11660,11660,0
20240405,165100,1621824940,11660,11660,11660,11660,3311
20240405,165000,1621824940,11660,11660,11660,11660,0
20240405,164900,1621824940,11660,11660,11660,11660,0
20240405,164800,1621824940,11660,11660,11660,11660,0
20240405,164700,1621824940,11660,11660,11660,11660,0
20240405,164600,1621824940,11660,11660,11660,11660,0
20240405,164500,1621824940,11660,11660,11660,11660,0
20240405,164400,1621824940,11660,11660,11660,11660,0
20240405,164300,1621824940,11660,11660,11660,11660,0
20240405,164200,1621824940,11660,11660,11660,11660,0
20240405,164100,1621824940,11660,11660,11660,11660,0
20240405,164000,1621824940,11660,11660,11660,11660,0
20240405,163900,1621824940,11660,11660,11660,11660,0
20240405,163800,1621824940,11660,11660,11660,11660,0
20240405,163700,1621824940,11660,11660,11660,11660,0
20240405,163600,1621824940,11660,11660,11660,11660,0
20240405,163500,1621824940,11660,11660,11660,11660,0
20240405,163400,1621824940,11660,11660,11660,11660,0
20240405,163300,1621824940,11660,11660,11660,11660,0
20240405,163200,1621824940,11660,11660,11660,11660,0
20240405,163100,1621824940,11660,11660,11660,11660,0
20240405,163000,1621824940,11660,11660,11660,11660,0
20240405,162900,1621824940,11660,11660,11660,11660,0
20240405,162800,1621824940,11660,11660,11660,11660,0
20240405,162700,1621824940,11660,11660,11660,11660,0
20240405,162600,1621824940,11660,11660,11660,11660,0
20240405,162500,1621824940,11660,11660,11660,11660,0
20240405,162400,1621824940,11660,11660,11660,11660,0
20240405,162300,1621824940,11660,11660,11660,11660,0
20240405,162200,1621824940,11660,11660,11660,11660,0
20240405,162100,1621824940,11660,11660,11660,11660,3311
20240405,162000,1621824940,11660,11660,11660,11660,0
20240405,161900,1621824940,11660,11660,11660,11660,0
20240405,161800,1621824940,11660,11660,11660,11660,0
20240405,161700,1621824940,11660,11660,11660,11660,0
20240405,161600,1621824940,11660,11660,11660,11660,0
20240405,161500,1621824940,11660,11660,11660,11660,0
20240405,161400,1621824940,11660,11660,11660,11660,0
20240405,161300,1621824940,11660,11660,11660,11660,0
20240405,161200,1621824940,11660,11660,11660,11660,0
20240405,161100,1621824940,11660,11660,11660,11660,0
20240405,161000,1621824940,11660,11660,11660,11660,0
20240405,160900,1621824940,11660,11660,11660,11660,0
20240405,160800,1621824940,11660,11660,11660,11660,0
20240405,160700,1621824940,11660,11660,11660,11660,0
20240405,160600,1621824940,11660,11660,11660,11660,0
20240405,160500,1621824940,11660,11660,11660,11660,0
20240405,160400,1621824940,11660,11660,11660,11660,0
20240405,160300,1621824940,11660,11660,11660,11660,0
20240405,160200,1621824940,11660,11660,11660,11660,0
20240405,160100,1621824940,11660,11660,11660,11660,0
20240405,160000,1621824940,11660,11660,11660,11660,0
20240405,155900,1621824940,11660,11660,11660,11660,0
20240405,155800,1621824940,11660,11660,11660,11660,0
20240405,155700,1621824940,11660,11660,11660,11660,0
20240405,155600,1621824940,11660,11660,11660,11660,0
20240405,155500,1621824940,11660,11660,11660,11660,0
20240405,155400,1621824940,11660,11660,11660,11660,0
20240405,155300,1621824940,11660,11660,11660,11660,0
20240405,155200,1621824940,11660,11660,11660,11660,0
20240405,155100,1621824940,11660,11660,11660,11660,3311
20240405,155000,1621824940,11660,11660,11660,11660,0
20240405,154900,1621824940,11660,11660,11660,11660,0
20240405,154800,1621824940,11660,11660,11660,11660,0
20240405,154700,1621824940,11660,11660,11660,11660,0
20240405,154600,1621824940,11660,11660,11660,11660,0
20240405,154500,1621824940,11660,11660,11660,11660,0
20240405,154400,1621824940,11660,11660,11660,11660,0
20240405,154300,1621824940,11660,11660,11660,11660,0
20240405,154200,1621824940,11660,11660,11660,11660,0
20240405,154100,1621824940,11660,11660,11660,11660,0
20240405,154000,1621824940,11660,11660,11660,11660,0
20240405,153900,1621824940,11660,11660,11660,11660,0
20240405,153800,1621824940,11660,11660,11660,11660,0
20240405,153700,1621824940,11660,11660,11660,11660,0
20240405,153600,1621824940,11660,11660,11660,11660,0
20240405,153500,1621824940,11660,11660,11660,11660,0
20240405,153400,1621824940,11660,11660,11660,11660,0
20240405,153300,1621824940,11660,11660,11660,11660,0
20240405,153200,1621824940,11660,11660,11660,11660,0
20240405,153100,1621824940,11660,11660,11660,11660,0
20240405,153000,1621824940,11660,11660,11660,11660,3311
20240405,152900,1583218680,11650,11650,11650,11650,0
20240405,152800,1583218680,11650,11650,11650,11650,0
20240405,152700,1583218680,11650,11650,11650,11650,0
20240405,152600,1583218680,11650,11650,11650,11650,0
20240405,152500,1583218680,11650,11650,11650,11650,0
20240405,152400,1583218680,11650,11650,11650,11650,0
20240405,152300,1583218680,11650,11650,11650,11650,0
20240405,152200,1583218680,11650,11650,11650,11650,0
20240405,152100,1583218680,11650,11650,11650,11650,0
20240405,152000,1583218680,11650,11650,11650,11650,0
20240405,151900,1583218680,11650,11660,11700,11650,1227
20240405,151800,1568880020,11650,11660,11680,11650,640
20240405,151700,1561413310,11650,11660,11670,11650,268
20240405,151600,1558286880,11650,11660,11660,11650,155
20240405,151500,1556479960,11650,11630,11650,11630,331
20240405,151400,1552625520,11620,11640,11640,11620,103
20240405,151300,1551427690,11630,11630,11640,11620,268
20240405,151200,1548310030,11630,11630,11640,11630,186
20240405,151100,1546146680,11630,11620,11630,11620,2
20240405,151000,1546123430,11620,11630,11630,11620,41
20240405,150900,1545647000,11620,11630,11630,11620,233
20240405,150800,1542939530,11620,11620,11620,11620,0
20240405,150700,1542939530,11620,11620,11620,11620,22
20240405,150600,1542683890,11620,11620,11630,11620,661
20240405,150500,1535000060,11620,11620,11620,11620,0
20240405,150400,1535000060,11620,11630,11630,11620,54
20240405,150300,1534372070,11620,11630,11630,11620,141
20240405,150200,1532733610,11620,11630,11630,11620,48
20240405,150100,1532175810,11620,11620,11620,11620,7
20240405,150000,1532094470,11620,11620,11620,11620,11
20240405,145900,1531966650,11620,11630,11630,11620,110
20240405,145800,1530687450,11620,11630,11630,11620,108
20240405,145700,1529431590,11630,11630,11630,11630,20
20240405,145600,1529198990,11630,11630,11630,11630,3
20240405,145500,1529164100,11630,11630,11630,11630,2
20240405,145400,1529140840,11630,11630,11630,11630,2
20240405,145300,1529117580,11620,11620,11620,11620,0
20240405,145200,1529117580,11620,11630,11630,11620,16
20240405,145100,1528931520,11620,11620,11630,11620,25
20240405,145000,1528640990,11620,11630,11630,11620,9
20240405,144900,1528536340,11610,11630,11630,11610,631
20240405,144800,1521204200,11630,11630,11630,11620,156
20240405,144700,1519390310,11620,11630,11630,11620,90
20240405,144600,1518343690,11620,11620,11620,11610,21
20240405,144500,1518099690,11620,11620,11620,11610,207
20240405,144400,1515694560,11620,11630,11630,11620,582
20240405,144300,1508929760,11630,11630,11630,11630,143
20240405,144200,1507266670,11630,11640,11640,11630,976
20240405,144100,1495907530,11640,11630,11640,11630,111
20240405,144000,1494615590,11630,11630,11630,11620,478
20240405,143900,1489060830,11620,11620,11620,11620,8
20240405,143800,1488967870,11620,11620,11630,11620,93
20240405,143700,1487887160,11620,11620,11630,11620,53
20240405,143600,1487271290,11630,11630,11630,11630,5
20240405,143500,1487213140,11620,11620,11630,11620,816
20240405,143400,1477731210,11620,11620,11620,11620,2
20240405,143300,1477707970,11620,11640,11640,11610,293
20240405,143200,1474301390,11640,11620,11640,11620,693
20240405,143100,1466248650,11610,11610,11610,11610,229
20240405,143000,1463589960,11610,11610,11610,11610,297
20240405,142900,1460141790,11610,11620,11620,11610,1137
20240405,142800,1446930440,11620,11630,11630,11620,25
20240405,142700,1446639770,11630,11630,11630,11630,53
20240405,142600,1446023380,11630,11640,11640,11630,24
20240405,142500,1445744060,11630,11630,11630,11630,90
20240405,142400,1444697360,11620,11620,11620,11620,586
20240405,142300,1437888040,11620,11630,11630,11620,298
20240405,142200,1434422700,11630,11630,11630,11630,1
20240405,142100,1434411070,11630,11630,11630,11630,119
20240405,142000,1433027100,11630,11630,11630,11630,5
20240405,141900,1432968950,11640,11640,11640,11640,1
20240405,141800,1432957310,11630,11640,11640,11630,1165
20240405,141700,1419408260,11630,11630,11630,11630,10
20240405,141600,1419291960,11630,11630,11630,11630,10
20240405,141500,1419175660,11630,11640,11640,11630,109
20240405,141400,1417906990,11640,11640,11640,11640,0
20240405,141300,1417906990,11640,11640,11640,11640,10
20240405,141200,1417790590,11630,11640,11640,11630,15
20240405,141100,1417616010,11640,11640,11640,11640,9
20240405,141000,1417511250,11650,11650,11650,11650,385
20240405,140900,1413026000,11650,11640,11650,11640,115
20240405,140800,1411686550,11640,11630,11640,11630,3
20240405,140700,1411651650,11620,11630,11630,11620,55
20240405,140600,1411012050,11620,11630,11630,11620,242
20240405,140500,1408197810,11620,11620,11620,11620,0
20240405,140400,1408197810,11620,11630,11630,11620,132
20240405,140300,1406663870,11630,11630,11630,11630,10
20240405,140200,1406547570,11630,11630,11630,11630,0
20240405,140100,1406547570,11630,11630,11630,11630,0
20240405,140000,1406547570,11630,11630,11630,11630,0
20240405,135900,1406547570,11630,11620,11630,11620,95
20240405,135800,1405443600,11630,11630,11630,11630,1
20240405,135700,1405431970,11630,11620,11630,11620,57
20240405,135600,1404769620,11630,11630,11630,11630,0
20240405,135500,1404769620,11630,11640,11640,11630,102
20240405,135400,1403582360,11620,11620,11620,11620,70
20240405,135300,1402768960,11620,11640,11640,11620,187
20240405,135200,1400595800,11640,11640,11640,11640,0
20240405,135100,1400595800,11640,11640,11640,11640,0
20240405,135000,1400595800,11640,11640,11640,11640,1
20240405,134900,1400584160,11640,11640,11640,11640,1
20240405,134800,1400572520,11640,11640,11640,11640,18
20240405,134700,1400363000,11620,11620,11620,11620,232
20240405,134600,1397667160,11620,11620,11620,11620,0
20240405,134500,1397667160,11620,11620,11620,11620,0
20240405,134400,1397667160,11620,11620,11650,11620,102
20240405,134300,1396479640,11620,11620,11620,11620,0
20240405,134200,1396479640,11620,11620,11620,11620,14
20240405,134100,1396316960,11610,11630,11630,11610,132
20240405,134000,1394782680,11630,11630,11630,11630,0
20240405,133900,1394782680,11630,11620,11630,11620,143
20240405,133800,1393121010,11620,11620,11620,11620,427
20240405,133700,1388159270,11620,11620,11620,11620,0
20240405,133600,1388159270,11620,11620,11620,11620,0
20240405,133500,1388159270,11620,11620,11630,11620,16
20240405,133400,1387973330,11620,11620,11620,11620,0
20240405,133300,1387973330,11620,11630,11630,11620,4
20240405,133200,1387926830,11640,11640,11640,11640,0
20240405,133100,1387926830,11640,11640,11640,11640,0
20240405,133000,1387926830,11640,11640,11640,11640,0
20240405,132900,1387926830,11640,11630,11640,11630,7
20240405,132800,1387845410,11620,11620,11620,11620,0
20240405,132700,1387845410,11620,11630,11630,11620,120
20240405,132600,1386450380,11630,11640,11640,11630,236
20240405,132500,1383705680,11630,11630,11630,11630,22
20240405,132400,1383449820,11630,11630,11630,11620,120
20240405,132300,1382054310,11610,11620,11620,11610,240
20240405,132200,1379265600,11620,11620,11620,11620,0
20240405,132100,1379265600,11620,11630,11630,11620,104
20240405,132000,1378056120,11630,11630,11630,11630,16
20240405,131900,1377870040,11630,11630,11630,11630,89
20240405,131800,1376834970,11620,11630,11630,11620,11
20240405,131700,1376707060,11620,11620,11620,11620,0
20240405,131600,1376707060,11620,11620,11620,11620,1
20240405,131500,1376695440,11620,11620,11620,11620,26
20240405,131400,1376393320,11620,11620,11620,11620,43
20240405,131300,1375893660,11620,11620,11620,11620,0
20240405,131200,1375893660,11620,11620,11620,11620,175
20240405,131100,1373860160,11620,11620,11620,11620,0
20240405,131000,1373860160,11620,11620,11620,11620,86
20240405,130900,1372860840,11620,11620,11620,11620,237
20240405,130800,1370106900,11620,11620,11620,11620,55
20240405,130700,1369467800,11620,11620,11620,11620,99
20240405,130600,1368317420,11620,11610,11620,11600,124
20240405,130500,1366877460,11610,11610,11610,11610,3
20240405,130400,1366842630,11610,11620,11620,11600,53
20240405,130300,1366227340,11610,11620,11620,11610,67
20240405,130200,1365449450,11620,11620,11620,11610,8
20240405,130100,1365356510,11610,11610,11610,11610,0
20240405,130000,1365356510,11610,11610,11610,11610,6
20240405,125900,1365286850,11610,11610,11610,11610,5
20240405,125800,1365228800,11610,11610,11610,11610,4
20240405,125700,1365182360,11610,11620,11620,11610,112
20240405,125600,1363881040,11600,11600,11600,11600,0
20240405,125500,1363881040,11600,11610,11610,11600,18
20240405,125400,1363672230,11600,11600,11600,11600,0
20240405,125300,1363672230,11600,11600,11600,11600,0
20240405,125200,1363672230,11600,11600,11600,11600,0
20240405,125100,1363672230,11600,11620,11620,11600,390
20240405,125000,1359144880,11620,11620,11620,11620,1
20240405,124900,1359133260,11610,11610,11610,11610,0
20240405,124800,1359133260,11610,11610,11610,11610,0
20240405,124700,1359133260,11610,11620,11620,11610,110
20240405,124600,1357855150,11620,11620,11620,11620,68
20240405,124500,1357064990,11610,11620,11620,11610,4
20240405,124400,1357018530,11610,11610,11610,11610,20
20240405,124300,1356786330,11600,11600,11600,11600,0
20240405,124200,1356786330,11600,11600,11600,11600,288
20240405,124100,1353445530,11600,11600,11600,11600,0
20240405,124000,1353445530,11600,11620,11620,11600,141
20240405,123900,1351807770,11610,11620,11620,11610,96
20240405,123800,1350693110,11620,11610,11620,11610,2
20240405,123700,1350669880,11610,11610,11610,11600,94
20240405,123600,1349578560,11620,11600,11620,11600,23
20240405,123500,1349311500,11610,11610,11610,11610,31
20240405,123400,1348951590,11610,11610,11610,11610,0
20240405,123300,1348951590,11610,11610,11610,11600,78
20240405,123200,1348046070,11600,11620,11620,11600,248
20240405,123100,1345167420,11620,11620,11620,11620,0
20240405,123000,1345167420,11620,11620,11620,11620,0
20240405,122900,1345167420,11620,11620,11620,11620,0
20240405,122800,1345167420,11620,11620,11620,11620,0
20240405,122700,1345167420,11620,11600,11620,11600,105
20240405,122600,1343949300,11600,11610,11610,11600,180
20240405,122500,1341860810,11610,11610,11610,11610,537
20240405,122400,1335626240,11610,11610,11610,11610,0
20240405,122300,1335626240,11610,11610,11610,11610,7
20240405,122200,1335544970,11610,11610,11610,11610,5
20240405,122100,1335486920,11600,11610,11610,11600,7
20240405,122000,1335405670,11610,11610,11610,11610,12
20240405,121900,1335266350,11620,11620,11620,11600,247
20240405,121800,1332400350,11600,11600,11600,11600,10
20240405,121700,1332284350,11630,11630,11630,11630,1
20240405,121600,1332272720,11630,11630,11630,11630,26
20240405,121500,1331970340,11630,11630,11630,11630,10
20240405,121400,1331854040,11630,11630,11630,11630,120
20240405,121300,1330458440,11630,11630,11630,11630,0
20240405,121200,1330458440,11630,11630,11630,11630,0
20240405,121100,1330458440,11630,11630,11630,11630,1
20240405,121000,1330446810,11600,11610,11610,11600,2053
20240405,120900,1306628960,11610,11620,11620,11610,245
20240405,120800,1303782360,11620,11620,11620,11620,163
20240405,120700,1301888300,11620,11620,11620,11620,16
20240405,120600,1301702380,11610,11610,11610,11610,100
20240405,120500,1300541380,11610,11620,11620,11610,61
20240405,120400,1299832610,11620,11620,11620,11620,5
20240405,120300,1299774510,11610,11610,11610,11610,0
20240405,120200,1299774510,11610,11610,11610,11610,45
20240405,120100,1299252060,11620,11620,11620,11620,1
20240405,120000,1299240440,11610,11610,11610,11610,0
20240405,115900,1299240440,11610,11610,11610,11610,101
20240405,115800,1298067830,11620,11620,11620,11620,0
20240405,115700,1298067830,11620,11610,11630,11610,8
20240405,115600,1297974850,11630,11610,11630,11600,105
20240405,115500,1296755860,11610,11610,11610,11610,21
20240405,115400,1296512050,11610,11620,11620,11610,178
20240405,115300,1294444200,11610,11610,11610,11610,39
20240405,115200,1293991410,11610,11610,11610,11610,0
20240405,115100,1293991410,11610,11610,11610,11610,91
20240405,115000,1292934900,11610,11610,11610,11610,10
20240405,114900,1292818800,11600,11600,11600,11600,0
20240405,114800,1292818800,11600,11600,11600,11600,0
20240405,114700,1292818800,11600,11610,11610,11600,1152
20240405,114600,1279455580,11610,11610,11610,11610,1
20240405,114500,1279443970,11600,11610,11610,11600,34
20240405,114400,1279049560,11600,11600,11600,11600,0
20240405,114300,1279049560,11600,11600,11600,11600,0
20240405,114200,1279049560,11600,11600,11600,11600,0
20240405,114100,1279049560,11600,11600,11600,11600,3
20240405,114000,1279014760,11600,11600,11600,11600,749
20240405,113900,1270326360,11600,11610,11610,11600,96
20240405,113800,1269212030,11610,11610,11610,11610,22
20240405,113700,1268956610,11610,11630,11640,11610,245
20240405,113600,1266107960,11630,11630,11630,11630,0
20240405,113500,1266107960,11630,11660,11660,11630,1342
20240405,113400,1250482650,11660,11660,11660,11660,39
20240405,113300,1250027910,11640,11640,11640,11640,0
20240405,113200,1250027910,11640,11640,11640,11640,0
20240405,113100,1250027910,11640,11670,11690,11640,1095
20240405,113000,1237255590,11650,11660,11660,11650,121
20240405,112900,1235844790,11660,11660,11660,11650,362
20240405,112800,1231624260,11660,11660,11680,11650,516
20240405,112700,1225603350,11640,11650,11650,11640,189
20240405,112600,1223401780,11640,11640,11650,11640,1506
20240405,112500,1205868940,11640,11640,11650,11640,132
20240405,112400,1204331460,11650,11640,11650,11640,228
20240405,112300,1201675420,11630,11640,11640,11630,223
20240405,112200,1199079730,11650,11620,11650,11620,189
20240405,112100,1196880180,11620,11630,11670,11620,1052
20240405,112000,1184626310,11630,11630,11660,11620,3829
20240405,111900,1140022070,11630,11630,11630,11630,2
20240405,111800,1139998810,11610,11620,11620,11610,75
20240405,111700,1139127470,11630,11610,11630,11600,815
20240405,111600,1129653920,11590,11590,11590,11590,1
20240405,111500,1129642330,11610,11620,11620,11610,153
20240405,111400,1127864570,11600,11600,11600,11590,1491
20240405,111300,1110570830,11600,11600,11600,11600,38
20240405,111200,1110130030,11600,11610,11620,11600,132
20240405,111100,1108597700,11610,11620,11620,11610,87
20240405,111000,1107587140,11600,11600,11600,11600,5
20240405,110900,1107529140,11600,11590,11610,11590,278
20240405,110800,1104302580,11590,11610,11610,11590,440
20240405,110700,1099197760,11600,11610,11610,11600,489
20240405,110600,1093520830,11620,11620,11620,11620,15
20240405,110500,1093346530,11630,11610,11640,11600,2321
20240405,110400,1066366520,11620,11480,11630,11470,9498
20240405,110300,956434890,11430,11430,11430,11420,179
20240405,110200,954389160,11420,11430,11430,11420,630
20240405,110100,947191160,11430,11440,11440,11430,1328
20240405,110000,932001890,11440,11440,11440,11430,49
20240405,105900,931441380,11430,11430,11430,11430,0
20240405,105800,931441380,11430,11440,11440,11430,133
20240405,105700,929920080,11440,11450,11450,11440,259
20240405,105600,926955930,11450,11470,11470,11450,1164
20240405,105500,913614590,11460,11470,11470,11450,1783
20240405,105400,893182700,11460,11470,11470,11460,29
20240405,105300,892850160,11470,11460,11470,11450,969
20240405,105200,881748690,11460,11480,11480,11460,993
20240405,105100,870351790,11480,11480,11480,11480,13
20240405,105000,870202550,11510,11510,11510,11480,27
20240405,104900,869892490,11460,11470,11470,11460,23
20240405,104800,869628700,11460,11470,11470,11460,45
20240405,104700,869112590,11460,11480,11480,11460,1217
20240405,104600,855156400,11470,11470,11470,11470,0
20240405,104500,855156400,11470,11470,11470,11470,5
20240405,104400,855099050,11460,11460,11460,11460,45
20240405,104300,854583350,11460,11480,11480,11450,1689
20240405,104200,835218300,11470,11470,11470,11470,0
20240405,104100,835218300,11470,11520,11520,11470,3736
20240405,104000,792272010,11520,11530,11540,11510,129
20240405,103900,790783820,11530,11530,11530,11530,2
20240405,103800,790760760,11530,11540,11540,11530,14
20240405,103700,790599210,11540,11540,11540,11540,2
20240405,103600,790576130,11550,11500,11550,11500,534
20240405,103500,784430000,11500,11530,11530,11500,486
20240405,103400,778840070,11530,11500,11550,11500,363
20240405,103300,774664630,11500,11500,11510,11500,348
20240405,103200,770662430,11550,11530,11550,11500,4860
20240405,103100,714732730,11530,11550,11550,11530,1190
20240405,103000,701006190,11550,11550,11550,11540,568
20240405,102900,694446590,11550,11570,11570,11550,499
20240405,102800,688678540,11570,11560,11570,11550,634
20240405,102700,681349630,11550,11560,11560,11550,560
20240405,102600,674876710,11560,11560,11560,11550,1118
20240405,102500,661956760,11560,11590,11590,11560,2531
20240405,102400,632661760,11580,11580,11580,11580,198
20240405,102300,630368920,11580,11580,11580,11580,1
20240405,102200,630357340,11580,11580,11580,11580,0
20240405,102100,630357340,11580,11590,11590,11560,664
20240405,102000,622671650,11580,11580,11580,11570,34
20240405,101900,622278120,11580,11590,11590,11560,549
20240405,101800,615916060,11560,11560,11560,11560,0
20240405,101700,615916060,11560,11570,11570,11560,16
20240405,101600,615730950,11570,11590,11590,11570,185
20240405,101500,613588560,11560,11550,11590,11550,10
20240405,101400,613472770,11550,11570,11570,11550,39
20240405,101300,613022280,11560,11580,11580,11560,471
20240405,101200,607575460,11560,11560,11560,11550,373
20240405,101100,603264040,11550,11650,11650,11550,8715
20240405,101000,502254760,11650,11650,11650,11650,0
20240405,100900,502254760,11650,11650,11650,11650,99
20240405,100800,501101410,11680,11680,11680,11680,1
20240405,100700,501089730,11680,11680,11680,11680,1
20240405,100600,501078050,11690,11660,11690,11640,209
20240405,100500,498644760,11660,11660,11660,11660,23
20240405,100400,498376580,11660,11660,11660,11660,121
20240405,100300,496965720,11660,11660,11660,11660,0
20240405,100200,496965720,11660,11680,11690,11660,233
20240405,100100,494247440,11680,11680,11680,11680,2
20240405,100000,494224080,11680,11680,11680,11670,21
20240405,095900,493978980,11690,11690,11690,11690,100
20240405,095800,492809980,11680,11670,11700,11670,1566
20240405,095700,474495180,11670,11660,11680,11660,342
20240405,095600,470503400,11660,11620,11660,11610,688
20240405,095500,462502910,11620,11620,11620,11620,2
20240405,095400,462479670,11630,11630,11630,11600,105
20240405,095300,461260040,11600,11620,11620,11600,806
20240405,095200,451905430,11630,11630,11630,11630,0
20240405,095100,451905430,11630,11620,11630,11620,136
20240405,095000,450324990,11620,11640,11640,11620,32
20240405,094900,449952840,11630,11630,11630,11630,0
20240405,094800,449952840,11630,11630,11630,11630,73
20240405,094700,449103850,11630,11630,11630,11630,0
20240405,094600,449103850,11630,11640,11640,11630,351
20240405,094500,445018320,11640,11650,11650,11640,288
20240405,094400,441663440,11650,11650,11650,11650,3
20240405,094300,441628490,11640,11640,11640,11640,33
20240405,094200,441244370,11640,11640,11640,11640,0
20240405,094100,441244370,11640,11650,11650,11640,724
20240405,094000,432816450,11650,11650,11670,11650,649
20240405,093900,425253400,11660,11660,11660,11660,173
20240405,093800,423236220,11660,11670,11670,11660,410
20240405,093700,418452430,11670,11670,11670,11660,126
20240405,093600,416982130,11670,11680,11680,11660,281
20240405,093500,413702590,11670,11670,11670,11660,68
20240405,093400,412909180,11660,11660,11660,11660,0
20240405,093300,412909180,11660,11660,11660,11660,212
20240405,093200,410437260,11660,11700,11700,11660,1658
20240405,093100,391062640,11690,11670,11710,11670,400
20240405,093000,386385850,11670,11670,11690,11660,644
20240405,092900,378869100,11680,11660,11680,11660,236
20240405,092800,376115190,11680,11680,11680,11680,101
20240405,092700,374935510,11660,11690,11690,11640,1232
20240405,092600,360554720,11690,11620,11690,11620,1177
20240405,092500,346847030,11590,11590,11590,11590,12
20240405,092400,346707950,11590,11600,11600,11530,2165
20240405,092300,321687810,11600,11570,11610,11550,386
20240405,092200,317213710,11540,11550,11550,11540,7
20240405,092100,317132870,11550,11520,11610,11520,1077
20240405,092000,304674310,11520,11550,11550,11500,5508
20240405,091900,241206530,11550,11610,11610,11550,265
20240405,091800,238140900,11560,11580,11610,11550,2820
20240405,091700,205512210,11580,11650,11650,11570,3418
20240405,091600,165820060,11650,11650,11660,11640,192
20240405,091500,163582280,11650,11670,11670,11650,25
20240405,091400,163290960,11670,11660,11670,11640,395
20240405,091300,158687190,11660,11650,11670,11630,768
20240405,091200,149743640,11650,11680,11680,11650,1016
20240405,091100,137890630,11680,11680,11690,11670,203
20240405,091000,135518990,11670,11700,11700,11670,1463
20240405,090900,118417930,11700,11690,11700,11680,966
20240405,090800,107120890,11690,11690,11700,11680,206
20240405,090700,104712730,11690,11720,11730,11680,527
20240405,090600,98544100,11710,11720,11720,11680,367
20240405,090500,94253790,11690,11700,11700,11690,360
20240405,090400,90043110,11700,11720,11740,11700,2544
20240405,090300,60235840,11720,11730,11740,11720,1802
20240405,090200,39101240,11720,11750,11770,11720,1011
20240405,090100,27232690,11770,11770,11770,11730,758
20240405,090000,18316120,11770,11730,11770,11730,1559