KissMeData/088980/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194200,8649988290,12660,12660,12660,12660,14128
20240405,194100,8649988290,12660,12660,12660,12660,0
20240405,194000,8649988290,12660,12660,12660,12660,0
20240405,193900,8649988290,12660,12660,12660,12660,0
20240405,193800,8649988290,12660,12660,12660,12660,0
20240405,193700,8649988290,12660,12660,12660,12660,0
20240405,193600,8649988290,12660,12660,12660,12660,0
20240405,193500,8649988290,12660,12660,12660,12660,0
20240405,193400,8649988290,12660,12660,12660,12660,0
20240405,193300,8649988290,12660,12660,12660,12660,0
20240405,193200,8649988290,12660,12660,12660,12660,0
20240405,193100,8649988290,12660,12660,12660,12660,0
20240405,193000,8649988290,12660,12660,12660,12660,0
20240405,192900,8649988290,12660,12660,12660,12660,0
20240405,192800,8649988290,12660,12660,12660,12660,0
20240405,192700,8649988290,12660,12660,12660,12660,0
20240405,192600,8649988290,12660,12660,12660,12660,0
20240405,192500,8649988290,12660,12660,12660,12660,0
20240405,192400,8649988290,12660,12660,12660,12660,0
20240405,192300,8649988290,12660,12660,12660,12660,0
20240405,192200,8649988290,12660,12660,12660,12660,0
20240405,192100,8649988290,12660,12660,12660,12660,0
20240405,192000,8649988290,12660,12660,12660,12660,0
20240405,191900,8649988290,12660,12660,12660,12660,0
20240405,191800,8649988290,12660,12660,12660,12660,0
20240405,191700,8649988290,12660,12660,12660,12660,0
20240405,191600,8649988290,12660,12660,12660,12660,0
20240405,191500,8649988290,12660,12660,12660,12660,0
20240405,191400,8649988290,12660,12660,12660,12660,0
20240405,191300,8649988290,12660,12660,12660,12660,0
20240405,191200,8649988290,12660,12660,12660,12660,14128
20240405,191100,8649988290,12660,12660,12660,12660,0
20240405,191000,8649988290,12660,12660,12660,12660,0
20240405,190900,8649988290,12660,12660,12660,12660,0
20240405,190800,8649988290,12660,12660,12660,12660,0
20240405,190700,8649988290,12660,12660,12660,12660,0
20240405,190600,8649988290,12660,12660,12660,12660,0
20240405,190500,8649988290,12660,12660,12660,12660,0
20240405,190400,8649988290,12660,12660,12660,12660,0
20240405,190300,8649988290,12660,12660,12660,12660,0
20240405,190200,8649988290,12660,12660,12660,12660,0
20240405,190100,8649988290,12660,12660,12660,12660,0
20240405,190000,8649988290,12660,12660,12660,12660,0
20240405,185900,8649988290,12660,12660,12660,12660,0
20240405,185800,8649988290,12660,12660,12660,12660,0
20240405,185700,8649988290,12660,12660,12660,12660,0
20240405,185600,8649988290,12660,12660,12660,12660,0
20240405,185500,8649988290,12660,12660,12660,12660,0
20240405,185400,8649988290,12660,12660,12660,12660,0
20240405,185300,8649988290,12660,12660,12660,12660,0
20240405,185200,8649988290,12660,12660,12660,12660,0
20240405,185100,8649988290,12660,12660,12660,12660,0
20240405,185000,8649988290,12660,12660,12660,12660,0
20240405,184900,8649988290,12660,12660,12660,12660,0
20240405,184800,8649988290,12660,12660,12660,12660,0
20240405,184700,8649988290,12660,12660,12660,12660,0
20240405,184600,8649988290,12660,12660,12660,12660,0
20240405,184500,8649988290,12660,12660,12660,12660,0
20240405,184400,8649988290,12660,12660,12660,12660,0
20240405,184300,8649988290,12660,12660,12660,12660,0
20240405,184200,8649988290,12660,12660,12660,12660,14128
20240405,184100,8649988290,12660,12660,12660,12660,0
20240405,184000,8649988290,12660,12660,12660,12660,0
20240405,183900,8649988290,12660,12660,12660,12660,0
20240405,183800,8649988290,12660,12660,12660,12660,0
20240405,183700,8649988290,12660,12660,12660,12660,0
20240405,183600,8649988290,12660,12660,12660,12660,0
20240405,183500,8649988290,12660,12660,12660,12660,0
20240405,183400,8649988290,12660,12660,12660,12660,0
20240405,183300,8649988290,12660,12660,12660,12660,0
20240405,183200,8649988290,12660,12660,12660,12660,0
20240405,183100,8649988290,12660,12660,12660,12660,0
20240405,183000,8649988290,12660,12660,12660,12660,0
20240405,182900,8649988290,12660,12660,12660,12660,0
20240405,182800,8649988290,12660,12660,12660,12660,0
20240405,182700,8649988290,12660,12660,12660,12660,0
20240405,182600,8649988290,12660,12660,12660,12660,0
20240405,182500,8649988290,12660,12660,12660,12660,0
20240405,182400,8649988290,12660,12660,12660,12660,0
20240405,182300,8649988290,12660,12660,12660,12660,0
20240405,182200,8649988290,12660,12660,12660,12660,0
20240405,182100,8649988290,12660,12660,12660,12660,0
20240405,182000,8649988290,12660,12660,12660,12660,0
20240405,181900,8649988290,12660,12660,12660,12660,0
20240405,181800,8649988290,12660,12660,12660,12660,0
20240405,181700,8649988290,12660,12660,12660,12660,0
20240405,181600,8649988290,12660,12660,12660,12660,0
20240405,181500,8649988290,12660,12660,12660,12660,0
20240405,181400,8649988290,12660,12660,12660,12660,0
20240405,181300,8649988290,12660,12660,12660,12660,0
20240405,181200,8649988290,12660,12660,12660,12660,14128
20240405,181100,8649988290,12660,12660,12660,12660,0
20240405,181000,8649988290,12660,12660,12660,12660,0
20240405,180900,8649988290,12660,12660,12660,12660,0
20240405,180800,8649988290,12660,12660,12660,12660,0
20240405,180700,8649988290,12660,12660,12660,12660,0
20240405,180600,8649988290,12660,12660,12660,12660,0
20240405,180500,8649988290,12660,12660,12660,12660,0
20240405,180400,8649988290,12660,12660,12660,12660,0
20240405,180300,8649988290,12660,12660,12660,12660,0
20240405,180200,8649988290,12660,12660,12660,12660,0
20240405,180100,8649988290,12660,12660,12660,12660,0
20240405,180000,8649988290,12660,12660,12660,12660,0
20240405,175900,8649988290,12660,12660,12660,12660,0
20240405,175800,8649988290,12660,12660,12660,12660,0
20240405,175700,8649988290,12660,12660,12660,12660,0
20240405,175600,8649988290,12660,12660,12660,12660,0
20240405,175500,8649988290,12660,12660,12660,12660,0
20240405,175400,8649988290,12660,12660,12660,12660,0
20240405,175300,8649988290,12660,12660,12660,12660,0
20240405,175200,8649988290,12660,12660,12660,12660,0
20240405,175100,8649988290,12660,12660,12660,12660,0
20240405,175000,8649988290,12660,12660,12660,12660,0
20240405,174900,8649988290,12660,12660,12660,12660,0
20240405,174800,8649988290,12660,12660,12660,12660,0
20240405,174700,8649988290,12660,12660,12660,12660,0
20240405,174600,8649988290,12660,12660,12660,12660,0
20240405,174500,8649988290,12660,12660,12660,12660,0
20240405,174400,8649988290,12660,12660,12660,12660,0
20240405,174300,8649988290,12660,12660,12660,12660,0
20240405,174200,8649988290,12660,12660,12660,12660,14128
20240405,174100,8649988290,12660,12660,12660,12660,0
20240405,174000,8649988290,12660,12660,12660,12660,0
20240405,173900,8649988290,12660,12660,12660,12660,0
20240405,173800,8649988290,12660,12660,12660,12660,0
20240405,173700,8649988290,12660,12660,12660,12660,0
20240405,173600,8649988290,12660,12660,12660,12660,0
20240405,173500,8649988290,12660,12660,12660,12660,0
20240405,173400,8649988290,12660,12660,12660,12660,0
20240405,173300,8649988290,12660,12660,12660,12660,0
20240405,173200,8649988290,12660,12660,12660,12660,0
20240405,173100,8649988290,12660,12660,12660,12660,0
20240405,173000,8649988290,12660,12660,12660,12660,0
20240405,172900,8649988290,12660,12660,12660,12660,0
20240405,172800,8649988290,12660,12660,12660,12660,0
20240405,172700,8649988290,12660,12660,12660,12660,0
20240405,172600,8649988290,12660,12660,12660,12660,0
20240405,172500,8649988290,12660,12660,12660,12660,0
20240405,172400,8649988290,12660,12660,12660,12660,0
20240405,172300,8649988290,12660,12660,12660,12660,0
20240405,172200,8649988290,12660,12660,12660,12660,0
20240405,172100,8649988290,12660,12660,12660,12660,0
20240405,172000,8649988290,12660,12660,12660,12660,0
20240405,171900,8649988290,12660,12660,12660,12660,0
20240405,171800,8649988290,12660,12660,12660,12660,0
20240405,171700,8649988290,12660,12660,12660,12660,0
20240405,171600,8649988290,12660,12660,12660,12660,0
20240405,171500,8649988290,12660,12660,12660,12660,0
20240405,171400,8649988290,12660,12660,12660,12660,0
20240405,171300,8649988290,12660,12660,12660,12660,0
20240405,171200,8649988290,12660,12660,12660,12660,14128
20240405,171100,8649988290,12660,12660,12660,12660,0
20240405,171000,8649988290,12660,12660,12660,12660,0
20240405,170900,8649988290,12660,12660,12660,12660,0
20240405,170800,8649988290,12660,12660,12660,12660,0
20240405,170700,8649988290,12660,12660,12660,12660,0
20240405,170600,8649988290,12660,12660,12660,12660,0
20240405,170500,8649988290,12660,12660,12660,12660,0
20240405,170400,8649988290,12660,12660,12660,12660,0
20240405,170300,8649988290,12660,12660,12660,12660,0
20240405,170200,8649988290,12660,12660,12660,12660,0
20240405,170100,8649988290,12660,12660,12660,12660,0
20240405,170000,8649988290,12660,12660,12660,12660,0
20240405,165900,8649988290,12660,12660,12660,12660,0
20240405,165800,8649988290,12660,12660,12660,12660,0
20240405,165700,8649988290,12660,12660,12660,12660,0
20240405,165600,8649988290,12660,12660,12660,12660,0
20240405,165500,8649988290,12660,12660,12660,12660,0
20240405,165400,8649988290,12660,12660,12660,12660,0
20240405,165300,8649988290,12660,12660,12660,12660,0
20240405,165200,8649988290,12660,12660,12660,12660,0
20240405,165100,8649988290,12660,12660,12660,12660,0
20240405,165000,8649988290,12660,12660,12660,12660,0
20240405,164900,8649988290,12660,12660,12660,12660,0
20240405,164800,8649988290,12660,12660,12660,12660,0
20240405,164700,8649988290,12660,12660,12660,12660,0
20240405,164600,8649988290,12660,12660,12660,12660,0
20240405,164500,8649988290,12660,12660,12660,12660,0
20240405,164400,8649988290,12660,12660,12660,12660,0
20240405,164300,8649988290,12660,12660,12660,12660,0
20240405,164200,8649988290,12660,12660,12660,12660,14128
20240405,164100,8649988290,12660,12660,12660,12660,0
20240405,164000,8649988290,12660,12660,12660,12660,0
20240405,163900,8649988290,12660,12660,12660,12660,0
20240405,163800,8649988290,12660,12660,12660,12660,0
20240405,163700,8649988290,12660,12660,12660,12660,0
20240405,163600,8649988290,12660,12660,12660,12660,0
20240405,163500,8649988290,12660,12660,12660,12660,0
20240405,163400,8649988290,12660,12660,12660,12660,0
20240405,163300,8649988290,12660,12660,12660,12660,0
20240405,163200,8649988290,12660,12660,12660,12660,0
20240405,163100,8649988290,12660,12660,12660,12660,0
20240405,163000,8649988290,12660,12660,12660,12660,0
20240405,162900,8649988290,12660,12660,12660,12660,0
20240405,162800,8649988290,12660,12660,12660,12660,0
20240405,162700,8649988290,12660,12660,12660,12660,0
20240405,162600,8649988290,12660,12660,12660,12660,0
20240405,162500,8649988290,12660,12660,12660,12660,0
20240405,162400,8649988290,12660,12660,12660,12660,0
20240405,162300,8649988290,12660,12660,12660,12660,0
20240405,162200,8649988290,12660,12660,12660,12660,0
20240405,162100,8649988290,12660,12660,12660,12660,0
20240405,162000,8649988290,12660,12660,12660,12660,0
20240405,161900,8649988290,12660,12660,12660,12660,0
20240405,161800,8649988290,12660,12660,12660,12660,0
20240405,161700,8649988290,12660,12660,12660,12660,0
20240405,161600,8649988290,12660,12660,12660,12660,0
20240405,161500,8649988290,12660,12660,12660,12660,0
20240405,161400,8649988290,12660,12660,12660,12660,0
20240405,161300,8649988290,12660,12660,12660,12660,0
20240405,161200,8649988290,12660,12660,12660,12660,14128
20240405,161100,8649988290,12660,12660,12660,12660,0
20240405,161000,8649988290,12660,12660,12660,12660,0
20240405,160900,8649988290,12660,12660,12660,12660,0
20240405,160800,8649988290,12660,12660,12660,12660,0
20240405,160700,8649988290,12660,12660,12660,12660,0
20240405,160600,8649988290,12660,12660,12660,12660,0
20240405,160500,8649988290,12660,12660,12660,12660,0
20240405,160400,8649988290,12660,12660,12660,12660,0
20240405,160300,8649988290,12660,12660,12660,12660,0
20240405,160200,8649988290,12660,12660,12660,12660,0
20240405,160100,8649988290,12660,12660,12660,12660,0
20240405,160000,8649988290,12660,12660,12660,12660,0
20240405,155900,8649988290,12660,12660,12660,12660,0
20240405,155800,8649988290,12660,12660,12660,12660,0
20240405,155700,8649988290,12660,12660,12660,12660,0
20240405,155600,8649988290,12660,12660,12660,12660,0
20240405,155500,8649988290,12660,12660,12660,12660,0
20240405,155400,8649988290,12660,12660,12660,12660,0
20240405,155300,8649988290,12660,12660,12660,12660,0
20240405,155200,8649988290,12660,12660,12660,12660,0
20240405,155100,8649988290,12660,12660,12660,12660,0
20240405,155000,8649988290,12660,12660,12660,12660,0
20240405,154900,8649988290,12660,12660,12660,12660,0
20240405,154800,8649988290,12660,12660,12660,12660,0
20240405,154700,8649988290,12660,12660,12660,12660,0
20240405,154600,8649988290,12660,12660,12660,12660,0
20240405,154500,8649988290,12660,12660,12660,12660,0
20240405,154400,8649988290,12660,12660,12660,12660,0
20240405,154300,8649988290,12660,12660,12660,12660,0
20240405,154200,8649988290,12660,12660,12660,12660,14128
20240405,154100,8649988290,12660,12660,12660,12660,0
20240405,154000,8649988290,12660,12660,12660,12660,0
20240405,153900,8649988290,12660,12660,12660,12660,0
20240405,153800,8649988290,12660,12660,12660,12660,0
20240405,153700,8649988290,12660,12660,12660,12660,0
20240405,153600,8649988290,12660,12660,12660,12660,0
20240405,153500,8649988290,12660,12660,12660,12660,0
20240405,153400,8649988290,12660,12660,12660,12660,0
20240405,153300,8649988290,12660,12660,12660,12660,0
20240405,153200,8649988290,12660,12660,12660,12660,0
20240405,153100,8649988290,12660,12660,12660,12660,0
20240405,153000,8649988290,12660,12660,12660,12660,14128
20240405,152900,8471127810,12670,12670,12670,12670,0
20240405,152800,8471127810,12670,12670,12670,12670,0
20240405,152700,8471127810,12670,12670,12670,12670,0
20240405,152600,8471127810,12670,12670,12670,12670,0
20240405,152500,8471127810,12670,12670,12670,12670,0
20240405,152400,8471127810,12670,12670,12670,12670,0
20240405,152300,8471127810,12670,12670,12670,12670,0
20240405,152200,8471127810,12670,12670,12670,12670,0
20240405,152100,8471127810,12670,12670,12670,12670,0
20240405,152000,8471127810,12670,12670,12670,12670,0
20240405,151900,8471127810,12670,12660,12670,12660,1157
20240405,151800,8456471730,12660,12660,12670,12660,1163
20240405,151700,8441747850,12660,12670,12670,12660,1141
20240405,151600,8427295910,12660,12660,12670,12660,3266
20240405,151500,8385937520,12670,12660,12670,12660,1760
20240405,151400,8363654980,12660,12660,12670,12660,1157
20240405,151300,8349000370,12670,12670,12670,12660,1212
20240405,151200,8333649420,12670,12670,12670,12660,1053
20240405,151100,8320316700,12660,12660,12670,12660,1356
20240405,151000,8303142400,12670,12670,12670,12660,1302
20240405,150900,8286651550,12660,12670,12670,12660,1335
20240405,150800,8269745220,12660,12670,12670,12660,738
20240405,150700,8260400870,12670,12660,12670,12660,2010
20240405,150600,8234940390,12670,12670,12670,12660,1589
20240405,150500,8214815460,12660,12660,12670,12660,2907
20240405,150400,8177990560,12670,12670,12670,12660,11362
20240405,150300,8034038450,12670,12660,12670,12660,1162
20240405,150200,8019323210,12670,12670,12670,12660,860
20240405,150100,8008435310,12670,12660,12670,12660,1461
20240405,150000,7989932950,12670,12670,12670,12660,622
20240405,145900,7982056800,12660,12670,12670,12660,1662
20240405,145800,7961010960,12670,12660,12670,12660,1579
20240405,145700,7941010840,12660,12660,12670,12660,1035
20240405,145600,7927906160,12660,12670,12670,12660,2048
20240405,145500,7901976080,12670,12660,12670,12660,1418
20240405,145400,7884016930,12670,12660,12670,12660,754
20240405,145300,7874470800,12660,12660,12670,12660,1594
20240405,145200,7854282340,12660,12670,12670,12660,884
20240405,145100,7843090050,12670,12670,12670,12660,851
20240405,145000,7832312860,12670,12660,12670,12660,1455
20240405,144900,7813889060,12660,12660,12670,12660,708
20240405,144800,7804924760,12660,12660,12670,12660,1328
20240405,144700,7788103800,12660,12670,12670,12660,1639
20240405,144600,7767345410,12670,12660,12670,12660,766
20240405,144500,7757646680,12660,12660,12670,12660,1133
20240405,144400,7743302290,12660,12670,12670,12660,1663
20240405,144300,7722246110,12670,12660,12670,12660,2808
20240405,144200,7686695560,12660,12660,12670,12660,556
20240405,144100,7679656250,12670,12670,12670,12660,1637
20240405,144000,7658924040,12670,12660,12670,12660,726
20240405,143900,7649732310,12670,12670,12670,12660,1118
20240405,143800,7635572970,12660,12660,12670,12660,1579
20240405,143700,7615574960,12660,12660,12670,12660,15242
20240405,143600,7422610950,12670,12660,12670,12660,508
20240405,143500,7416179130,12670,12660,12670,12660,923
20240405,143400,7404491620,12660,12660,12670,12660,1884
20240405,143300,7380633000,12670,12670,12670,12660,698
20240405,143200,7371795010,12660,12660,12670,12660,1771
20240405,143100,7349363700,12670,12660,12670,12660,1106
20240405,143000,7335359900,12660,12660,12670,12660,909
20240405,142900,7323846480,12670,12660,12670,12660,927
20240405,142800,7312107460,12660,12670,12670,12660,847
20240405,142700,7301383290,12660,12670,12670,12660,668
20240405,142600,7292925910,12660,12670,12670,12660,684
20240405,142500,7284263620,12660,12660,12670,12660,2194
20240405,142400,7256471840,12660,12680,12680,12660,5322
20240405,142300,7189043320,12670,12680,12680,12670,2100
20240405,142200,7162434360,12670,12670,12680,12670,1306
20240405,142100,7145882440,12670,12680,12680,12670,1628
20240405,142000,7125246050,12680,12680,12680,12670,1344
20240405,141900,7108211180,12670,12670,12670,12670,824
20240405,141800,7097771100,12680,12670,12680,12670,1051
20240405,141700,7084454650,12670,12680,12680,12670,1056
20240405,141600,7071073020,12670,12680,12680,12670,1787
20240405,141500,7048420550,12670,12670,12680,12670,1033
20240405,141400,7035332070,12670,12680,12680,12670,1297
20240405,141300,7018897000,12670,12670,12680,12670,1409
20240405,141200,7001044330,12670,12680,12680,12670,1761
20240405,141100,6978732190,12670,12670,12680,12670,941
20240405,141000,6966807310,12670,12670,12680,12670,979
20240405,140900,6954403100,12670,12670,12680,12670,2746
20240405,140800,6919598330,12670,12680,12680,12670,1239
20240405,140700,6903893210,12680,12680,12680,12670,908
20240405,140600,6892388230,12680,12670,12680,12670,1163
20240405,140500,6877651200,12670,12680,12680,12670,1230
20240405,140400,6862061170,12670,12670,12680,12670,763
20240405,140300,6852393080,12680,12670,12680,12670,2534
20240405,140200,6820278960,12670,12680,12680,12670,1744
20240405,140100,6798179020,12670,12680,12680,12670,992
20240405,140000,6785608850,12670,12680,12680,12670,974
20240405,135900,6773267940,12670,12670,12680,12670,837
20240405,135800,6762661180,12680,12670,12680,12670,453
20240405,135700,6756921260,12670,12670,12680,12670,593
20240405,135600,6749407680,12670,12670,12680,12670,1090
20240405,135500,6735594920,12670,12670,12680,12670,1214
20240405,135400,6720211830,12680,12670,12680,12670,1061
20240405,135300,6706761700,12670,12670,12680,12670,1249
20240405,135200,6690930840,12670,12670,12680,12670,621
20240405,135100,6683062490,12670,12670,12670,12670,806
20240405,135000,6672850470,12670,12680,12680,12670,1384
20240405,134900,6655311500,12670,12680,12680,12670,903
20240405,134800,6643869670,12670,12670,12680,12670,1120
20240405,134700,6629676520,12680,12670,12680,12670,1260
20240405,134600,6613709920,12670,12680,12680,12670,2134
20240405,134500,6586665960,12670,12660,12670,12660,11953
20240405,134400,6435226490,12660,12660,12670,12660,1620
20240405,134300,6414712030,12660,12660,12660,12660,860
20240405,134200,6403824430,12660,12670,12670,12660,760
20240405,134100,6394201620,12660,12660,12670,12660,2395
20240405,134000,6363867220,12670,12660,12670,12660,1424
20240405,133900,6345831980,12660,12670,12670,12660,9827
20240405,133800,6221340730,12660,12660,12670,12660,1127
20240405,133700,6207070400,12670,12660,12670,12660,569
20240405,133600,6199866280,12670,12670,12670,12660,1635
20240405,133500,6179162820,12670,12670,12670,12660,823
20240405,133400,6168740960,12670,12660,12670,12660,1245
20240405,133300,6152973040,12660,12670,12670,12660,1463
20240405,133200,6134450220,12670,12660,12670,12660,865
20240405,133100,6123496940,12670,12670,12670,12660,1443
20240405,133000,6105217430,12660,12670,12670,12660,1563
20240405,132900,6085429740,12670,12660,12670,12660,926
20240405,132800,6073704150,12660,12670,12670,12660,674
20240405,132700,6065169580,12660,12670,12670,12660,1971
20240405,132600,6040212060,12660,12660,12670,12660,1731
20240405,132500,6018295780,12660,12660,12670,12660,1281
20240405,132400,6002071440,12660,12660,12670,12660,1478
20240405,132300,5983355760,12660,12660,12670,12660,799
20240405,132200,5973238240,12670,12670,12670,12660,2305
20240405,132100,5944056560,12670,12660,12670,12660,911
20240405,132000,5932522660,12670,12660,12670,12660,948
20240405,131900,5920517800,12660,12670,12670,12660,603
20240405,131800,5912882430,12660,12660,12670,12660,1290
20240405,131700,5896550970,12670,12660,12670,12660,2098
20240405,131600,5869981780,12660,12670,12670,12660,714
20240405,131500,5860942030,12660,12660,12670,12660,1751
20240405,131400,5838769130,12660,12660,12670,12660,925
20240405,131300,5827056810,12660,12670,12670,12660,965
20240405,131200,5814838560,12670,12660,12670,12660,789
20240405,131100,5804849400,12660,12660,12670,12660,2700
20240405,131000,5770665090,12660,12670,12670,12660,669
20240405,130900,5762194390,12670,12660,12670,12660,1080
20240405,130800,5748519250,12670,12660,12670,12660,1297
20240405,130700,5732091070,12660,12660,12670,12660,3521
20240405,130600,5687484480,12660,12660,12670,12660,937
20240405,130500,5675621760,12660,12660,12670,12660,1644
20240405,130400,5654800420,12670,12660,12670,12660,864
20240405,130300,5643861790,12660,12660,12670,12660,3196
20240405,130200,5603400120,12660,12660,12670,12660,1067
20240405,130100,5589887410,12670,12660,12670,12660,1866
20240405,130000,5566253180,12660,12660,12670,12660,866
20240405,125900,5555287350,12670,12660,12670,12660,1656
20240405,125800,5534313320,12660,12670,12670,12660,1300
20240405,125700,5517849350,12670,12670,12670,12660,821
20240405,125600,5507453630,12660,12660,12670,12660,1330
20240405,125500,5490607650,12660,12670,12670,12660,966
20240405,125400,5478377850,12660,12660,12660,12660,792
20240405,125300,5468351130,12660,12670,12670,12660,1251
20240405,125200,5452511220,12670,12670,12670,12660,1902
20240405,125100,5428415250,12670,12660,12670,12660,768
20240405,125000,5418692350,12660,12660,12670,12660,1361
20240405,124900,5401458820,12660,12660,12670,12660,1322
20240405,124800,5384721190,12660,12660,12670,12660,1247
20240405,124700,5368927780,12660,12660,12670,12660,1053
20240405,124600,5355594220,12660,12660,12670,12660,488
20240405,124500,5349415790,12660,12660,12670,12660,1294
20240405,124400,5333033510,12660,12660,12670,12660,1848
20240405,124300,5309630450,12660,12670,12670,12660,625
20240405,124200,5301717440,12670,12660,12670,12660,828
20240405,124100,5291234940,12660,12660,12660,12650,953
20240405,124000,5279171910,12670,12660,12670,12660,870
20240405,123900,5268152810,12660,12670,12670,12660,1493
20240405,123800,5249245190,12670,12660,12670,12660,1725
20240405,123700,5227404400,12660,12670,12670,12660,267
20240405,123600,5224023680,12670,12660,12670,12660,705
20240405,123500,5215098260,12660,12660,12670,12660,1553
20240405,123400,5195430250,12660,12660,12670,12660,595
20240405,123300,5187895710,12660,12670,12670,12660,1694
20240405,123200,5166441510,12660,12660,12670,12660,975
20240405,123100,5154095730,12670,12660,12670,12660,675
20240405,123000,5145549750,12660,12660,12670,12660,1166
20240405,122900,5130787430,12660,12660,12670,12660,1328
20240405,122800,5113967640,12660,12670,12670,12660,690
20240405,122700,5105230880,12670,12670,12670,12660,1492
20240405,122600,5086332440,12660,12660,12670,12660,1987
20240405,122500,5061170170,12670,12660,12670,12660,250
20240405,122400,5058004970,12660,12670,12670,12660,1187
20240405,122300,5042977200,12660,12660,12670,12660,1354
20240405,122200,5025833680,12660,12660,12670,12660,404
20240405,122100,5020718960,12660,12670,12670,12660,605
20240405,122000,5013059270,12660,12660,12670,12660,1800
20240405,121900,4990263770,12660,12660,12660,12660,405
20240405,121800,4985136470,12660,12670,12670,12660,708
20240405,121700,4976172470,12660,12660,12670,12660,852
20240405,121600,4965384330,12660,12670,12670,12660,673
20240405,121500,4956863150,12660,12660,12670,12660,598
20240405,121400,4949292360,12660,12660,12670,12660,1245
20240405,121300,4933528710,12660,12660,12670,12660,355
20240405,121200,4929034300,12670,12670,12670,12660,865
20240405,121100,4918082490,12660,12660,12670,12660,3264
20240405,121000,4876758190,12660,12660,12660,12650,887
20240405,120900,4865530030,12660,12660,12670,12660,835
20240405,120800,4854958890,12660,12650,12670,12650,815
20240405,120700,4844644530,12650,12660,12660,12650,6056
20240405,120600,4767980930,12660,12650,12660,12650,722
20240405,120500,4758844150,12650,12650,12660,12650,1534
20240405,120400,4739430680,12660,12660,12660,12650,2592
20240405,120300,4706621710,12660,12660,12660,12650,1152
20240405,120200,4692042610,12660,12650,12660,12650,794
20240405,120100,4681996070,12650,12660,12660,12650,1245
20240405,120000,4666238740,12660,12650,12660,12650,1634
20240405,115900,4645568450,12650,12650,12660,12650,939
20240405,115800,4633686530,12660,12660,12660,12650,2684
20240405,115700,4599709810,12650,12660,12660,12650,6967
20240405,115600,4511514550,12660,12650,12660,12650,948
20240405,115500,4499520400,12660,12650,12660,12650,1358
20240405,115400,4482334780,12650,12660,12660,12650,1324
20240405,115300,4465578180,12660,12650,12660,12650,924
20240405,115200,4453887640,12660,12660,12660,12650,2053
20240405,115100,4427907700,12660,12660,12660,12650,1380
20240405,115000,4410445250,12660,12650,12660,12650,1345
20240405,114900,4393422490,12650,12650,12660,12650,851
20240405,114800,4382655210,12650,12650,12660,12650,750
20240405,114700,4373167600,12650,12650,12660,12650,1168
20240405,114600,4358389180,12660,12660,12660,12650,451
20240405,114500,4352683640,12650,12660,12660,12650,1265
20240405,114400,4336681330,12660,12650,12660,12650,1722
20240405,114300,4314888600,12660,12660,12660,12650,638
20240405,114200,4306817400,12650,12650,12660,12650,1184
20240405,114100,4291836190,12660,12650,12660,12650,1442
20240405,114000,4273587080,12660,12650,12660,12650,684
20240405,113900,4264934470,12660,12650,12660,12650,847
20240405,113800,4254219140,12660,12650,12660,12650,742
20240405,113700,4244830580,12660,12650,12660,12650,750
20240405,113600,4235341570,12660,12660,12660,12650,734
20240405,113500,4226055010,12660,12650,12660,12650,862
20240405,113400,4215148760,12660,12650,12660,12650,673
20240405,113300,4206632010,12660,12650,12660,12650,1166
20240405,113200,4191877590,12660,12650,12660,12650,767
20240405,113100,4182172090,12650,12650,12660,12650,557
20240405,113000,4175125200,12650,12660,12660,12650,699
20240405,112900,4166281320,12660,12650,12660,12650,1083
20240405,112800,4152576210,12650,12660,12660,12650,426
20240405,112700,4147187240,12650,12660,12660,12650,834
20240405,112600,4136635880,12650,12650,12660,12650,1226
20240405,112500,4121122350,12650,12660,12660,12650,1419
20240405,112400,4103171130,12650,12650,12660,12650,855
20240405,112300,4092354920,12660,12650,12660,12650,908
20240405,112200,4080863860,12660,12660,12660,12650,1142
20240405,112100,4066409620,12650,12660,12660,12650,1211
20240405,112000,4051085430,12650,12650,12660,12650,1882
20240405,111900,4027265640,12650,12660,12660,12650,458
20240405,111800,4021469950,12650,12660,12660,12650,694
20240405,111700,4012690250,12650,12650,12660,12650,1372
20240405,111600,3995328550,12660,12660,12660,12650,1127
20240405,111500,3981066250,12650,12660,12660,12650,520
20240405,111400,3974488050,12660,12650,12660,12650,1835
20240405,111300,3951262430,12660,12650,12660,12650,727
20240405,111200,3942063380,12650,12660,12660,12650,854
20240405,111100,3931259950,12660,12650,12660,12650,853
20240405,111000,3920465850,12650,12660,12660,12650,538
20240405,110900,3913658930,12650,12660,12660,12650,1016
20240405,110800,3900802630,12660,12650,12660,12650,2047
20240405,110700,3874894760,12660,12660,12660,12650,570
20240405,110600,3867680900,12660,12660,12670,12650,10476
20240405,110500,3735104970,12660,12660,12670,12660,1020
20240405,110400,3722189860,12660,12660,12670,12660,6092
20240405,110300,3645055000,12660,12670,12670,12660,2522
20240405,110200,3613125620,12670,12660,12670,12660,2418
20240405,110100,3582510190,12660,12670,12670,12660,452
20240405,110000,3576787740,12670,12660,12670,12660,1871
20240405,105900,3553093800,12660,12660,12670,12660,519
20240405,105800,3546521420,12660,12660,12670,12660,5217
20240405,105700,3480467180,12670,12670,12670,12660,3242
20240405,105600,3439403290,12670,12660,12670,12660,1261
20240405,105500,3423431580,12660,12670,12670,12660,489
20240405,105400,3417240010,12670,12660,12670,12660,708
20240405,105300,3408275680,12660,12660,12670,12660,900
20240405,105200,3396878460,12670,12670,12670,12660,479
20240405,105100,3390812780,12670,12660,12670,12660,1056
20240405,105000,3377443010,12660,12660,12670,12660,914
20240405,104900,3365869230,12670,12660,12670,12660,2360
20240405,104800,3335991600,12660,12670,12670,12660,697
20240405,104700,3327166490,12660,12660,12670,12660,975
20240405,104600,3314821000,12670,12660,12670,12660,893
20240405,104500,3303513250,12660,12660,12670,12660,883
20240405,104400,3292334460,12670,12660,12670,12660,850
20240405,104300,3281568310,12670,12670,12670,12660,467
20240405,104200,3275654880,12670,12670,12670,12660,2133
20240405,104100,3248649520,12660,12660,12670,12660,1622
20240405,104000,3228111590,12670,12660,12670,12660,210
20240405,103900,3225452360,12660,12660,12660,12660,1038
20240405,103800,3212311280,12660,12660,12670,12660,2683
20240405,103700,3178341280,12670,12660,12670,12660,664
20240405,103600,3169933770,12660,12660,12670,12660,3965
20240405,103500,3119736610,12650,12650,12660,12650,1255
20240405,103400,3103854540,12660,12660,12660,12650,1057
20240405,103300,3090476310,12650,12650,12660,12650,963
20240405,103200,3078290930,12660,12650,12660,12650,955
20240405,103100,3066205620,12660,12660,12670,12650,1777
20240405,103000,3043710210,12660,12660,12670,12660,1047
20240405,102900,3030455120,12660,12660,12670,12660,918
20240405,102800,3018831330,12660,12670,12670,12660,291
20240405,102700,3015147210,12670,12660,12670,12660,727
20240405,102600,3005943300,12650,12650,12660,12650,1431
20240405,102500,2987833330,12650,12660,12660,12650,1574
20240405,102400,2967918280,12650,12660,12660,12650,1538
20240405,102300,2948458520,12660,12650,12660,12650,1020
20240405,102200,2935551840,12660,12660,12660,12650,1508
20240405,102100,2916463570,12660,12660,12660,12650,1160
20240405,102000,2901786920,12660,12660,12670,12650,853
20240405,101900,2890989700,12660,12660,12660,12650,1017
20240405,101800,2878115740,12660,12660,12660,12650,5050
20240405,101700,2814226960,12660,12650,12660,12650,1925
20240405,101600,2789868150,12660,12660,12660,12650,4071
20240405,101500,2738366270,12660,12660,12660,12650,1423
20240405,101400,2720356050,12660,12660,12660,12650,1937
20240405,101300,2695839840,12670,12660,12670,12650,12386
20240405,101200,2539034300,12660,12650,12660,12650,3780
20240405,101100,2491185450,12650,12650,12660,12650,2163
20240405,101000,2463819220,12660,12660,12660,12650,1002
20240405,100900,2451137160,12660,12670,12670,12650,44043
20240405,100800,1893554360,12670,12660,12670,12660,1454
20240405,100700,1875139070,12670,12670,12670,12660,583
20240405,100600,1867755530,12670,12670,12670,12660,1819
20240405,100500,1844715050,12670,12660,12670,12660,698
20240405,100400,1835875800,12670,12670,12670,12660,683
20240405,100300,1827225590,12670,12670,12670,12660,972
20240405,100200,1814915090,12670,12670,12670,12660,1422
20240405,100100,1796904600,12670,12670,12680,12660,917
20240405,100000,1785287270,12670,12670,12670,12660,1430
20240405,095900,1767174070,12670,12670,12670,12660,786
20240405,095800,1757218400,12680,12670,12680,12670,1009
20240405,095700,1744434160,12670,12670,12670,12670,1711
20240405,095600,1722755790,12670,12670,12680,12670,1671
20240405,095500,1701578330,12670,12670,12680,12670,662
20240405,095400,1693190060,12670,12670,12680,12670,784
20240405,095300,1683256710,12670,12680,12680,12670,1156
20240405,095200,1668603120,12670,12680,12680,12670,1178
20240405,095100,1653670940,12680,12680,12680,12670,1586
20240405,095000,1633573590,12680,12660,12680,12660,2898
20240405,094900,1596853600,12660,12670,12670,12660,931
20240405,094800,1585066310,12670,12670,12680,12660,1885
20240405,094700,1561186600,12670,12680,12680,12670,1663
20240405,094600,1540114340,12680,12680,12680,12670,855
20240405,094500,1529280110,12680,12680,12680,12670,949
20240405,094400,1517254020,12680,12680,12680,12670,1636
20240405,094300,1496521490,12680,12680,12680,12670,1037
20240405,094200,1483381820,12680,12680,12680,12670,1365
20240405,094100,1466084920,12680,12670,12680,12670,2781
20240405,094000,1430839380,12670,12680,12680,12670,869
20240405,093900,1419826160,12670,12670,12680,12660,1639
20240405,093800,1399061170,12670,12660,12670,12660,1299
20240405,093700,1382607550,12670,12670,12670,12660,1035
20240405,093600,1369498710,12670,12670,12670,12660,3444
20240405,093500,1325868360,12670,12660,12670,12660,927
20240405,093400,1314128200,12660,12670,12670,12660,2932
20240405,093300,1276983080,12670,12670,12670,12660,640
20240405,093200,1268879320,12670,12660,12670,12660,1049
20240405,093100,1255594630,12670,12680,12680,12660,2705
20240405,093000,1221334070,12680,12670,12680,12670,1864
20240405,092900,1197716490,12670,12670,12680,12670,1404
20240405,092800,1179927800,12670,12670,12680,12660,2074
20240405,092700,1153651220,12670,12670,12670,12660,10677
20240405,092600,1018385920,12670,12660,12670,12660,3440
20240405,092500,974821500,12670,12660,12670,12660,5628
20240405,092400,903520130,12660,12670,12670,12660,1281
20240405,092300,887302070,12670,12670,12670,12660,2200
20240405,092200,859434050,12670,12670,12670,12660,835
20240405,092100,848857340,12660,12670,12670,12660,3768
20240405,092000,801128040,12670,12660,12670,12660,6033
20240405,091900,724695500,12670,12660,12670,12660,2105
20240405,091800,698042830,12670,12670,12670,12660,3245
20240405,091700,656938840,12670,12660,12670,12660,1227
20240405,091600,641398150,12660,12660,12670,12660,1130
20240405,091500,627087170,12670,12670,12670,12660,1299
20240405,091400,610637890,12660,12670,12670,12660,2007
20240405,091300,585221200,12670,12670,12670,12660,691
20240405,091200,576471060,12660,12670,12670,12660,1320
20240405,091100,559753280,12670,12660,12670,12660,826
20240405,091000,549293770,12660,12660,12670,12660,9567
20240405,090900,428169640,12660,12670,12670,12660,2510
20240405,090800,396381650,12660,12660,12670,12660,2985
20240405,090700,358587280,12670,12670,12670,12660,1889
20240405,090600,334660220,12670,12670,12670,12660,1236
20240405,090500,319008660,12660,12660,12670,12660,11512
20240405,090400,173261420,12660,12670,12670,12660,1667
20240405,090300,152146520,12670,12670,12670,12660,1407
20240405,090200,134330270,12670,12660,12670,12660,1249
20240405,090100,118510920,12670,12670,12670,12660,425
20240405,090000,113129220,12670,12670,12680,12660,8928