KissMeData/114090/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,195500,3599358390,13660,13660,13660,13660,2857
20240408,195400,3599358390,13660,13660,13660,13660,0
20240408,195300,3599358390,13660,13660,13660,13660,0
20240408,195200,3599358390,13660,13660,13660,13660,0
20240408,195100,3599358390,13660,13660,13660,13660,0
20240408,195000,3599358390,13660,13660,13660,13660,0
20240408,194900,3599358390,13660,13660,13660,13660,0
20240408,194800,3599358390,13660,13660,13660,13660,0
20240408,194700,3599358390,13660,13660,13660,13660,0
20240408,194600,3599358390,13660,13660,13660,13660,0
20240408,194500,3599358390,13660,13660,13660,13660,0
20240408,194400,3599358390,13660,13660,13660,13660,0
20240408,194300,3599358390,13660,13660,13660,13660,0
20240408,194200,3599358390,13660,13660,13660,13660,0
20240408,194100,3599358390,13660,13660,13660,13660,0
20240408,194000,3599358390,13660,13660,13660,13660,0
20240408,193900,3599358390,13660,13660,13660,13660,0
20240408,193800,3599358390,13660,13660,13660,13660,0
20240408,193700,3599358390,13660,13660,13660,13660,0
20240408,193600,3599358390,13660,13660,13660,13660,0
20240408,193500,3599358390,13660,13660,13660,13660,0
20240408,193400,3599358390,13660,13660,13660,13660,0
20240408,193300,3599358390,13660,13660,13660,13660,0
20240408,193200,3599358390,13660,13660,13660,13660,0
20240408,193100,3599358390,13660,13660,13660,13660,0
20240408,193000,3599358390,13660,13660,13660,13660,0
20240408,192900,3599358390,13660,13660,13660,13660,0
20240408,192800,3599358390,13660,13660,13660,13660,0
20240408,192700,3599358390,13660,13660,13660,13660,0
20240408,192600,3599358390,13660,13660,13660,13660,0
20240408,192500,3599358390,13660,13660,13660,13660,2857
20240408,192400,3599358390,13660,13660,13660,13660,0
20240408,192300,3599358390,13660,13660,13660,13660,0
20240408,192200,3599358390,13660,13660,13660,13660,0
20240408,192100,3599358390,13660,13660,13660,13660,0
20240408,192000,3599358390,13660,13660,13660,13660,0
20240408,191900,3599358390,13660,13660,13660,13660,0
20240408,191800,3599358390,13660,13660,13660,13660,0
20240408,191700,3599358390,13660,13660,13660,13660,0
20240408,191600,3599358390,13660,13660,13660,13660,0
20240408,191500,3599358390,13660,13660,13660,13660,0
20240408,191400,3599358390,13660,13660,13660,13660,0
20240408,191300,3599358390,13660,13660,13660,13660,0
20240408,191200,3599358390,13660,13660,13660,13660,0
20240408,191100,3599358390,13660,13660,13660,13660,0
20240408,191000,3599358390,13660,13660,13660,13660,0
20240408,190900,3599358390,13660,13660,13660,13660,0
20240408,190800,3599358390,13660,13660,13660,13660,0
20240408,190700,3599358390,13660,13660,13660,13660,0
20240408,190600,3599358390,13660,13660,13660,13660,0
20240408,190500,3599358390,13660,13660,13660,13660,0
20240408,190400,3599358390,13660,13660,13660,13660,0
20240408,190300,3599358390,13660,13660,13660,13660,0
20240408,190200,3599358390,13660,13660,13660,13660,0
20240408,190100,3599358390,13660,13660,13660,13660,0
20240408,190000,3599358390,13660,13660,13660,13660,0
20240408,185900,3599358390,13660,13660,13660,13660,0
20240408,185800,3599358390,13660,13660,13660,13660,0
20240408,185700,3599358390,13660,13660,13660,13660,0
20240408,185600,3599358390,13660,13660,13660,13660,0
20240408,185500,3599358390,13660,13660,13660,13660,2857
20240408,185400,3599358390,13660,13660,13660,13660,0
20240408,185300,3599358390,13660,13660,13660,13660,0
20240408,185200,3599358390,13660,13660,13660,13660,0
20240408,185100,3599358390,13660,13660,13660,13660,0
20240408,185000,3599358390,13660,13660,13660,13660,0
20240408,184900,3599358390,13660,13660,13660,13660,0
20240408,184800,3599358390,13660,13660,13660,13660,0
20240408,184700,3599358390,13660,13660,13660,13660,0
20240408,184600,3599358390,13660,13660,13660,13660,0
20240408,184500,3599358390,13660,13660,13660,13660,0
20240408,184400,3599358390,13660,13660,13660,13660,0
20240408,184300,3599358390,13660,13660,13660,13660,0
20240408,184200,3599358390,13660,13660,13660,13660,0
20240408,184100,3599358390,13660,13660,13660,13660,0
20240408,184000,3599358390,13660,13660,13660,13660,0
20240408,183900,3599358390,13660,13660,13660,13660,0
20240408,183800,3599358390,13660,13660,13660,13660,0
20240408,183700,3599358390,13660,13660,13660,13660,0
20240408,183600,3599358390,13660,13660,13660,13660,0
20240408,183500,3599358390,13660,13660,13660,13660,0
20240408,183400,3599358390,13660,13660,13660,13660,0
20240408,183300,3599358390,13660,13660,13660,13660,0
20240408,183200,3599358390,13660,13660,13660,13660,0
20240408,183100,3599358390,13660,13660,13660,13660,0
20240408,183000,3599358390,13660,13660,13660,13660,0
20240408,182900,3599358390,13660,13660,13660,13660,0
20240408,182800,3599358390,13660,13660,13660,13660,0
20240408,182700,3599358390,13660,13660,13660,13660,0
20240408,182600,3599358390,13660,13660,13660,13660,0
20240408,182500,3599358390,13660,13660,13660,13660,2857
20240408,182400,3599358390,13660,13660,13660,13660,0
20240408,182300,3599358390,13660,13660,13660,13660,0
20240408,182200,3599358390,13660,13660,13660,13660,0
20240408,182100,3599358390,13660,13660,13660,13660,0
20240408,182000,3599358390,13660,13660,13660,13660,0
20240408,181900,3599358390,13660,13660,13660,13660,0
20240408,181800,3599358390,13660,13660,13660,13660,0
20240408,181700,3599358390,13660,13660,13660,13660,0
20240408,181600,3599358390,13660,13660,13660,13660,0
20240408,181500,3599358390,13660,13660,13660,13660,0
20240408,181400,3599358390,13660,13660,13660,13660,0
20240408,181300,3599358390,13660,13660,13660,13660,0
20240408,181200,3599358390,13660,13660,13660,13660,0
20240408,181100,3599358390,13660,13660,13660,13660,0
20240408,181000,3599358390,13660,13660,13660,13660,0
20240408,180900,3599358390,13660,13660,13660,13660,0
20240408,180800,3599358390,13660,13660,13660,13660,0
20240408,180700,3599358390,13660,13660,13660,13660,0
20240408,180600,3599358390,13660,13660,13660,13660,0
20240408,180500,3599358390,13660,13660,13660,13660,0
20240408,180400,3599358390,13660,13660,13660,13660,0
20240408,180300,3599358390,13660,13660,13660,13660,0
20240408,180200,3599358390,13660,13660,13660,13660,0
20240408,180100,3599358390,13660,13660,13660,13660,0
20240408,180000,3599358390,13660,13660,13660,13660,0
20240408,175900,3599358390,13660,13660,13660,13660,0
20240408,175800,3599358390,13660,13660,13660,13660,0
20240408,175700,3599358390,13660,13660,13660,13660,0
20240408,175600,3599358390,13660,13660,13660,13660,0
20240408,175500,3599358390,13660,13660,13660,13660,2857
20240408,175400,3599358390,13660,13660,13660,13660,0
20240408,175300,3599358390,13660,13660,13660,13660,0
20240408,175200,3599358390,13660,13660,13660,13660,0
20240408,175100,3599358390,13660,13660,13660,13660,0
20240408,175000,3599358390,13660,13660,13660,13660,0
20240408,174900,3599358390,13660,13660,13660,13660,0
20240408,174800,3599358390,13660,13660,13660,13660,0
20240408,174700,3599358390,13660,13660,13660,13660,0
20240408,174600,3599358390,13660,13660,13660,13660,0
20240408,174500,3599358390,13660,13660,13660,13660,0
20240408,174400,3599358390,13660,13660,13660,13660,0
20240408,174300,3599358390,13660,13660,13660,13660,0
20240408,174200,3599358390,13660,13660,13660,13660,0
20240408,174100,3599358390,13660,13660,13660,13660,0
20240408,174000,3599358390,13660,13660,13660,13660,0
20240408,173900,3599358390,13660,13660,13660,13660,0
20240408,173800,3599358390,13660,13660,13660,13660,0
20240408,173700,3599358390,13660,13660,13660,13660,0
20240408,173600,3599358390,13660,13660,13660,13660,0
20240408,173500,3599358390,13660,13660,13660,13660,0
20240408,173400,3599358390,13660,13660,13660,13660,0
20240408,173300,3599358390,13660,13660,13660,13660,0
20240408,173200,3599358390,13660,13660,13660,13660,0
20240408,173100,3599358390,13660,13660,13660,13660,0
20240408,173000,3599358390,13660,13660,13660,13660,0
20240408,172900,3599358390,13660,13660,13660,13660,0
20240408,172800,3599358390,13660,13660,13660,13660,0
20240408,172700,3599358390,13660,13660,13660,13660,0
20240408,172600,3599358390,13660,13660,13660,13660,0
20240408,172500,3599358390,13660,13660,13660,13660,2857
20240408,172400,3599358390,13660,13660,13660,13660,0
20240408,172300,3599358390,13660,13660,13660,13660,0
20240408,172200,3599358390,13660,13660,13660,13660,0
20240408,172100,3599358390,13660,13660,13660,13660,0
20240408,172000,3599358390,13660,13660,13660,13660,0
20240408,171900,3599358390,13660,13660,13660,13660,0
20240408,171800,3599358390,13660,13660,13660,13660,0
20240408,171700,3599358390,13660,13660,13660,13660,0
20240408,171600,3599358390,13660,13660,13660,13660,0
20240408,171500,3599358390,13660,13660,13660,13660,0
20240408,171400,3599358390,13660,13660,13660,13660,0
20240408,171300,3599358390,13660,13660,13660,13660,0
20240408,171200,3599358390,13660,13660,13660,13660,0
20240408,171100,3599358390,13660,13660,13660,13660,0
20240408,171000,3599358390,13660,13660,13660,13660,0
20240408,170900,3599358390,13660,13660,13660,13660,0
20240408,170800,3599358390,13660,13660,13660,13660,0
20240408,170700,3599358390,13660,13660,13660,13660,0
20240408,170600,3599358390,13660,13660,13660,13660,0
20240408,170500,3599358390,13660,13660,13660,13660,0
20240408,170400,3599358390,13660,13660,13660,13660,0
20240408,170300,3599358390,13660,13660,13660,13660,0
20240408,170200,3599358390,13660,13660,13660,13660,0
20240408,170100,3599358390,13660,13660,13660,13660,0
20240408,170000,3599358390,13660,13660,13660,13660,0
20240408,165900,3599358390,13660,13660,13660,13660,0
20240408,165800,3599358390,13660,13660,13660,13660,0
20240408,165700,3599358390,13660,13660,13660,13660,0
20240408,165600,3599358390,13660,13660,13660,13660,0
20240408,165500,3599358390,13660,13660,13660,13660,2857
20240408,165400,3599358390,13660,13660,13660,13660,0
20240408,165300,3599358390,13660,13660,13660,13660,0
20240408,165200,3599358390,13660,13660,13660,13660,0
20240408,165100,3599358390,13660,13660,13660,13660,0
20240408,165000,3599358390,13660,13660,13660,13660,0
20240408,164900,3599358390,13660,13660,13660,13660,0
20240408,164800,3599358390,13660,13660,13660,13660,0
20240408,164700,3599358390,13660,13660,13660,13660,0
20240408,164600,3599358390,13660,13660,13660,13660,0
20240408,164500,3599358390,13660,13660,13660,13660,0
20240408,164400,3599358390,13660,13660,13660,13660,0
20240408,164300,3599358390,13660,13660,13660,13660,0
20240408,164200,3599358390,13660,13660,13660,13660,0
20240408,164100,3599358390,13660,13660,13660,13660,0
20240408,164000,3599358390,13660,13660,13660,13660,0
20240408,163900,3599358390,13660,13660,13660,13660,0
20240408,163800,3599358390,13660,13660,13660,13660,0
20240408,163700,3599358390,13660,13660,13660,13660,0
20240408,163600,3599358390,13660,13660,13660,13660,0
20240408,163500,3599358390,13660,13660,13660,13660,0
20240408,163400,3599358390,13660,13660,13660,13660,0
20240408,163300,3599358390,13660,13660,13660,13660,0
20240408,163200,3599358390,13660,13660,13660,13660,0
20240408,163100,3599358390,13660,13660,13660,13660,0
20240408,163000,3599358390,13660,13660,13660,13660,0
20240408,162900,3599358390,13660,13660,13660,13660,0
20240408,162800,3599358390,13660,13660,13660,13660,0
20240408,162700,3599358390,13660,13660,13660,13660,0
20240408,162600,3599358390,13660,13660,13660,13660,0
20240408,162500,3599358390,13660,13660,13660,13660,2857
20240408,162400,3599358390,13660,13660,13660,13660,0
20240408,162300,3599358390,13660,13660,13660,13660,0
20240408,162200,3599358390,13660,13660,13660,13660,0
20240408,162100,3599358390,13660,13660,13660,13660,0
20240408,162000,3599358390,13660,13660,13660,13660,0
20240408,161900,3599358390,13660,13660,13660,13660,0
20240408,161800,3599358390,13660,13660,13660,13660,0
20240408,161700,3599358390,13660,13660,13660,13660,0
20240408,161600,3599358390,13660,13660,13660,13660,0
20240408,161500,3599358390,13660,13660,13660,13660,0
20240408,161400,3599358390,13660,13660,13660,13660,0
20240408,161300,3599358390,13660,13660,13660,13660,0
20240408,161200,3599358390,13660,13660,13660,13660,0
20240408,161100,3599358390,13660,13660,13660,13660,0
20240408,161000,3599358390,13660,13660,13660,13660,0
20240408,160900,3599358390,13660,13660,13660,13660,0
20240408,160800,3599358390,13660,13660,13660,13660,0
20240408,160700,3599358390,13660,13660,13660,13660,0
20240408,160600,3599358390,13660,13660,13660,13660,0
20240408,160500,3599358390,13660,13660,13660,13660,0
20240408,160400,3599358390,13660,13660,13660,13660,0
20240408,160300,3599358390,13660,13660,13660,13660,0
20240408,160200,3599358390,13660,13660,13660,13660,0
20240408,160100,3599358390,13660,13660,13660,13660,0
20240408,160000,3599358390,13660,13660,13660,13660,0
20240408,155900,3599358390,13660,13660,13660,13660,0
20240408,155800,3599358390,13660,13660,13660,13660,0
20240408,155700,3599358390,13660,13660,13660,13660,0
20240408,155600,3599358390,13660,13660,13660,13660,0
20240408,155500,3599358390,13660,13660,13660,13660,2857
20240408,155400,3599358390,13660,13660,13660,13660,0
20240408,155300,3599358390,13660,13660,13660,13660,0
20240408,155200,3599358390,13660,13660,13660,13660,0
20240408,155100,3599358390,13660,13660,13660,13660,0
20240408,155000,3599358390,13660,13660,13660,13660,0
20240408,154900,3599358390,13660,13660,13660,13660,0
20240408,154800,3599358390,13660,13660,13660,13660,0
20240408,154700,3599358390,13660,13660,13660,13660,0
20240408,154600,3599358390,13660,13660,13660,13660,0
20240408,154500,3599358390,13660,13660,13660,13660,0
20240408,154400,3599358390,13660,13660,13660,13660,0
20240408,154300,3599358390,13660,13660,13660,13660,0
20240408,154200,3599358390,13660,13660,13660,13660,0
20240408,154100,3599358390,13660,13660,13660,13660,0
20240408,154000,3599358390,13660,13660,13660,13660,0
20240408,153900,3599358390,13660,13660,13660,13660,0
20240408,153800,3599358390,13660,13660,13660,13660,0
20240408,153700,3599358390,13660,13660,13660,13660,0
20240408,153600,3599358390,13660,13660,13660,13660,0
20240408,153500,3599358390,13660,13660,13660,13660,0
20240408,153400,3599358390,13660,13660,13660,13660,0
20240408,153300,3599358390,13660,13660,13660,13660,0
20240408,153200,3599358390,13660,13660,13660,13660,0
20240408,153100,3599358390,13660,13660,13660,13660,0
20240408,153000,3599358390,13660,13660,13660,13660,2857
20240408,152900,3560331770,13670,13670,13670,13670,0
20240408,152800,3560331770,13670,13670,13670,13670,0
20240408,152700,3560331770,13670,13670,13670,13670,0
20240408,152600,3560331770,13670,13670,13670,13670,0
20240408,152500,3560331770,13670,13670,13670,13670,0
20240408,152400,3560331770,13670,13670,13670,13670,0
20240408,152300,3560331770,13670,13670,13670,13670,0
20240408,152200,3560331770,13670,13670,13670,13670,0
20240408,152100,3560331770,13670,13670,13670,13670,0
20240408,152000,3560331770,13670,13670,13670,13670,0
20240408,151900,3560331770,13670,13660,13670,13660,608
20240408,151800,3552025480,13660,13670,13670,13660,494
20240408,151700,3545275500,13680,13680,13680,13680,38
20240408,151600,3544755660,13670,13690,13690,13670,447
20240408,151500,3538643600,13690,13690,13690,13680,68
20240408,151400,3537713140,13690,13690,13690,13680,321
20240408,151300,3533321650,13690,13690,13690,13690,100
20240408,151200,3531952650,13690,13690,13690,13680,46
20240408,151100,3531323110,13670,13700,13700,13670,463
20240408,151000,3524980250,13700,13700,13700,13670,46
20240408,150900,3524350830,13700,13670,13700,13670,239
20240408,150800,3521077130,13700,13660,13700,13660,110
20240408,150700,3519574090,13700,13700,13700,13660,214
20240408,150600,3516649530,13700,13670,13700,13660,374
20240408,150500,3511539790,13680,13660,13700,13660,921
20240408,150400,3498958300,13660,13670,13700,13660,1012
20240408,150300,3485133800,13670,13690,13700,13660,1427
20240408,150200,3465629820,13660,13670,13690,13660,1054
20240408,150100,3451231500,13670,13660,13690,13650,1319
20240408,150000,3433212740,13660,13680,13680,13660,1215
20240408,145900,3416612560,13680,13670,13680,13660,1408
20240408,145800,3397374900,13660,13670,13670,13650,1306
20240408,145700,3379533510,13670,13660,13670,13650,1423
20240408,145600,3360094180,13670,13670,13680,13660,2677
20240408,145500,3323498100,13680,13680,13700,13670,995
20240408,145400,3309886850,13680,13680,13680,13670,237
20240408,145300,3306645910,13680,13670,13700,13660,849
20240408,145200,3295037920,13700,13670,13700,13660,557
20240408,145100,3287419240,13680,13680,13680,13660,508
20240408,145000,3280475800,13680,13670,13680,13660,777
20240408,144900,3269856170,13670,13680,13680,13650,701
20240408,144800,3260275630,13660,13680,13690,13660,372
20240408,144700,3255188760,13660,13680,13680,13660,494
20240408,144600,3248437480,13670,13670,13680,13640,499
20240408,144500,3241617960,13680,13670,13680,13660,493
20240408,144400,3234881330,13680,13680,13700,13640,469
20240408,144300,3228465500,13700,13700,13700,13640,600
20240408,144200,3220257490,13680,13680,13700,13680,172
20240408,144100,3217904450,13660,13670,13700,13640,823
20240408,144000,3206656210,13680,13670,13690,13670,728
20240408,143900,3196697500,13680,13670,13680,13640,661
20240408,143800,3187662020,13670,13670,13680,13670,234
20240408,143700,3184462590,13640,13670,13680,13640,404
20240408,143600,3178943860,13670,13660,13670,13640,584
20240408,143500,3170967180,13660,13660,13660,13640,297
20240408,143400,3166913520,13650,13670,13680,13650,511
20240408,143300,3159932910,13670,13650,13680,13650,248
20240408,143200,3156546600,13680,13650,13680,13640,512
20240408,143100,3149552900,13660,13650,13660,13640,559
20240408,143000,3141924300,13660,13660,13680,13650,410
20240408,142900,3136321940,13670,13650,13680,13650,571
20240408,142800,3128515560,13660,13680,13680,13660,251
20240408,142700,3125083760,13650,13660,13660,13650,356
20240408,142600,3120221930,13650,13660,13660,13650,733
20240408,142500,3110211600,13660,13670,13680,13650,469
20240408,142400,3103804470,13680,13700,13700,13650,580
20240408,142300,3095877870,13700,13700,13700,13650,653
20240408,142200,3086951390,13700,13680,13700,13680,795
20240408,142100,3076067690,13730,13720,13730,13720,162
20240408,142000,3073845000,13650,13650,13730,13650,925
20240408,141900,3061197470,13650,13670,13700,13640,1805
20240408,141800,3036560810,13670,13660,13700,13660,405
20240408,141700,3031019280,13670,13660,13680,13660,398
20240408,141600,3025577250,13670,13660,13670,13660,306
20240408,141500,3021394750,13660,13680,13680,13640,506
20240408,141400,3014480490,13680,13680,13680,13670,285
20240408,141300,3010583880,13680,13640,13680,13640,363
20240408,141200,3005629650,13670,13650,13670,13630,661
20240408,141100,2996605630,13670,13680,13680,13630,620
20240408,141000,2988141380,13680,13660,13680,13630,477
20240408,140900,2981625030,13680,13650,13680,13650,745
20240408,140800,2971447530,13680,13680,13680,13680,218
20240408,140700,2968465290,13680,13670,13680,13650,1003
20240408,140600,2954748890,13650,13670,13670,13650,220
20240408,140500,2951745770,13670,13660,13670,13640,3292
20240408,140400,2906771340,13660,13660,13660,13630,378
20240408,140300,2901613950,13630,13660,13660,13630,445
20240408,140200,2895543650,13660,13660,13660,13630,695
20240408,140100,2886061260,13660,13650,13660,13630,467
20240408,140000,2879685090,13650,13630,13660,13620,448
20240408,135900,2873578980,13660,13660,13660,13620,511
20240408,135800,2866604430,13630,13660,13660,13630,428
20240408,135700,2860758610,13620,13620,13660,13620,634
20240408,135600,2852117130,13620,13620,13660,13620,953
20240408,135500,2839131760,13630,13640,13660,13630,661
20240408,135400,2830114580,13610,13640,13650,13610,440
20240408,135300,2824116460,13640,13620,13640,13620,359
20240408,135200,2819223940,13640,13640,13640,13620,823
20240408,135100,2808007410,13640,13640,13640,13620,549
20240408,135000,2800527140,13630,13630,13630,13620,310
20240408,134900,2796302050,13660,13630,13660,13620,488
20240408,134800,2789646020,13660,13630,13660,13620,851
20240408,134700,2778042730,13650,13630,13660,13620,439
20240408,134600,2772057100,13630,13630,13670,13550,10045
20240408,134500,2635443650,13650,13660,13670,13640,382
20240408,134400,2630224610,13630,13640,13660,13630,731
20240408,134300,2620255370,13650,13630,13660,13630,246
20240408,134200,2616897270,13630,13640,13650,13630,333
20240408,134100,2612357580,13660,13630,13660,13630,385
20240408,134000,2607109910,13660,13630,13660,13630,289
20240408,133900,2603169870,13630,13660,13660,13620,386
20240408,133800,2597908530,13620,13640,13640,13620,288
20240408,133700,2593982910,13630,13640,13670,13630,341
20240408,133600,2589332300,13640,13650,13670,13640,96
20240408,133500,2588021580,13660,13630,13670,13630,691
20240408,133400,2578602520,13640,13670,13670,13640,91
20240408,133300,2577359840,13630,13630,13670,13630,555
20240408,133200,2569795030,13640,13660,13670,13640,163
20240408,133100,2567569580,13660,13660,13660,13630,420
20240408,133000,2561843630,13640,13660,13660,13630,339
20240408,132900,2557222740,13630,13640,13640,13630,357
20240408,132800,2552355950,13650,13630,13670,13630,348
20240408,132700,2547610650,13670,13640,13670,13630,384
20240408,132600,2542376510,13630,13650,13650,13630,178
20240408,132500,2539950290,13650,13650,13670,13650,159
20240408,132400,2537778680,13620,13630,13670,13620,613
20240408,132300,2529427490,13640,13680,13680,13640,91
20240408,132200,2528183930,13620,13660,13680,13620,332
20240408,132100,2523659650,13620,13660,13660,13620,275
20240408,132000,2519909970,13630,13650,13660,13630,341
20240408,131900,2515259510,13660,13680,13680,13620,390
20240408,131800,2509941370,13620,13650,13650,13620,307
20240408,131700,2505758000,13630,13640,13640,13630,323
20240408,131600,2501353930,13640,13640,13680,13640,745
20240408,131500,2491192010,13640,13630,13640,13630,253
20240408,131400,2487743540,13630,13640,13680,13630,2374
20240408,131300,2455375530,13670,13670,13670,13670,70
20240408,131200,2454418630,13670,13630,13670,13630,591
20240408,131100,2446359710,13660,13670,13670,13660,32
20240408,131000,2445922340,13620,13660,13670,13620,249
20240408,130900,2442526890,13630,13640,13660,13630,394
20240408,130800,2437152700,13670,13630,13670,13630,274
20240408,130700,2433417960,13670,13660,13670,13630,270
20240408,130600,2429733240,13670,13640,13670,13640,289
20240408,130500,2425791160,13670,13640,13670,13640,385
20240408,130400,2420539640,13670,13640,13670,13640,319
20240408,130300,2416187720,13660,13650,13660,13650,69
20240408,130200,2415245830,13650,13650,13660,13650,392
20240408,130100,2409894730,13660,13660,13670,13650,283
20240408,130000,2406028830,13660,13660,13670,13650,313
20240408,125900,2401755570,13660,13650,13660,13650,366
20240408,125800,2396759540,13660,13650,13660,13650,745
20240408,125700,2386583110,13650,13640,13650,13640,257
20240408,125600,2383077410,13650,13650,13650,13640,350
20240408,125500,2378302840,13650,13650,13650,13630,261
20240408,125400,2374745250,13650,13620,13650,13620,463
20240408,125300,2368435700,13660,13630,13660,13620,319
20240408,125200,2364087820,13640,13630,13640,13630,613
20240408,125100,2355726510,13630,13640,13640,13630,298
20240408,125000,2351663980,13630,13630,13640,13630,392
20240408,124900,2346320820,13620,13630,13630,13620,209
20240408,124800,2343474200,13620,13640,13640,13620,1852
20240408,124700,2318218370,13660,13660,13660,13640,225
20240408,124600,2315149190,13660,13660,13660,13630,338
20240408,124500,2310538760,13660,13660,13660,13650,744
20240408,124400,2300377790,13660,13660,13670,13660,1459
20240408,124300,2280443950,13660,13660,13660,13650,301
20240408,124200,2276335210,13660,13630,13660,13630,2181
20240408,124100,2246586960,13640,13620,13640,13620,5
20240408,124000,2246518780,13620,13640,13640,13620,309
20240408,123900,2242310120,13640,13620,13640,13620,1044
20240408,123800,2228087580,13620,13630,13630,13620,405
20240408,123700,2222570760,13630,13640,13640,13620,240
20240408,123600,2219301870,13640,13640,13640,13630,616
20240408,123500,2210903440,13640,13650,13650,13620,341
20240408,123400,2206254420,13640,13650,13650,13630,4567
20240408,123300,2143963540,13650,13630,13650,13630,2126
20240408,123200,2114985720,13650,13640,13650,13630,4680
20240408,123100,2051187170,13660,13640,13660,13630,4997
20240408,123000,1983068970,13650,13640,13650,13640,533
20240408,122900,1975798030,13640,13640,13650,13640,333
20240408,122800,1971255870,13640,13660,13670,13640,344
20240408,122700,1966559460,13660,13660,13660,13650,420
20240408,122600,1960825350,13660,13680,13680,13650,1004
20240408,122500,1947114680,13680,13650,13680,13650,300
20240408,122400,1943018320,13670,13670,13670,13640,664
20240408,122300,1933950440,13670,13670,13670,13640,402
20240408,122200,1928462360,13680,13650,13680,13650,234
20240408,122100,1925268140,13680,13640,13680,13640,391
20240408,122000,1919932940,13680,13640,13680,13640,203
20240408,121900,1917163900,13650,13630,13680,13630,433
20240408,121800,1911256190,13640,13650,13680,13640,989
20240408,121700,1897761820,13650,13640,13680,13640,940
20240408,121600,1884936000,13650,13680,13680,13650,111
20240408,121500,1883420730,13680,13670,13680,13650,418
20240408,121400,1877712970,13640,13670,13670,13640,221
20240408,121300,1874696820,13640,13680,13680,13640,323
20240408,121200,1870290940,13680,13650,13680,13640,427
20240408,121100,1864463230,13680,13680,13680,13640,340
20240408,121000,1859823190,13650,13670,13680,13640,615
20240408,120900,1851431200,13670,13650,13680,13640,315
20240408,120800,1847132690,13660,13650,13670,13650,263
20240408,120700,1843541590,13650,13680,13680,13650,401
20240408,120600,1838066780,13650,13640,13680,13640,539
20240408,120500,1830710370,13650,13660,13660,13650,96
20240408,120400,1829399920,13680,13640,13680,13640,273
20240408,120300,1825674280,13680,13650,13680,13640,462
20240408,120200,1819370980,13640,13650,13670,13640,381
20240408,120100,1814173020,13650,13650,13650,13630,428
20240408,120000,1808333770,13670,13650,13670,13640,361
20240408,115900,1803406660,13670,13670,13670,13650,335
20240408,115800,1798832650,13660,13640,13660,13640,243
20240408,115700,1795518050,13660,13640,13660,13640,360
20240408,115600,1790605630,13650,13650,13670,13650,49
20240408,115500,1789936720,13670,13640,13670,13640,373
20240408,115400,1784848730,13670,13670,13670,13640,279
20240408,115300,1781041420,13650,13670,13670,13650,457
20240408,115200,1774803290,13650,13640,13670,13640,214
20240408,115100,1771882170,13670,13670,13670,13640,351
20240408,115000,1767091840,13670,13650,13670,13640,482
20240408,114900,1760512240,13650,13640,13650,13640,287
20240408,114800,1756597510,13650,13640,13650,13640,325
20240408,114700,1752164460,13650,13650,13650,13630,201
20240408,114600,1749422920,13650,13650,13660,13650,107
20240408,114500,1747962300,13640,13640,13650,13640,284
20240408,114400,1744088470,13650,13650,13650,13640,300
20240408,114300,1739996290,13650,13650,13650,13640,252
20240408,114200,1736558910,13650,13640,13650,13640,514
20240408,114100,1729545770,13640,13650,13650,13640,293
20240408,114000,1725549190,13650,13650,13650,13640,348
20240408,113900,1720802310,13650,13640,13650,13640,365
20240408,113800,1715823610,13650,13640,13650,13640,321
20240408,113700,1711445130,13650,13640,13650,13640,373
20240408,113600,1706357310,13670,13650,13670,13640,294
20240408,113500,1702346360,13660,13650,13670,13640,305
20240408,113400,1698185380,13670,13640,13670,13640,166
20240408,113300,1695919830,13650,13670,13670,13640,185
20240408,113200,1693394490,13670,13660,13670,13650,310
20240408,113100,1689162860,13670,13680,13680,13650,359
20240408,113000,1684261860,13650,13680,13680,13650,266
20240408,112900,1680630220,13680,13650,13680,13650,278
20240408,112800,1676835400,13680,13680,13680,13650,425
20240408,112700,1671033490,13680,13680,13680,13650,200
20240408,112600,1668303220,13650,13650,13650,13640,365
20240408,112500,1663323420,13680,13650,13680,13640,304
20240408,112400,1659176320,13660,13640,13680,13640,170
20240408,112300,1656857230,13650,13640,13680,13640,385
20240408,112200,1651603920,13650,13640,13680,13640,1563
20240408,112100,1630277960,13640,13660,13660,13640,1104
20240408,112000,1615214650,13680,13650,13680,13650,258
20240408,111900,1611692800,13680,13680,13680,13650,355
20240408,111800,1606846760,13650,13670,13680,13650,318
20240408,111700,1602501850,13670,13650,13670,13650,287
20240408,111600,1598584220,13670,13660,13670,13650,341
20240408,111500,1593925940,13670,13660,13670,13660,1487
20240408,111400,1573606160,13670,13660,13670,13660,318
20240408,111300,1569262240,13670,13660,13680,13660,1843
20240408,111200,1544078400,13650,13670,13670,13650,1093
20240408,111100,1529151420,13670,13670,13680,13660,914
20240408,111000,1516660470,13680,13700,13700,13680,215
20240408,110900,1513718870,13680,13690,13700,13680,377
20240408,110800,1508561170,13680,13670,13680,13670,300
20240408,110700,1504457230,13690,13690,13690,13670,315
20240408,110600,1500149200,13670,13680,13690,13670,256
20240408,110500,1496648400,13670,13680,13690,13670,438
20240408,110400,1490656530,13680,13660,13680,13660,253
20240408,110300,1487200410,13680,13680,13680,13660,268
20240408,110200,1483536780,13680,13670,13690,13670,145
20240408,110100,1481554340,13670,13680,13690,13670,317
20240408,110000,1477220640,13680,13680,13700,13680,359
20240408,105900,1472309250,13680,13680,13690,13680,225
20240408,105800,1469231230,13680,13680,13680,13660,1368
20240408,105700,1450520330,13670,13670,13670,13670,388
20240408,105600,1445216370,13660,13660,13670,13640,5745
20240408,105500,1366811120,13670,13660,13670,13660,2075
20240408,105400,1338466060,13670,13660,13670,13660,265
20240408,105300,1334846150,13670,13660,13670,13650,925
20240408,105200,1322213320,13660,13670,13670,13660,538
20240408,105100,1314861490,13680,13670,13680,13670,62
20240408,105000,1314013900,13670,13680,13680,13670,264
20240408,104900,1310405010,13670,13670,13680,13660,2427
20240408,104800,1277241230,13680,13680,13680,13670,282
20240408,104700,1273386050,13670,13670,13670,13670,233
20240408,104600,1270200940,13670,13690,13690,13670,318
20240408,104500,1265853380,13670,13700,13700,13670,260
20240408,104400,1262298910,13670,13700,13700,13670,338
20240408,104300,1257676180,13710,13680,13710,13680,317
20240408,104200,1253338940,13670,13690,13690,13670,255
20240408,104100,1249852080,13690,13710,13710,13680,2784
20240408,104000,1211754780,13710,13720,13720,13710,43
20240408,103900,1211165240,13700,13690,13730,13690,273
20240408,103800,1207423800,13680,13680,13680,13680,347
20240408,103700,1202676840,13680,13690,13730,13680,358
20240408,103600,1197775780,13700,13700,13730,13690,289
20240408,103500,1193818480,13700,13690,13700,13690,225
20240408,103400,1190738220,13690,13730,13730,13690,304
20240408,103300,1186574310,13700,13730,13730,13680,306
20240408,103200,1182384930,13690,13700,13700,13690,267
20240408,103100,1178728400,13730,13690,13730,13680,553
20240408,103000,1171149360,13710,13700,13730,13700,136
20240408,102900,1169284900,13690,13690,13700,13690,367
20240408,102800,1164260630,13690,13690,13700,13690,457
20240408,102700,1158004280,13690,13700,13700,13690,378
20240408,102600,1152829450,13700,13700,13700,13690,537
20240408,102500,1145477880,13690,13700,13700,13690,291
20240408,102400,1141493450,13700,13700,13700,13690,358
20240408,102300,1136592390,13690,13700,13700,13690,318
20240408,102200,1132238870,13700,13700,13700,13690,319
20240408,102100,1127870840,13700,13700,13730,13690,625
20240408,102000,1119311750,13690,13690,13690,13690,315
20240408,101900,1114999400,13700,13690,13700,13690,319
20240408,101800,1110632210,13730,13730,13730,13730,51
20240408,101700,1109931980,13690,13690,13730,13690,610
20240408,101600,1101579300,13700,13700,13710,13700,146
20240408,101500,1099579080,13700,13720,13730,13700,398
20240408,101400,1094123810,13720,13710,13720,13710,364
20240408,101300,1089133350,13710,13690,13750,13690,424
20240408,101200,1083327170,13690,13750,13750,13690,204
20240408,101100,1080532240,13690,13700,13750,13690,671
20240408,101000,1071342040,13680,13730,13790,13680,820
20240408,100900,1060087520,13730,13700,13730,13700,2080
20240408,100800,1031565440,13700,13690,13700,13690,496
20240408,100700,1024774920,13690,13690,13700,13680,623
20240408,100600,1016249690,13690,13700,13700,13690,305
20240408,100500,1012074210,13690,13710,13710,13690,762
20240408,100400,1001640490,13710,13700,13720,13700,96
20240408,100300,1000325030,13720,13720,13720,13710,330
20240408,100200,995800690,13720,13700,13720,13700,897
20240408,100100,983508780,13700,13700,13710,13700,791
20240408,100000,972672070,13710,13710,13710,13700,243
20240408,095900,969342910,13710,13710,13710,13700,331
20240408,095800,964808170,13710,13700,13710,13700,271
20240408,095700,961095340,13700,13700,13710,13700,572
20240408,095600,953258920,13710,13710,13710,13700,443
20240408,095500,947188140,13700,13700,13710,13700,945
20240408,095400,934236900,13690,13700,13700,13690,367
20240408,095300,929212640,13700,13680,13710,13680,1897
20240408,095200,903219010,13690,13670,13690,13670,1576
20240408,095100,881651450,13670,13670,13670,13650,526
20240408,095000,874467970,13670,13620,13670,13620,732
20240408,094900,864482010,13620,13640,13640,13620,793
20240408,094800,853679750,13640,13620,13640,13620,224
20240408,094700,850628850,13620,13620,13620,13620,415
20240408,094600,844976550,13620,13630,13640,13620,1744
20240408,094500,821201640,13630,13630,13660,13620,405
20240408,094400,815681350,13630,13630,13640,13630,438
20240408,094300,809709700,13640,13640,13640,13620,620
20240408,094200,801260120,13610,13640,13640,13610,928
20240408,094100,788620840,13620,13640,13640,13620,509
20240408,094000,781684330,13640,13630,13640,13620,392
20240408,093900,776344410,13630,13640,13640,13630,551
20240408,093800,768834230,13630,13640,13640,13630,622
20240408,093700,760354370,13640,13640,13650,13640,1429
20240408,093600,740862790,13650,13640,13670,13640,662
20240408,093500,731829230,13640,13630,13640,13630,437
20240408,093400,725869750,13640,13620,13640,13620,1075
20240408,093300,711208940,13620,13650,13660,13620,980
20240408,093200,697847470,13650,13670,13670,13650,4018
20240408,093100,642983210,13670,13680,13680,13650,3571
20240408,093000,594190570,13670,13680,13680,13670,630
20240408,092900,585572700,13680,13680,13690,13670,1540
20240408,092800,564516010,13690,13690,13690,13680,461
20240408,092700,558209320,13690,13710,13710,13670,1991
20240408,092600,530956440,13700,13710,13710,13700,1590
20240408,092500,509159190,13710,13710,13710,13710,307
20240408,092400,504950220,13710,13730,13740,13700,413
20240408,092300,499288340,13710,13690,13730,13680,1069
20240408,092200,484639100,13690,13690,13690,13690,601
20240408,092100,476411410,13690,13710,13710,13690,1528
20240408,092000,455479150,13720,13690,13730,13680,750
20240408,091900,445203710,13680,13740,13740,13670,2029
20240408,091800,417462930,13750,13690,13750,13670,649
20240408,091700,408585600,13680,13710,13720,13680,782
20240408,091600,397871890,13710,13740,13750,13710,626
20240408,091500,389279580,13750,13750,13760,13750,578
20240408,091400,381331840,13760,13760,13760,13750,200
20240408,091300,378580140,13800,13780,13800,13770,1026
20240408,091200,364442320,13800,13780,13800,13780,33
20240408,091100,363987540,13780,13800,13800,13780,1120
20240408,091000,348531940,13760,13760,13840,13760,1113
20240408,090900,333188550,13750,13730,13790,13730,649
20240408,090800,324265330,13740,13680,13740,13660,1101
20240408,090700,309189550,13680,13660,13680,13650,841
20240408,090600,297701720,13680,13650,13680,13650,740
20240408,090500,287598380,13660,13780,13780,13660,1106
20240408,090400,272484310,13790,13670,13790,13650,946
20240408,090300,259542520,13660,13690,13710,13660,1074
20240408,090200,244853410,13690,13760,13760,13690,7287
20240408,090100,144841460,13760,13770,13910,13760,878
20240408,090000,132748920,13770,13830,13910,13770,9579