KissMeData/151860/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,200300,1658343070,8910,8910,8910,8910,2995
20240405,200200,1658343070,8910,8910,8910,8910,0
20240405,200100,1658343070,8910,8910,8910,8910,0
20240405,200000,1658343070,8910,8910,8910,8910,0
20240405,195900,1658343070,8910,8910,8910,8910,0
20240405,195800,1658343070,8910,8910,8910,8910,0
20240405,195700,1658343070,8910,8910,8910,8910,0
20240405,195600,1658343070,8910,8910,8910,8910,0
20240405,195500,1658343070,8910,8910,8910,8910,0
20240405,195400,1658343070,8910,8910,8910,8910,0
20240405,195300,1658343070,8910,8910,8910,8910,0
20240405,195200,1658343070,8910,8910,8910,8910,0
20240405,195100,1658343070,8910,8910,8910,8910,0
20240405,195000,1658343070,8910,8910,8910,8910,0
20240405,194900,1658343070,8910,8910,8910,8910,0
20240405,194800,1658343070,8910,8910,8910,8910,0
20240405,194700,1658343070,8910,8910,8910,8910,0
20240405,194600,1658343070,8910,8910,8910,8910,0
20240405,194500,1658343070,8910,8910,8910,8910,0
20240405,194400,1658343070,8910,8910,8910,8910,0
20240405,194300,1658343070,8910,8910,8910,8910,0
20240405,194200,1658343070,8910,8910,8910,8910,0
20240405,194100,1658343070,8910,8910,8910,8910,0
20240405,194000,1658343070,8910,8910,8910,8910,0
20240405,193900,1658343070,8910,8910,8910,8910,0
20240405,193800,1658343070,8910,8910,8910,8910,0
20240405,193700,1658343070,8910,8910,8910,8910,0
20240405,193600,1658343070,8910,8910,8910,8910,0
20240405,193500,1658343070,8910,8910,8910,8910,0
20240405,193400,1658343070,8910,8910,8910,8910,0
20240405,193300,1658343070,8910,8910,8910,8910,2995
20240405,193200,1658343070,8910,8910,8910,8910,0
20240405,193100,1658343070,8910,8910,8910,8910,0
20240405,193000,1658343070,8910,8910,8910,8910,0
20240405,192900,1658343070,8910,8910,8910,8910,0
20240405,192800,1658343070,8910,8910,8910,8910,0
20240405,192700,1658343070,8910,8910,8910,8910,0
20240405,192600,1658343070,8910,8910,8910,8910,0
20240405,192500,1658343070,8910,8910,8910,8910,0
20240405,192400,1658343070,8910,8910,8910,8910,0
20240405,192300,1658343070,8910,8910,8910,8910,0
20240405,192200,1658343070,8910,8910,8910,8910,0
20240405,192100,1658343070,8910,8910,8910,8910,0
20240405,192000,1658343070,8910,8910,8910,8910,0
20240405,191900,1658343070,8910,8910,8910,8910,0
20240405,191800,1658343070,8910,8910,8910,8910,0
20240405,191700,1658343070,8910,8910,8910,8910,0
20240405,191600,1658343070,8910,8910,8910,8910,0
20240405,191500,1658343070,8910,8910,8910,8910,0
20240405,191400,1658343070,8910,8910,8910,8910,0
20240405,191300,1658343070,8910,8910,8910,8910,0
20240405,191200,1658343070,8910,8910,8910,8910,0
20240405,191100,1658343070,8910,8910,8910,8910,0
20240405,191000,1658343070,8910,8910,8910,8910,0
20240405,190900,1658343070,8910,8910,8910,8910,0
20240405,190800,1658343070,8910,8910,8910,8910,0
20240405,190700,1658343070,8910,8910,8910,8910,0
20240405,190600,1658343070,8910,8910,8910,8910,0
20240405,190500,1658343070,8910,8910,8910,8910,0
20240405,190400,1658343070,8910,8910,8910,8910,0
20240405,190300,1658343070,8910,8910,8910,8910,2995
20240405,190200,1658343070,8910,8910,8910,8910,0
20240405,190100,1658343070,8910,8910,8910,8910,0
20240405,190000,1658343070,8910,8910,8910,8910,0
20240405,185900,1658343070,8910,8910,8910,8910,0
20240405,185800,1658343070,8910,8910,8910,8910,0
20240405,185700,1658343070,8910,8910,8910,8910,0
20240405,185600,1658343070,8910,8910,8910,8910,0
20240405,185500,1658343070,8910,8910,8910,8910,0
20240405,185400,1658343070,8910,8910,8910,8910,0
20240405,185300,1658343070,8910,8910,8910,8910,0
20240405,185200,1658343070,8910,8910,8910,8910,0
20240405,185100,1658343070,8910,8910,8910,8910,0
20240405,185000,1658343070,8910,8910,8910,8910,0
20240405,184900,1658343070,8910,8910,8910,8910,0
20240405,184800,1658343070,8910,8910,8910,8910,0
20240405,184700,1658343070,8910,8910,8910,8910,0
20240405,184600,1658343070,8910,8910,8910,8910,0
20240405,184500,1658343070,8910,8910,8910,8910,0
20240405,184400,1658343070,8910,8910,8910,8910,0
20240405,184300,1658343070,8910,8910,8910,8910,0
20240405,184200,1658343070,8910,8910,8910,8910,0
20240405,184100,1658343070,8910,8910,8910,8910,0
20240405,184000,1658343070,8910,8910,8910,8910,0
20240405,183900,1658343070,8910,8910,8910,8910,0
20240405,183800,1658343070,8910,8910,8910,8910,0
20240405,183700,1658343070,8910,8910,8910,8910,0
20240405,183600,1658343070,8910,8910,8910,8910,0
20240405,183500,1658343070,8910,8910,8910,8910,0
20240405,183400,1658343070,8910,8910,8910,8910,0
20240405,183300,1658343070,8910,8910,8910,8910,2995
20240405,183200,1658343070,8910,8910,8910,8910,0
20240405,183100,1658343070,8910,8910,8910,8910,0
20240405,183000,1658343070,8910,8910,8910,8910,0
20240405,182900,1658343070,8910,8910,8910,8910,0
20240405,182800,1658343070,8910,8910,8910,8910,0
20240405,182700,1658343070,8910,8910,8910,8910,0
20240405,182600,1658343070,8910,8910,8910,8910,0
20240405,182500,1658343070,8910,8910,8910,8910,0
20240405,182400,1658343070,8910,8910,8910,8910,0
20240405,182300,1658343070,8910,8910,8910,8910,0
20240405,182200,1658343070,8910,8910,8910,8910,0
20240405,182100,1658343070,8910,8910,8910,8910,0
20240405,182000,1658343070,8910,8910,8910,8910,0
20240405,181900,1658343070,8910,8910,8910,8910,0
20240405,181800,1658343070,8910,8910,8910,8910,0
20240405,181700,1658343070,8910,8910,8910,8910,0
20240405,181600,1658343070,8910,8910,8910,8910,0
20240405,181500,1658343070,8910,8910,8910,8910,0
20240405,181400,1658343070,8910,8910,8910,8910,0
20240405,181300,1658343070,8910,8910,8910,8910,0
20240405,181200,1658343070,8910,8910,8910,8910,0
20240405,181100,1658343070,8910,8910,8910,8910,0
20240405,181000,1658343070,8910,8910,8910,8910,0
20240405,180900,1658343070,8910,8910,8910,8910,0
20240405,180800,1658343070,8910,8910,8910,8910,0
20240405,180700,1658343070,8910,8910,8910,8910,0
20240405,180600,1658343070,8910,8910,8910,8910,0
20240405,180500,1658343070,8910,8910,8910,8910,0
20240405,180400,1658343070,8910,8910,8910,8910,0
20240405,180300,1658343070,8910,8910,8910,8910,2995
20240405,180200,1658343070,8910,8910,8910,8910,0
20240405,180100,1658343070,8910,8910,8910,8910,0
20240405,180000,1658343070,8910,8910,8910,8910,0
20240405,175900,1658343070,8910,8910,8910,8910,0
20240405,175800,1658343070,8910,8910,8910,8910,0
20240405,175700,1658343070,8910,8910,8910,8910,0
20240405,175600,1658343070,8910,8910,8910,8910,0
20240405,175500,1658343070,8910,8910,8910,8910,0
20240405,175400,1658343070,8910,8910,8910,8910,0
20240405,175300,1658343070,8910,8910,8910,8910,0
20240405,175200,1658343070,8910,8910,8910,8910,0
20240405,175100,1658343070,8910,8910,8910,8910,0
20240405,175000,1658343070,8910,8910,8910,8910,0
20240405,174900,1658343070,8910,8910,8910,8910,0
20240405,174800,1658343070,8910,8910,8910,8910,0
20240405,174700,1658343070,8910,8910,8910,8910,0
20240405,174600,1658343070,8910,8910,8910,8910,0
20240405,174500,1658343070,8910,8910,8910,8910,0
20240405,174400,1658343070,8910,8910,8910,8910,0
20240405,174300,1658343070,8910,8910,8910,8910,0
20240405,174200,1658343070,8910,8910,8910,8910,0
20240405,174100,1658343070,8910,8910,8910,8910,0
20240405,174000,1658343070,8910,8910,8910,8910,0
20240405,173900,1658343070,8910,8910,8910,8910,0
20240405,173800,1658343070,8910,8910,8910,8910,0
20240405,173700,1658343070,8910,8910,8910,8910,0
20240405,173600,1658343070,8910,8910,8910,8910,0
20240405,173500,1658343070,8910,8910,8910,8910,0
20240405,173400,1658343070,8910,8910,8910,8910,0
20240405,173300,1658343070,8910,8910,8910,8910,2995
20240405,173200,1658343070,8910,8910,8910,8910,0
20240405,173100,1658343070,8910,8910,8910,8910,0
20240405,173000,1658343070,8910,8910,8910,8910,0
20240405,172900,1658343070,8910,8910,8910,8910,0
20240405,172800,1658343070,8910,8910,8910,8910,0
20240405,172700,1658343070,8910,8910,8910,8910,0
20240405,172600,1658343070,8910,8910,8910,8910,0
20240405,172500,1658343070,8910,8910,8910,8910,0
20240405,172400,1658343070,8910,8910,8910,8910,0
20240405,172300,1658343070,8910,8910,8910,8910,0
20240405,172200,1658343070,8910,8910,8910,8910,0
20240405,172100,1658343070,8910,8910,8910,8910,0
20240405,172000,1658343070,8910,8910,8910,8910,0
20240405,171900,1658343070,8910,8910,8910,8910,0
20240405,171800,1658343070,8910,8910,8910,8910,0
20240405,171700,1658343070,8910,8910,8910,8910,0
20240405,171600,1658343070,8910,8910,8910,8910,0
20240405,171500,1658343070,8910,8910,8910,8910,0
20240405,171400,1658343070,8910,8910,8910,8910,0
20240405,171300,1658343070,8910,8910,8910,8910,0
20240405,171200,1658343070,8910,8910,8910,8910,0
20240405,171100,1658343070,8910,8910,8910,8910,0
20240405,171000,1658343070,8910,8910,8910,8910,0
20240405,170900,1658343070,8910,8910,8910,8910,0
20240405,170800,1658343070,8910,8910,8910,8910,0
20240405,170700,1658343070,8910,8910,8910,8910,0
20240405,170600,1658343070,8910,8910,8910,8910,0
20240405,170500,1658343070,8910,8910,8910,8910,0
20240405,170400,1658343070,8910,8910,8910,8910,0
20240405,170300,1658343070,8910,8910,8910,8910,2995
20240405,170200,1658343070,8910,8910,8910,8910,0
20240405,170100,1658343070,8910,8910,8910,8910,0
20240405,170000,1658343070,8910,8910,8910,8910,0
20240405,165900,1658343070,8910,8910,8910,8910,0
20240405,165800,1658343070,8910,8910,8910,8910,0
20240405,165700,1658343070,8910,8910,8910,8910,0
20240405,165600,1658343070,8910,8910,8910,8910,0
20240405,165500,1658343070,8910,8910,8910,8910,0
20240405,165400,1658343070,8910,8910,8910,8910,0
20240405,165300,1658343070,8910,8910,8910,8910,0
20240405,165200,1658343070,8910,8910,8910,8910,0
20240405,165100,1658343070,8910,8910,8910,8910,0
20240405,165000,1658343070,8910,8910,8910,8910,0
20240405,164900,1658343070,8910,8910,8910,8910,0
20240405,164800,1658343070,8910,8910,8910,8910,0
20240405,164700,1658343070,8910,8910,8910,8910,0
20240405,164600,1658343070,8910,8910,8910,8910,0
20240405,164500,1658343070,8910,8910,8910,8910,0
20240405,164400,1658343070,8910,8910,8910,8910,0
20240405,164300,1658343070,8910,8910,8910,8910,0
20240405,164200,1658343070,8910,8910,8910,8910,0
20240405,164100,1658343070,8910,8910,8910,8910,0
20240405,164000,1658343070,8910,8910,8910,8910,0
20240405,163900,1658343070,8910,8910,8910,8910,0
20240405,163800,1658343070,8910,8910,8910,8910,0
20240405,163700,1658343070,8910,8910,8910,8910,0
20240405,163600,1658343070,8910,8910,8910,8910,0
20240405,163500,1658343070,8910,8910,8910,8910,0
20240405,163400,1658343070,8910,8910,8910,8910,0
20240405,163300,1658343070,8910,8910,8910,8910,2995
20240405,163200,1658343070,8910,8910,8910,8910,0
20240405,163100,1658343070,8910,8910,8910,8910,0
20240405,163000,1658343070,8910,8910,8910,8910,0
20240405,162900,1658343070,8910,8910,8910,8910,0
20240405,162800,1658343070,8910,8910,8910,8910,0
20240405,162700,1658343070,8910,8910,8910,8910,0
20240405,162600,1658343070,8910,8910,8910,8910,0
20240405,162500,1658343070,8910,8910,8910,8910,0
20240405,162400,1658343070,8910,8910,8910,8910,0
20240405,162300,1658343070,8910,8910,8910,8910,0
20240405,162200,1658343070,8910,8910,8910,8910,0
20240405,162100,1658343070,8910,8910,8910,8910,0
20240405,162000,1658343070,8910,8910,8910,8910,0
20240405,161900,1658343070,8910,8910,8910,8910,0
20240405,161800,1658343070,8910,8910,8910,8910,0
20240405,161700,1658343070,8910,8910,8910,8910,0
20240405,161600,1658343070,8910,8910,8910,8910,0
20240405,161500,1658343070,8910,8910,8910,8910,0
20240405,161400,1658343070,8910,8910,8910,8910,0
20240405,161300,1658343070,8910,8910,8910,8910,0
20240405,161200,1658343070,8910,8910,8910,8910,0
20240405,161100,1658343070,8910,8910,8910,8910,0
20240405,161000,1658343070,8910,8910,8910,8910,0
20240405,160900,1658343070,8910,8910,8910,8910,0
20240405,160800,1658343070,8910,8910,8910,8910,0
20240405,160700,1658343070,8910,8910,8910,8910,0
20240405,160600,1658343070,8910,8910,8910,8910,0
20240405,160500,1658343070,8910,8910,8910,8910,0
20240405,160400,1658343070,8910,8910,8910,8910,0
20240405,160300,1658343070,8910,8910,8910,8910,2995
20240405,160200,1658343070,8910,8910,8910,8910,0
20240405,160100,1658343070,8910,8910,8910,8910,0
20240405,160000,1658343070,8910,8910,8910,8910,0
20240405,155900,1658343070,8910,8910,8910,8910,0
20240405,155800,1658343070,8910,8910,8910,8910,0
20240405,155700,1658343070,8910,8910,8910,8910,0
20240405,155600,1658343070,8910,8910,8910,8910,0
20240405,155500,1658343070,8910,8910,8910,8910,0
20240405,155400,1658343070,8910,8910,8910,8910,0
20240405,155300,1658343070,8910,8910,8910,8910,0
20240405,155200,1658343070,8910,8910,8910,8910,0
20240405,155100,1658343070,8910,8910,8910,8910,0
20240405,155000,1658343070,8910,8910,8910,8910,0
20240405,154900,1658343070,8910,8910,8910,8910,0
20240405,154800,1658343070,8910,8910,8910,8910,0
20240405,154700,1658343070,8910,8910,8910,8910,0
20240405,154600,1658343070,8910,8910,8910,8910,0
20240405,154500,1658343070,8910,8910,8910,8910,0
20240405,154400,1658343070,8910,8910,8910,8910,0
20240405,154300,1658343070,8910,8910,8910,8910,0
20240405,154200,1658343070,8910,8910,8910,8910,0
20240405,154100,1658343070,8910,8910,8910,8910,0
20240405,154000,1658343070,8910,8910,8910,8910,0
20240405,153900,1658343070,8910,8910,8910,8910,0
20240405,153800,1658343070,8910,8910,8910,8910,0
20240405,153700,1658343070,8910,8910,8910,8910,0
20240405,153600,1658343070,8910,8910,8910,8910,0
20240405,153500,1658343070,8910,8910,8910,8910,0
20240405,153400,1658343070,8910,8910,8910,8910,0
20240405,153300,1658343070,8910,8910,8910,8910,2995
20240405,153200,1658343070,8910,8910,8910,8910,0
20240405,153100,1658343070,8910,8910,8910,8910,0
20240405,153000,1658343070,8910,8910,8910,8910,2995
20240405,152900,1631657620,8920,8920,8920,8920,0
20240405,152800,1631657620,8920,8920,8920,8920,0
20240405,152700,1631657620,8920,8920,8920,8920,0
20240405,152600,1631657620,8920,8920,8920,8920,0
20240405,152500,1631657620,8920,8920,8920,8920,0
20240405,152400,1631657620,8920,8920,8920,8920,0
20240405,152300,1631657620,8920,8920,8920,8920,0
20240405,152200,1631657620,8920,8920,8920,8920,0
20240405,152100,1631657620,8920,8920,8920,8920,0
20240405,152000,1631657620,8920,8920,8920,8920,0
20240405,151900,1631657620,8920,8900,8920,8890,1078
20240405,151800,1622053710,8900,8900,8910,8890,4948
20240405,151700,1578009980,8900,8900,8910,8890,576
20240405,151600,1572884040,8910,8910,8910,8900,432
20240405,151500,1569036790,8920,8920,8920,8910,13
20240405,151400,1568920930,8920,8920,8920,8910,254
20240405,151300,1566657750,8910,8900,8920,8900,18
20240405,151200,1566497400,8900,8910,8910,8900,6467
20240405,151100,1508927940,8910,8910,8910,8910,31
20240405,151000,1508651730,8930,8920,8930,8910,351
20240405,150900,1505521950,8920,8930,8930,8920,32
20240405,150800,1505236390,8930,8910,8930,8910,156
20240405,150700,1503845160,8910,8910,8910,8910,128
20240405,150600,1502704680,8920,8910,8920,8910,1111
20240405,150500,1492805650,8920,8920,8920,8920,3
20240405,150400,1492778890,8920,8930,8930,8920,576
20240405,150300,1487640870,8920,8920,8920,8920,117
20240405,150200,1486597230,8920,8920,8920,8920,12
20240405,150100,1486490190,8920,8920,8920,8920,21
20240405,150000,1486302870,8920,8920,8920,8900,647
20240405,145900,1480532170,8910,8910,8920,8910,419
20240405,145800,1476798470,8910,8910,8920,8910,1384
20240405,145700,1464466770,8920,8920,8920,8920,10
20240405,145600,1464377570,8920,8920,8920,8920,49
20240405,145500,1463940490,8920,8910,8920,8910,379
20240405,145400,1460559820,8920,8920,8920,8920,1
20240405,145300,1460550900,8920,8910,8920,8910,139
20240405,145200,1459312020,8910,8910,8910,8910,693
20240405,145100,1453137390,8920,8920,8920,8920,74
20240405,145000,1452477310,8930,8930,8930,8930,0
20240405,144900,1452477310,8930,8930,8930,8920,28
20240405,144800,1452227450,8930,8930,8930,8930,31
20240405,144700,1451950620,8930,8930,8930,8930,1026
20240405,144600,1442788440,8930,8920,8930,8910,173
20240405,144500,1441246300,8920,8920,8920,8920,24
20240405,144400,1441032220,8920,8920,8920,8920,186
20240405,144300,1439373100,8920,8920,8920,8920,301
20240405,144200,1436688180,8930,8930,8930,8930,2
20240405,144100,1436670320,8920,8920,8920,8920,200
20240405,144000,1434886320,8930,8930,8930,8930,13
20240405,143900,1434770230,8930,8920,8930,8920,103
20240405,143800,1433850650,8920,8930,8930,8920,47
20240405,143700,1433431120,8930,8930,8930,8930,1
20240405,143600,1433422190,8930,8930,8930,8930,0
20240405,143500,1433422190,8930,8920,8930,8920,41
20240405,143400,1433056240,8940,8940,8940,8940,30
20240405,143300,1432788040,8940,8940,8940,8940,3
20240405,143200,1432761220,8940,8920,8940,8920,161
20240405,143100,1431324880,8940,8930,8940,8930,220
20240405,143000,1429360260,8920,8920,8920,8920,621
20240405,142900,1423820940,8920,8920,8920,8920,120
20240405,142800,1422750540,8930,8930,8930,8930,129
20240405,142700,1421598570,8930,8930,8930,8930,40
20240405,142600,1421241370,8930,8930,8930,8930,39
20240405,142500,1420893100,8920,8920,8920,8920,445
20240405,142400,1416923700,8920,8920,8920,8920,0
20240405,142300,1416923700,8920,8920,8920,8920,68
20240405,142200,1416317140,8920,8940,8940,8920,501
20240405,142100,1411848200,8920,8920,8920,8920,119
20240405,142000,1410786720,8920,8930,8930,8920,199
20240405,141900,1409010340,8930,8930,8930,8930,18
20240405,141800,1408849600,8950,8950,8950,8950,0
20240405,141700,1408849600,8950,8950,8950,8950,0
20240405,141600,1408849600,8950,8940,8950,8940,20
20240405,141500,1408670740,8940,8940,8940,8930,249
20240405,141400,1406446960,8950,8950,8950,8950,20
20240405,141300,1406267960,8970,8970,8970,8970,0
20240405,141200,1406267960,8970,8970,8970,8970,2
20240405,141100,1406250020,8970,8970,8970,8970,1
20240405,141000,1406241050,8960,8960,8960,8960,234
20240405,140900,1404144410,8960,8960,8960,8960,0
20240405,140800,1404144410,8960,8930,8960,8930,91
20240405,140700,1403331750,8930,8960,8960,8930,127
20240405,140600,1402194040,8960,8960,8960,8960,5
20240405,140500,1402149240,8960,8940,8960,8940,387
20240405,140400,1398687860,8940,8940,8940,8940,70
20240405,140300,1398062060,8940,8930,8940,8930,20
20240405,140200,1397883440,8920,8930,8930,8920,68
20240405,140100,1397276380,8930,8920,8930,8920,4
20240405,140000,1397240680,8930,8930,8930,8930,139
20240405,135900,1395999410,8930,8930,8930,8920,56
20240405,135800,1395499830,8930,8940,8940,8930,2
20240405,135700,1395481960,8920,8920,8920,8920,500
20240405,135600,1391021960,8920,8920,8920,8920,420
20240405,135500,1387275560,8920,8930,8930,8920,141
20240405,135400,1386017180,8920,8930,8930,8920,1161
20240405,135300,1375654450,8920,8930,8930,8920,16
20240405,135200,1375511670,8920,8920,8920,8920,223
20240405,135100,1373522510,8920,8920,8920,8920,88
20240405,135000,1372737550,8920,8920,8920,8920,30
20240405,134900,1372469950,8930,8920,8930,8920,513
20240405,134800,1367889560,8930,8930,8930,8930,6
20240405,134700,1367835980,8930,8920,8930,8920,297
20240405,134600,1365186730,8920,8920,8920,8920,1
20240405,134500,1365177810,8920,8920,8920,8920,542
20240405,134400,1360343170,8920,8930,8930,8920,900
20240405,134300,1352314150,8920,8930,8930,8920,93
20240405,134200,1351484440,8920,8930,8930,8920,23
20240405,134100,1351279230,8930,8920,8930,8920,15
20240405,134000,1351145420,8930,8930,8930,8930,31
20240405,133900,1350868590,8920,8920,8930,8920,620
20240405,133800,1345338170,8920,8920,8920,8920,105
20240405,133700,1344401570,8930,8930,8930,8930,10
20240405,133600,1344312270,8930,8920,8930,8920,276
20240405,133500,1341850290,8920,8920,8920,8920,104
20240405,133400,1340922610,8910,8910,8910,8900,1150
20240405,133300,1330686110,8890,8920,8920,8890,9373
20240405,133200,1247243920,8920,8920,8920,8920,33
20240405,133100,1246949560,8920,8920,8920,8920,668
20240405,133000,1240991000,8920,8920,8920,8920,0
20240405,132900,1240991000,8920,8930,8930,8920,96
20240405,132800,1240133900,8930,8930,8930,8930,38
20240405,132700,1239794560,8940,8940,8940,8940,0
20240405,132600,1239794560,8940,8940,8940,8940,0
20240405,132500,1239794560,8940,8930,8940,8930,361
20240405,132400,1236570720,8940,8930,8940,8930,31
20240405,132300,1236293760,8930,8930,8930,8930,20
20240405,132200,1236115160,8930,8930,8930,8930,102
20240405,132100,1235204300,8940,8940,8940,8940,0
20240405,132000,1235204300,8940,8940,8940,8940,201
20240405,131900,1233407360,8930,8930,8930,8930,10
20240405,131800,1233318060,8930,8930,8930,8930,139
20240405,131700,1232076790,8930,8930,8930,8930,4
20240405,131600,1232041070,8930,8930,8930,8930,0
20240405,131500,1232041070,8930,8930,8930,8930,18
20240405,131400,1231880330,8930,8930,8930,8930,0
20240405,131300,1231880330,8930,8930,8930,8930,2
20240405,131200,1231862470,8930,8930,8930,8930,35
20240405,131100,1231549920,8940,8940,8940,8940,103
20240405,131000,1230629100,8940,8940,8940,8940,11
20240405,130900,1230530760,8930,8930,8930,8930,18
20240405,130800,1230370020,8940,8940,8940,8940,0
20240405,130700,1230370020,8940,8940,8940,8940,83
20240405,130600,1229628000,8930,8930,8930,8930,7
20240405,130500,1229565490,8930,8930,8930,8930,0
20240405,130400,1229565490,8930,8930,8930,8930,201
20240405,130300,1227770560,8930,8930,8930,8930,0
20240405,130200,1227770560,8930,8930,8930,8930,404
20240405,130100,1224162840,8940,8940,8940,8940,13
20240405,130000,1224046620,8930,8940,8940,8930,4
20240405,125900,1224010870,8930,8930,8930,8930,39
20240405,125800,1223662600,8940,8940,8940,8940,1
20240405,125700,1223653660,8930,8940,8940,8930,138
20240405,125600,1222420940,8940,8930,8940,8930,175
20240405,125500,1220858150,8930,8930,8930,8930,100
20240405,125400,1219965150,8930,8930,8930,8930,442
20240405,125300,1216018090,8940,8940,8940,8940,3
20240405,125200,1215991270,8930,8950,8950,8930,660
20240405,125100,1210090600,8950,8950,8960,8950,428
20240405,125000,1206259500,8960,8960,8960,8960,0
20240405,124900,1206259500,8960,8960,8960,8960,6
20240405,124800,1206205740,8960,8960,8960,8960,111
20240405,124700,1205211180,8960,8960,8960,8960,1
20240405,124600,1205202220,8950,8950,8950,8950,18
20240405,124500,1205041120,8960,8960,8960,8960,0
20240405,124400,1205041120,8960,8960,8960,8960,1
20240405,124300,1205032160,8950,8950,8950,8950,0
20240405,124200,1205032160,8950,8950,8950,8950,100
20240405,124100,1204137160,8960,8960,8960,8960,1
20240405,124000,1204128200,8960,8950,8960,8950,99
20240405,123900,1203242050,8940,8950,8950,8940,45
20240405,123800,1202839480,8960,8960,8960,8960,30
20240405,123700,1202570680,8950,8950,8950,8950,263
20240405,123600,1200216830,8950,8950,8950,8950,0
20240405,123500,1200216830,8950,8950,8950,8950,0
20240405,123400,1200216830,8950,8950,8950,8950,181
20240405,123300,1198596880,8950,8950,8950,8950,567
20240405,123200,1193522230,8950,8950,8950,8950,1
20240405,123100,1193513280,8950,8920,8950,8920,16
20240405,123000,1193370380,8950,8950,8950,8950,4
20240405,122900,1193334580,8950,8950,8950,8950,20
20240405,122800,1193155580,8950,8950,8950,8950,70
20240405,122700,1192529080,8940,8940,8940,8940,0
20240405,122600,1192529080,8940,8940,8940,8940,62
20240405,122500,1191974800,8940,8930,8940,8930,454
20240405,122400,1187918010,8920,8920,8920,8920,548
20240405,122300,1183029850,8900,8900,8900,8900,200
20240405,122200,1181249850,8900,8900,8900,8900,680
20240405,122100,1175197850,8900,8910,8920,8900,203
20240405,122000,1173390950,8910,8910,8910,8910,304
20240405,121900,1170682310,8910,8910,8910,8900,7
20240405,121800,1170619990,8900,8900,8900,8890,1507
20240405,121700,1157208990,8900,8900,8900,8900,100
20240405,121600,1156318990,8910,8910,8910,8910,1
20240405,121500,1156310080,8910,8910,8910,8900,32
20240405,121400,1156025260,8900,8900,8900,8900,0
20240405,121300,1156025260,8900,8900,8900,8900,328
20240405,121200,1153106060,8900,8910,8910,8900,6754
20240405,121100,1092994100,8910,8910,8910,8910,160
20240405,121000,1091568500,8920,8910,8920,8910,1050
20240405,120900,1082212970,8910,8910,8910,8910,171
20240405,120800,1080689360,8910,8920,8920,8910,49
20240405,120700,1080252460,8920,8920,8920,8920,23
20240405,120600,1080047300,8920,8920,8920,8920,85
20240405,120500,1079289100,8920,8930,8930,8920,344
20240405,120400,1076220610,8930,8930,8930,8930,4
20240405,120300,1076184890,8930,8930,8940,8920,323
20240405,120200,1073302330,8940,8930,8940,8930,181
20240405,120100,1071685980,8930,8930,8930,8930,2
20240405,120000,1071668120,8910,8920,8920,8910,1175
20240405,115900,1061190410,8930,8930,8930,8930,20
20240405,115800,1061011810,8930,8930,8930,8930,435
20240405,115700,1057127260,8930,8930,8930,8930,34
20240405,115600,1056823640,8930,8930,8930,8930,2
20240405,115500,1056805780,8930,8920,8930,8920,129
20240405,115400,1055654000,8920,8920,8920,8920,0
20240405,115300,1055654000,8920,8920,8920,8920,1
20240405,115200,1055645080,8920,8920,8920,8910,701
20240405,115100,1049393360,8920,8910,8920,8910,690
20240405,115000,1043239230,8920,8910,8920,8910,42
20240405,114900,1042864950,8910,8910,8910,8910,577
20240405,114800,1037723880,8910,8920,8920,8910,200
20240405,114700,1035941780,8910,8920,8920,8910,929
20240405,114600,1027658970,8910,8910,8910,8910,0
20240405,114500,1027658970,8910,8910,8910,8910,100
20240405,114400,1026767970,8920,8920,8920,8920,333
20240405,114300,1023797610,8920,8920,8920,8910,247
20240405,114200,1021594740,8930,8930,8930,8930,1
20240405,114100,1021585810,8920,8920,8920,8920,22
20240405,114000,1021389570,8930,8900,8940,8900,291
20240405,113900,1018793630,8900,8930,8930,8900,266
20240405,113800,1016418730,8900,8930,8930,8900,5361
20240405,113700,968634960,8930,8930,8930,8930,0
20240405,113600,968634960,8930,8940,8940,8930,300
20240405,113500,965954960,8940,8940,8940,8940,21
20240405,113400,965767220,8930,8940,8940,8930,101
20240405,113300,964865280,8930,8930,8930,8930,100
20240405,113200,963972280,8940,8940,8940,8940,248
20240405,113100,961755160,8930,8930,8930,8930,32
20240405,113000,961469400,8930,8930,8930,8930,1578
20240405,112900,947377860,8930,8920,8930,8920,144
20240405,112800,946092940,8920,8920,8920,8920,300
20240405,112700,943416940,8920,8920,8920,8920,20
20240405,112600,943238540,8920,8930,8930,8920,502
20240405,112500,938755700,8920,8920,8930,8920,1037
20240405,112400,929505650,8920,8920,8920,8920,140
20240405,112300,928256850,8920,8920,8920,8920,60
20240405,112200,927721650,8930,8930,8930,8930,12
20240405,112100,927614490,8930,8930,8930,8930,7
20240405,112000,927551980,8920,8920,8920,8920,177
20240405,111900,925973140,8920,8920,8920,8920,0
20240405,111800,925973140,8920,8900,8920,8900,395
20240405,111700,922451200,8900,8910,8920,8900,929
20240405,111600,914179150,8920,8920,8920,8920,795
20240405,111500,907087750,8930,8930,8930,8930,73
20240405,111400,906435860,8930,8930,8930,8920,397
20240405,111300,902894210,8920,8920,8920,8920,1022
20240405,111200,893777970,8930,8920,8930,8920,4
20240405,111100,893742260,8920,8930,8930,8920,352
20240405,111000,890600080,8930,8930,8930,8930,16
20240405,110900,890457200,8920,8930,8930,8920,55
20240405,110800,889966540,8930,8920,8930,8920,18
20240405,110700,889805860,8930,8930,8930,8930,18
20240405,110600,889645120,8930,8930,8930,8930,12
20240405,110500,889537960,8930,8910,8930,8910,144
20240405,110400,888253670,8910,8910,8910,8910,20
20240405,110300,888075470,8910,8910,8910,8910,101
20240405,110200,887175560,8910,8890,8910,8890,2615
20240405,110100,863902520,8890,8900,8900,8890,1318
20240405,110000,852174500,8900,8910,8910,8900,489
20240405,105900,847821690,8910,8930,8930,8900,215
20240405,105800,845905220,8930,8930,8930,8890,8463
20240405,105700,770568810,8930,8930,8930,8930,812
20240405,105600,763317650,8940,8940,8940,8930,436
20240405,105500,759422810,8940,8940,8970,8930,380
20240405,105400,756028760,8930,8960,8980,8930,1699
20240405,105300,740835370,8960,8970,8970,8960,291
20240405,105200,738227830,9000,9000,9000,9000,10
20240405,105100,738137830,9000,8960,9000,8960,405
20240405,105000,734505870,8950,8970,8970,8950,437
20240405,104900,730590180,8970,8970,8970,8960,20
20240405,104800,730410960,8970,8960,8970,8960,11
20240405,104700,730312300,8980,8980,8980,8980,2
20240405,104600,730294340,8980,8960,8980,8960,158
20240405,104500,728877990,8970,8970,8970,8970,12
20240405,104400,728770350,8970,8950,8970,8950,728
20240405,104300,722254730,8950,8970,8970,8940,310
20240405,104200,719479620,8970,8970,8970,8970,102
20240405,104100,718564680,8970,8960,8970,8950,1330
20240405,104000,706654730,8970,8970,8970,8970,65
20240405,103900,706071680,8970,8970,8980,8960,2391
20240405,103800,684645640,8980,8990,8990,8980,1622
20240405,103700,670073300,8990,9000,9000,8990,275
20240405,103600,667600830,9000,9000,9000,9000,298
20240405,103500,664918830,9000,9000,9010,9000,311
20240405,103400,662119730,9010,9010,9010,9010,417
20240405,103300,658362560,9010,9020,9020,9010,176
20240405,103200,656776690,9010,9010,9010,9010,9
20240405,103100,656695600,9010,9010,9020,9010,407
20240405,103000,653028520,9020,9030,9030,9020,1438
20240405,102900,640057650,9020,9040,9040,9020,417
20240405,102800,636292160,9040,9040,9040,9040,34
20240405,102700,635984800,9040,9040,9040,9040,0
20240405,102600,635984800,9040,9040,9040,9040,80
20240405,102500,635261600,9040,9040,9040,9040,79
20240405,102400,634547440,9040,9040,9040,9040,18
20240405,102300,634384720,9050,9050,9050,9050,112
20240405,102200,633371120,9050,9050,9050,9050,59
20240405,102100,632837170,9050,9060,9060,9050,561
20240405,102000,627760010,9070,9060,9070,9060,51
20240405,101900,627297450,9070,9070,9070,9070,0
20240405,101800,627297450,9070,9060,9070,9060,205
20240405,101700,625440100,9060,9060,9060,9060,100
20240405,101600,624534100,9060,9060,9060,9060,0
20240405,101500,624534100,9060,9060,9060,9060,0
20240405,101400,624534100,9060,9060,9060,9060,3
20240405,101300,624506920,9060,9060,9060,9060,1
20240405,101200,624497860,9070,9060,9070,9060,2935
20240405,101100,597898440,9060,9060,9060,9060,12
20240405,101000,597789720,9060,9050,9060,9050,210
20240405,100900,595887220,9060,9060,9060,9050,24
20240405,100800,595669960,9060,9050,9060,9050,50
20240405,100700,595217430,9050,9050,9060,9050,511
20240405,100600,590587880,9060,9060,9060,9060,600
20240405,100500,585151880,9060,9050,9060,9050,37
20240405,100400,584817010,9040,9050,9050,9040,102
20240405,100300,583893920,9050,9050,9050,9050,1000
20240405,100200,574843920,9050,9050,9050,9050,1000
20240405,100100,565793920,9040,9060,9060,9040,710
20240405,100000,559374760,9060,9060,9060,9060,93
20240405,095900,558532180,9060,9070,9070,9060,163
20240405,095800,557055390,9060,9070,9070,9060,166
20240405,095700,555550200,9060,9070,9070,9060,50
20240405,095600,555097100,9070,9070,9070,9070,508
20240405,095500,550489540,9070,9070,9070,9060,20
20240405,095400,550308160,9060,9060,9060,9060,1
20240405,095300,550299100,9070,9070,9070,9070,0
20240405,095200,550299100,9070,9070,9070,9070,171
20240405,095100,548748130,9070,9050,9070,9050,601
20240405,095000,543307460,9060,9060,9060,9060,14
20240405,094900,543180620,9060,9050,9060,9050,51
20240405,094800,542719000,9060,9060,9060,9060,2
20240405,094700,542700880,9060,9060,9060,9060,1
20240405,094600,542691820,9070,9070,9070,9070,22
20240405,094500,542492280,9070,9070,9070,9070,33
20240405,094400,542192970,9080,9070,9080,9070,1555
20240405,094300,528078850,9070,9070,9070,9070,196
20240405,094200,526301130,9030,9040,9060,9030,1450
20240405,094100,513171080,9040,9030,9040,9030,214
20240405,094000,511238650,9030,9030,9030,9030,99
20240405,093900,510344680,9030,9030,9030,9030,15
20240405,093800,510209230,9030,9030,9030,9030,81
20240405,093700,509477800,9030,9030,9030,9030,0
20240405,093600,509477800,9030,9030,9030,9030,328
20240405,093500,506515960,9030,9030,9030,9030,0
20240405,093400,506515960,9030,9040,9040,9030,350
20240405,093300,503355360,9030,9030,9030,9030,164
20240405,093200,501874440,9040,9040,9040,9040,125
20240405,093100,500744440,9020,9000,9030,9000,1867
20240405,093000,483915360,9000,9000,9010,9000,144
20240405,092900,482619240,9000,9000,9000,9000,77
20240405,092800,481926240,9000,9000,9000,9000,150
20240405,092700,480576240,9020,9010,9020,9010,215
20240405,092600,478636950,9030,8990,9030,8990,81
20240405,092500,477906910,8980,9010,9020,8980,1288
20240405,092400,466312020,9010,9010,9010,9010,118
20240405,092300,465248840,9010,9010,9010,9010,121
20240405,092200,464158630,9010,9020,9020,9010,174
20240405,092100,462590830,9010,9010,9010,9010,59
20240405,092000,462059240,9020,9020,9020,9020,171
20240405,091900,460516820,9010,9010,9010,9010,123
20240405,091800,459408590,9020,9020,9020,9020,55
20240405,091700,458912490,9030,9000,9030,9000,10
20240405,091600,458822340,9010,8980,9010,8970,4554
20240405,091500,417867780,8980,8990,8990,8980,979
20240405,091400,409075830,8990,8990,9000,8990,637
20240405,091300,403349130,8990,9000,9000,8990,1419
20240405,091200,390586820,9000,8990,9000,8990,772
20240405,091100,383639320,8980,8980,8980,8980,1212
20240405,091000,372755560,8980,8970,8980,8970,131
20240405,090900,371579840,8970,8960,8970,8960,245
20240405,090800,369383040,8960,8950,8960,8930,614
20240405,090700,363895090,8930,8950,8950,8930,2173
20240405,090600,344472250,8960,8950,8960,8940,60
20240405,090500,343934830,8930,8970,8970,8930,2114
20240405,090400,325002570,8950,8950,8970,8940,1639
20240405,090300,310336210,8950,8940,8970,8930,2717
20240405,090200,286021940,8950,9010,9010,8950,24953
20240405,090100,61471480,9010,9020,9020,9010,4337
20240405,090000,22390960,9050,9010,9050,9010,2453