KissMeData/093370/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,194700,2097680760,8040,8040,8040,8040,13380
20240402,194600,2097680760,8040,8040,8040,8040,0
20240402,194500,2097680760,8040,8040,8040,8040,0
20240402,194400,2097680760,8040,8040,8040,8040,0
20240402,194300,2097680760,8040,8040,8040,8040,0
20240402,194200,2097680760,8040,8040,8040,8040,0
20240402,194100,2097680760,8040,8040,8040,8040,0
20240402,194000,2097680760,8040,8040,8040,8040,0
20240402,193900,2097680760,8040,8040,8040,8040,0
20240402,193800,2097680760,8040,8040,8040,8040,0
20240402,193700,2097680760,8040,8040,8040,8040,0
20240402,193600,2097680760,8040,8040,8040,8040,0
20240402,193500,2097680760,8040,8040,8040,8040,0
20240402,193400,2097680760,8040,8040,8040,8040,0
20240402,193300,2097680760,8040,8040,8040,8040,0
20240402,193200,2097680760,8040,8040,8040,8040,0
20240402,193100,2097680760,8040,8040,8040,8040,0
20240402,193000,2097680760,8040,8040,8040,8040,0
20240402,192900,2097680760,8040,8040,8040,8040,0
20240402,192800,2097680760,8040,8040,8040,8040,0
20240402,192700,2097680760,8040,8040,8040,8040,0
20240402,192600,2097680760,8040,8040,8040,8040,0
20240402,192500,2097680760,8040,8040,8040,8040,0
20240402,192400,2097680760,8040,8040,8040,8040,0
20240402,192300,2097680760,8040,8040,8040,8040,0
20240402,192200,2097680760,8040,8040,8040,8040,0
20240402,192100,2097680760,8040,8040,8040,8040,0
20240402,192000,2097680760,8040,8040,8040,8040,0
20240402,191900,2097680760,8040,8040,8040,8040,0
20240402,191800,2097680760,8040,8040,8040,8040,0
20240402,191700,2097680760,8040,8040,8040,8040,13380
20240402,191600,2097680760,8040,8040,8040,8040,0
20240402,191500,2097680760,8040,8040,8040,8040,0
20240402,191400,2097680760,8040,8040,8040,8040,0
20240402,191300,2097680760,8040,8040,8040,8040,0
20240402,191200,2097680760,8040,8040,8040,8040,0
20240402,191100,2097680760,8040,8040,8040,8040,0
20240402,191000,2097680760,8040,8040,8040,8040,0
20240402,190900,2097680760,8040,8040,8040,8040,0
20240402,190800,2097680760,8040,8040,8040,8040,0
20240402,190700,2097680760,8040,8040,8040,8040,0
20240402,190600,2097680760,8040,8040,8040,8040,0
20240402,190500,2097680760,8040,8040,8040,8040,0
20240402,190400,2097680760,8040,8040,8040,8040,0
20240402,190300,2097680760,8040,8040,8040,8040,0
20240402,190200,2097680760,8040,8040,8040,8040,0
20240402,190100,2097680760,8040,8040,8040,8040,0
20240402,190000,2097680760,8040,8040,8040,8040,0
20240402,185900,2097680760,8040,8040,8040,8040,0
20240402,185800,2097680760,8040,8040,8040,8040,0
20240402,185700,2097680760,8040,8040,8040,8040,0
20240402,185600,2097680760,8040,8040,8040,8040,0
20240402,185500,2097680760,8040,8040,8040,8040,0
20240402,185400,2097680760,8040,8040,8040,8040,0
20240402,185300,2097680760,8040,8040,8040,8040,0
20240402,185200,2097680760,8040,8040,8040,8040,0
20240402,185100,2097680760,8040,8040,8040,8040,0
20240402,185000,2097680760,8040,8040,8040,8040,0
20240402,184900,2097680760,8040,8040,8040,8040,0
20240402,184800,2097680760,8040,8040,8040,8040,0
20240402,184700,2097680760,8040,8040,8040,8040,13380
20240402,184600,2097680760,8040,8040,8040,8040,0
20240402,184500,2097680760,8040,8040,8040,8040,0
20240402,184400,2097680760,8040,8040,8040,8040,0
20240402,184300,2097680760,8040,8040,8040,8040,0
20240402,184200,2097680760,8040,8040,8040,8040,0
20240402,184100,2097680760,8040,8040,8040,8040,0
20240402,184000,2097680760,8040,8040,8040,8040,0
20240402,183900,2097680760,8040,8040,8040,8040,0
20240402,183800,2097680760,8040,8040,8040,8040,0
20240402,183700,2097680760,8040,8040,8040,8040,0
20240402,183600,2097680760,8040,8040,8040,8040,0
20240402,183500,2097680760,8040,8040,8040,8040,0
20240402,183400,2097680760,8040,8040,8040,8040,0
20240402,183300,2097680760,8040,8040,8040,8040,0
20240402,183200,2097680760,8040,8040,8040,8040,0
20240402,183100,2097680760,8040,8040,8040,8040,0
20240402,183000,2097680760,8040,8040,8040,8040,0
20240402,182900,2097680760,8040,8040,8040,8040,0
20240402,182800,2097680760,8040,8040,8040,8040,0
20240402,182700,2097680760,8040,8040,8040,8040,0
20240402,182600,2097680760,8040,8040,8040,8040,0
20240402,182500,2097680760,8040,8040,8040,8040,0
20240402,182400,2097680760,8040,8040,8040,8040,0
20240402,182300,2097680760,8040,8040,8040,8040,0
20240402,182200,2097680760,8040,8040,8040,8040,0
20240402,182100,2097680760,8040,8040,8040,8040,0
20240402,182000,2097680760,8040,8040,8040,8040,0
20240402,181900,2097680760,8040,8040,8040,8040,0
20240402,181800,2097680760,8040,8040,8040,8040,0
20240402,181700,2097680760,8040,8040,8040,8040,13380
20240402,181600,2097680760,8040,8040,8040,8040,0
20240402,181500,2097680760,8040,8040,8040,8040,0
20240402,181400,2097680760,8040,8040,8040,8040,0
20240402,181300,2097680760,8040,8040,8040,8040,0
20240402,181200,2097680760,8040,8040,8040,8040,0
20240402,181100,2097680760,8040,8040,8040,8040,0
20240402,181000,2097680760,8040,8040,8040,8040,0
20240402,180900,2097680760,8040,8040,8040,8040,0
20240402,180800,2097680760,8040,8040,8040,8040,0
20240402,180700,2097680760,8040,8040,8040,8040,0
20240402,180600,2097680760,8040,8040,8040,8040,0
20240402,180500,2097680760,8040,8040,8040,8040,0
20240402,180400,2097680760,8040,8040,8040,8040,0
20240402,180300,2097680760,8040,8040,8040,8040,0
20240402,180200,2097680760,8040,8040,8040,8040,0
20240402,180100,2097680760,8040,8040,8040,8040,0
20240402,180000,2097680760,8040,8040,8040,8040,0
20240402,175900,2097680760,8040,8040,8040,8040,0
20240402,175800,2097680760,8040,8040,8040,8040,0
20240402,175700,2097680760,8040,8040,8040,8040,0
20240402,175600,2097680760,8040,8040,8040,8040,0
20240402,175500,2097680760,8040,8040,8040,8040,0
20240402,175400,2097680760,8040,8040,8040,8040,0
20240402,175300,2097680760,8040,8040,8040,8040,0
20240402,175200,2097680760,8040,8040,8040,8040,0
20240402,175100,2097680760,8040,8040,8040,8040,0
20240402,175000,2097680760,8040,8040,8040,8040,0
20240402,174900,2097680760,8040,8040,8040,8040,0
20240402,174800,2097680760,8040,8040,8040,8040,0
20240402,174700,2097680760,8040,8040,8040,8040,13380
20240402,174600,2097680760,8040,8040,8040,8040,0
20240402,174500,2097680760,8040,8040,8040,8040,0
20240402,174400,2097680760,8040,8040,8040,8040,0
20240402,174300,2097680760,8040,8040,8040,8040,0
20240402,174200,2097680760,8040,8040,8040,8040,0
20240402,174100,2097680760,8040,8040,8040,8040,0
20240402,174000,2097680760,8040,8040,8040,8040,0
20240402,173900,2097680760,8040,8040,8040,8040,0
20240402,173800,2097680760,8040,8040,8040,8040,0
20240402,173700,2097680760,8040,8040,8040,8040,0
20240402,173600,2097680760,8040,8040,8040,8040,0
20240402,173500,2097680760,8040,8040,8040,8040,0
20240402,173400,2097680760,8040,8040,8040,8040,0
20240402,173300,2097680760,8040,8040,8040,8040,0
20240402,173200,2097680760,8040,8040,8040,8040,0
20240402,173100,2097680760,8040,8040,8040,8040,0
20240402,173000,2097680760,8040,8040,8040,8040,0
20240402,172900,2097680760,8040,8040,8040,8040,0
20240402,172800,2097680760,8040,8040,8040,8040,0
20240402,172700,2097680760,8040,8040,8040,8040,0
20240402,172600,2097680760,8040,8040,8040,8040,0
20240402,172500,2097680760,8040,8040,8040,8040,0
20240402,172400,2097680760,8040,8040,8040,8040,0
20240402,172300,2097680760,8040,8040,8040,8040,0
20240402,172200,2097680760,8040,8040,8040,8040,0
20240402,172100,2097680760,8040,8040,8040,8040,0
20240402,172000,2097680760,8040,8040,8040,8040,0
20240402,171900,2097680760,8040,8040,8040,8040,0
20240402,171800,2097680760,8040,8040,8040,8040,0
20240402,171700,2097680760,8040,8040,8040,8040,13380
20240402,171600,2097680760,8040,8040,8040,8040,0
20240402,171500,2097680760,8040,8040,8040,8040,0
20240402,171400,2097680760,8040,8040,8040,8040,0
20240402,171300,2097680760,8040,8040,8040,8040,0
20240402,171200,2097680760,8040,8040,8040,8040,0
20240402,171100,2097680760,8040,8040,8040,8040,0
20240402,171000,2097680760,8040,8040,8040,8040,0
20240402,170900,2097680760,8040,8040,8040,8040,0
20240402,170800,2097680760,8040,8040,8040,8040,0
20240402,170700,2097680760,8040,8040,8040,8040,0
20240402,170600,2097680760,8040,8040,8040,8040,0
20240402,170500,2097680760,8040,8040,8040,8040,0
20240402,170400,2097680760,8040,8040,8040,8040,0
20240402,170300,2097680760,8040,8040,8040,8040,0
20240402,170200,2097680760,8040,8040,8040,8040,0
20240402,170100,2097680760,8040,8040,8040,8040,0
20240402,170000,2097680760,8040,8040,8040,8040,0
20240402,165900,2097680760,8040,8040,8040,8040,0
20240402,165800,2097680760,8040,8040,8040,8040,0
20240402,165700,2097680760,8040,8040,8040,8040,0
20240402,165600,2097680760,8040,8040,8040,8040,0
20240402,165500,2097680760,8040,8040,8040,8040,0
20240402,165400,2097680760,8040,8040,8040,8040,0
20240402,165300,2097680760,8040,8040,8040,8040,0
20240402,165200,2097680760,8040,8040,8040,8040,0
20240402,165100,2097680760,8040,8040,8040,8040,0
20240402,165000,2097680760,8040,8040,8040,8040,0
20240402,164900,2097680760,8040,8040,8040,8040,0
20240402,164800,2097680760,8040,8040,8040,8040,0
20240402,164700,2097680760,8040,8040,8040,8040,13380
20240402,164600,2097680760,8040,8040,8040,8040,0
20240402,164500,2097680760,8040,8040,8040,8040,0
20240402,164400,2097680760,8040,8040,8040,8040,0
20240402,164300,2097680760,8040,8040,8040,8040,0
20240402,164200,2097680760,8040,8040,8040,8040,0
20240402,164100,2097680760,8040,8040,8040,8040,0
20240402,164000,2097680760,8040,8040,8040,8040,0
20240402,163900,2097680760,8040,8040,8040,8040,0
20240402,163800,2097680760,8040,8040,8040,8040,0
20240402,163700,2097680760,8040,8040,8040,8040,0
20240402,163600,2097680760,8040,8040,8040,8040,0
20240402,163500,2097680760,8040,8040,8040,8040,0
20240402,163400,2097680760,8040,8040,8040,8040,0
20240402,163300,2097680760,8040,8040,8040,8040,0
20240402,163200,2097680760,8040,8040,8040,8040,0
20240402,163100,2097680760,8040,8040,8040,8040,0
20240402,163000,2097680760,8040,8040,8040,8040,0
20240402,162900,2097680760,8040,8040,8040,8040,0
20240402,162800,2097680760,8040,8040,8040,8040,0
20240402,162700,2097680760,8040,8040,8040,8040,0
20240402,162600,2097680760,8040,8040,8040,8040,0
20240402,162500,2097680760,8040,8040,8040,8040,0
20240402,162400,2097680760,8040,8040,8040,8040,0
20240402,162300,2097680760,8040,8040,8040,8040,0
20240402,162200,2097680760,8040,8040,8040,8040,0
20240402,162100,2097680760,8040,8040,8040,8040,0
20240402,162000,2097680760,8040,8040,8040,8040,0
20240402,161900,2097680760,8040,8040,8040,8040,0
20240402,161800,2097680760,8040,8040,8040,8040,0
20240402,161700,2097680760,8040,8040,8040,8040,13380
20240402,161600,2097680760,8040,8040,8040,8040,0
20240402,161500,2097680760,8040,8040,8040,8040,0
20240402,161400,2097680760,8040,8040,8040,8040,0
20240402,161300,2097680760,8040,8040,8040,8040,0
20240402,161200,2097680760,8040,8040,8040,8040,0
20240402,161100,2097680760,8040,8040,8040,8040,0
20240402,161000,2097680760,8040,8040,8040,8040,0
20240402,160900,2097680760,8040,8040,8040,8040,0
20240402,160800,2097680760,8040,8040,8040,8040,0
20240402,160700,2097680760,8040,8040,8040,8040,0
20240402,160600,2097680760,8040,8040,8040,8040,0
20240402,160500,2097680760,8040,8040,8040,8040,0
20240402,160400,2097680760,8040,8040,8040,8040,0
20240402,160300,2097680760,8040,8040,8040,8040,0
20240402,160200,2097680760,8040,8040,8040,8040,0
20240402,160100,2097680760,8040,8040,8040,8040,0
20240402,160000,2097680760,8040,8040,8040,8040,0
20240402,155900,2097680760,8040,8040,8040,8040,0
20240402,155800,2097680760,8040,8040,8040,8040,0
20240402,155700,2097680760,8040,8040,8040,8040,0
20240402,155600,2097680760,8040,8040,8040,8040,0
20240402,155500,2097680760,8040,8040,8040,8040,0
20240402,155400,2097680760,8040,8040,8040,8040,0
20240402,155300,2097680760,8040,8040,8040,8040,0
20240402,155200,2097680760,8040,8040,8040,8040,0
20240402,155100,2097680760,8040,8040,8040,8040,0
20240402,155000,2097680760,8040,8040,8040,8040,0
20240402,154900,2097680760,8040,8040,8040,8040,0
20240402,154800,2097680760,8040,8040,8040,8040,0
20240402,154700,2097680760,8040,8040,8040,8040,13380
20240402,154600,2097680760,8040,8040,8040,8040,0
20240402,154500,2097680760,8040,8040,8040,8040,0
20240402,154400,2097680760,8040,8040,8040,8040,0
20240402,154300,2097680760,8040,8040,8040,8040,0
20240402,154200,2097680760,8040,8040,8040,8040,0
20240402,154100,2097680760,8040,8040,8040,8040,0
20240402,154000,2097680760,8040,8040,8040,8040,0
20240402,153900,2097680760,8040,8040,8040,8040,0
20240402,153800,2097680760,8040,8040,8040,8040,0
20240402,153700,2097680760,8040,8040,8040,8040,0
20240402,153600,2097680760,8040,8040,8040,8040,0
20240402,153500,2097680760,8040,8040,8040,8040,0
20240402,153400,2097680760,8040,8040,8040,8040,0
20240402,153300,2097680760,8040,8040,8040,8040,0
20240402,153200,2097680760,8040,8040,8040,8040,0
20240402,153100,2097680760,8040,8040,8040,8040,0
20240402,153000,2097680760,8040,8040,8040,8040,13380
20240402,152900,1990105560,8060,8060,8060,8060,0
20240402,152800,1990105560,8060,8060,8060,8060,0
20240402,152700,1990105560,8060,8060,8060,8060,0
20240402,152600,1990105560,8060,8060,8060,8060,0
20240402,152500,1990105560,8060,8060,8060,8060,0
20240402,152400,1990105560,8060,8060,8060,8060,0
20240402,152300,1990105560,8060,8060,8060,8060,0
20240402,152200,1990105560,8060,8060,8060,8060,0
20240402,152100,1990105560,8060,8060,8060,8060,0
20240402,152000,1990105560,8060,8060,8060,8060,0
20240402,151900,1990105560,8060,8060,8060,8050,551
20240402,151800,1985664620,8060,8050,8060,8050,84
20240402,151700,1984987590,8060,8100,8100,8050,1013
20240402,151600,1976823690,8060,8070,8100,8060,1794
20240402,151500,1962350960,8070,8060,8070,8060,737
20240402,151400,1956410340,8060,8060,8060,8050,216
20240402,151300,1954669400,8060,8060,8060,8060,674
20240402,151200,1949236960,8060,8050,8060,8050,761
20240402,151100,1943104100,8060,8060,8060,8050,785
20240402,151000,1936782160,8060,8050,8060,8050,3
20240402,150900,1936758000,8050,8060,8060,8050,301
20240402,150800,1934333950,8060,8050,8060,8050,202
20240402,150700,1932707830,8060,8070,8070,8060,1585
20240402,150600,1919928710,8070,8070,8070,8070,5
20240402,150500,1919888360,8060,8060,8060,8050,1543
20240402,150400,1907451790,8050,8050,8060,8050,781
20240402,150300,1901159040,8050,8050,8050,8050,50
20240402,150200,1900756540,8060,8060,8060,8060,2
20240402,150100,1900740420,8050,8060,8060,8050,419
20240402,150000,1897366450,8050,8060,8060,8050,255
20240402,145900,1895313650,8060,8050,8060,8050,46
20240402,145800,1894943340,8060,8050,8060,8050,123
20240402,145700,1893952470,8050,8060,8060,8050,112
20240402,145600,1893050750,8060,8050,8060,8050,210
20240402,145500,1891360240,8050,8060,8060,8050,6
20240402,145400,1891311890,8050,8050,8050,8050,50
20240402,145300,1890909390,8060,8060,8060,8060,181
20240402,145200,1889450530,8050,8050,8050,8050,39
20240402,145100,1889136580,8050,8050,8060,8050,54
20240402,145000,1888701830,8050,8050,8050,8050,186
20240402,144900,1887204530,8050,8050,8050,8050,221
20240402,144800,1885425480,8050,8050,8050,8050,337
20240402,144700,1882712630,8050,8050,8050,8040,70
20240402,144600,1882149670,8050,8050,8050,8050,889
20240402,144500,1874993220,8060,8060,8060,8050,250
20240402,144400,1872980570,8050,8050,8050,8050,162
20240402,144300,1871676470,8050,8050,8050,8050,326
20240402,144200,1869052170,8050,8060,8060,8050,740
20240402,144100,1863093910,8070,8060,8070,8060,112
20240402,144000,1862191070,8060,8060,8060,8060,54
20240402,143900,1861755830,8060,8060,8060,8060,16
20240402,143800,1861626870,8060,8060,8070,8060,52
20240402,143700,1861207740,8060,8050,8060,8050,669
20240402,143600,1855816130,8050,8050,8050,8050,858
20240402,143500,1848909230,8050,8040,8050,8040,55
20240402,143400,1848466840,8050,8040,8050,8040,141
20240402,143300,1847333170,8040,8060,8060,8040,3398
20240402,143200,1820013150,8050,8060,8060,8050,455
20240402,143100,1816350350,8060,8050,8060,8050,672
20240402,143000,1810937280,8050,8050,8050,8050,250
20240402,142900,1808924780,8050,8050,8050,8050,0
20240402,142800,1808924780,8050,8050,8050,8040,4643
20240402,142700,1771551630,8050,8050,8050,8050,430
20240402,142600,1768090130,8070,8070,8070,8070,1
20240402,142500,1768082060,8050,8060,8060,8050,85
20240402,142400,1767397120,8060,8050,8060,8050,99
20240402,142300,1766599190,8070,8060,8070,8060,801
20240402,142200,1760143120,8060,8060,8060,8060,2002
20240402,142100,1744007000,8060,8060,8060,8050,1506
20240402,142000,1731883640,8060,8060,8060,8060,393
20240402,141900,1728716060,8060,8060,8070,8050,614
20240402,141800,1723766940,8060,8060,8060,8060,130
20240402,141700,1722719140,8050,8060,8060,8050,36
20240402,141600,1722429330,8060,8050,8060,8050,127
20240402,141500,1721406200,8050,8050,8060,8050,245
20240402,141400,1719432610,8050,8060,8060,8050,46
20240402,141300,1719062300,8050,8060,8060,8050,393
20240402,141200,1715898550,8060,8060,8060,8050,1113
20240402,141100,1706928300,8060,8060,8060,8060,551
20240402,141000,1702487240,8050,8050,8050,8050,177
20240402,140900,1701062390,8060,8060,8060,8060,786
20240402,140800,1694727230,8060,8050,8060,8050,135
20240402,140700,1693639700,8060,8050,8060,8050,329
20240402,140600,1690988950,8060,8060,8060,8060,2671
20240402,140500,1669460690,8060,8070,8070,8060,101
20240402,140400,1668646190,8060,8060,8060,8060,114
20240402,140300,1667727350,8060,8070,8070,8060,72
20240402,140200,1667146630,8070,8060,8070,8060,924
20240402,140100,1659691170,8060,8070,8070,8060,32
20240402,140000,1659433230,8070,8090,8090,8070,837
20240402,135900,1652677590,8090,8090,8090,8090,2
20240402,135800,1652661410,8100,8100,8100,8100,0
20240402,135700,1652661410,8100,8080,8100,8080,470
20240402,135600,1648858230,8090,8090,8090,8090,1211
20240402,135500,1639061240,8080,8080,8080,8080,100
20240402,135400,1638253240,8080,8080,8080,8080,50
20240402,135300,1637849240,8090,8070,8090,8070,153
20240402,135200,1636613450,8070,8070,8070,8070,1
20240402,135100,1636605380,8070,8080,8080,8070,154
20240402,135000,1635362550,8070,8070,8070,8070,0
20240402,134900,1635362550,8070,8080,8080,8070,140
20240402,134800,1634231750,8080,8060,8080,8060,100
20240402,134700,1633425190,8070,8060,8070,8060,35
20240402,134600,1633142860,8070,8060,8070,8060,1125
20240402,134500,1624064510,8070,8070,8070,8070,121
20240402,134400,1623088040,8060,8070,8070,8060,521
20240402,134300,1618888630,8070,8060,8070,8060,32
20240402,134200,1618630590,8060,8070,8070,8060,123
20240402,134100,1617638380,8070,8060,8070,8060,521
20240402,134000,1613439020,8070,8070,8070,8070,55
20240402,133900,1612995170,8070,8070,8070,8060,40
20240402,133800,1612672710,8070,8060,8070,8060,21
20240402,133700,1612503250,8060,8060,8060,8060,568
20240402,133600,1607925170,8060,8060,8060,8060,0
20240402,133500,1607925170,8060,8060,8070,8060,2389
20240402,133400,1588669730,8060,8060,8060,8060,247
20240402,133300,1586678910,8070,8070,8070,8070,1
20240402,133200,1586670840,8070,8060,8070,8060,51
20240402,133100,1586259760,8060,8060,8060,8060,10
20240402,133000,1586179160,8060,8070,8070,8060,310
20240402,132900,1583677980,8070,8060,8070,8060,71
20240402,132800,1583105110,8060,8060,8060,8060,237
20240402,132700,1581194890,8070,8060,8070,8060,97
20240402,132600,1580412620,8070,8070,8070,8070,50
20240402,132500,1580009120,8070,8070,8070,8060,3040
20240402,132400,1555476690,8070,8070,8070,8070,220
20240402,132300,1553701290,8070,8070,8070,8070,45
20240402,132200,1553338140,8070,8080,8080,8070,184
20240402,132100,1551852920,8070,8070,8080,8070,148
20240402,132000,1550658550,8080,8080,8080,8070,109
20240402,131900,1549778370,8080,8080,8080,8080,6
20240402,131800,1549729890,8080,8080,8090,8080,3429
20240402,131700,1522023440,8100,8100,8100,8100,235
20240402,131600,1520119940,8090,8100,8100,8090,825
20240402,131500,1513444800,8100,8100,8100,8100,1700
20240402,131400,1499674800,8100,8100,8100,8100,298
20240402,131300,1497261000,8100,8100,8100,8100,106
20240402,131200,1496402400,8100,8100,8100,8100,0
20240402,131100,1496402400,8100,8100,8100,8100,5
20240402,131000,1496361900,8090,8100,8100,8090,457
20240402,130900,1492664280,8100,8100,8100,8090,37
20240402,130800,1492364680,8100,8100,8100,8090,447
20240402,130700,1488743990,8100,8100,8100,8100,0
20240402,130600,1488743990,8100,8100,8100,8100,257
20240402,130500,1486662290,8100,8100,8100,8100,84
20240402,130400,1485981890,8100,8100,8100,8100,0
20240402,130300,1485981890,8100,8100,8100,8100,483
20240402,130200,1482069590,8090,8090,8090,8090,13
20240402,130100,1481964420,8090,8090,8090,8090,56
20240402,130000,1481511380,8100,8100,8100,8100,3
20240402,125900,1481487080,8090,8100,8100,8090,1566
20240402,125800,1468816500,8100,8100,8100,8100,125
20240402,125700,1467804000,8090,8090,8090,8090,0
20240402,125600,1467804000,8090,8100,8100,8090,68
20240402,125500,1467253210,8100,8100,8100,8100,31
20240402,125400,1467002110,8100,8100,8100,8100,110
20240402,125300,1466111110,8100,8100,8100,8100,131
20240402,125200,1465050010,8090,8090,8090,8090,96
20240402,125100,1464273370,8090,8100,8100,8090,608
20240402,125000,1459348580,8100,8080,8100,8080,600
20240402,124900,1454496580,8090,8100,8100,8090,552
20240402,124800,1450029420,8090,8080,8100,8080,194
20240402,124700,1448460140,8090,8090,8090,8090,293
20240402,124600,1446089770,8090,8090,8090,8090,62
20240402,124500,1445588190,8090,8090,8090,8080,127
20240402,124400,1444560770,8090,8090,8100,8090,705
20240402,124300,1438857290,8090,8090,8090,8090,28
20240402,124200,1438630770,8090,8090,8090,8080,1756
20240402,124100,1424439260,8090,8090,8090,8090,179
20240402,124000,1422991150,8090,8080,8090,8080,249
20240402,123900,1420976750,8080,8090,8090,8080,3375
20240402,123800,1393695520,8100,8110,8110,8100,5867
20240402,123700,1346172780,8110,8110,8110,8110,11
20240402,123600,1346083570,8110,8110,8110,8110,10
20240402,123500,1346002470,8110,8100,8110,8100,298
20240402,123400,1343588140,8110,8100,8110,8100,70
20240402,123300,1343021050,8100,8110,8110,8100,155
20240402,123200,1341765000,8100,8100,8100,8100,100
20240402,123100,1340955000,8100,8110,8110,8100,1005
20240402,123000,1332814450,8100,8110,8120,8100,297
20240402,122900,1330408370,8110,8110,8110,8110,96
20240402,122800,1329629810,8110,8110,8110,8110,3
20240402,122700,1329605480,8110,8110,8110,8110,306
20240402,122600,1327123820,8110,8110,8110,8110,298
20240402,122500,1324707040,8110,8110,8110,8100,57
20240402,122400,1324244780,8110,8110,8110,8110,66
20240402,122300,1323709520,8110,8110,8110,8110,370
20240402,122200,1320708820,8110,8110,8110,8110,80
20240402,122100,1320060020,8100,8120,8120,8100,258
20240402,122000,1317968180,8110,8110,8110,8110,100
20240402,121900,1317157180,8120,8120,8120,8120,187
20240402,121800,1315638740,8130,8110,8130,8110,20
20240402,121700,1315476520,8110,8100,8110,8100,799
20240402,121600,1309003930,8100,8110,8110,8100,2397
20240402,121500,1289573060,8110,8110,8110,8110,100
20240402,121400,1288762060,8110,8120,8120,8110,523
20240402,121300,1284520020,8120,8120,8120,8120,300
20240402,121200,1282084020,8120,8120,8120,8120,0
20240402,121100,1282084020,8120,8120,8120,8120,100
20240402,121000,1281272020,8120,8140,8140,8120,148
20240402,120900,1280068950,8140,8130,8140,8130,600
20240402,120800,1275187950,8130,8130,8130,8130,0
20240402,120700,1275187950,8130,8130,8130,8130,600
20240402,120600,1270309950,8120,8120,8120,8120,2022
20240402,120500,1253891310,8120,8120,8120,8120,110
20240402,120400,1252998110,8110,8110,8110,8110,173
20240402,120300,1251595080,8120,8120,8120,8120,110
20240402,120200,1250701880,8120,8110,8120,8110,139
20240402,120100,1249573590,8110,8100,8110,8100,1322
20240402,120000,1238854030,8110,8110,8110,8110,133
20240402,115900,1237775400,8100,8100,8100,8100,1100
20240402,115800,1228865400,8110,8110,8110,8110,3200
20240402,115700,1202913400,8120,8120,8120,8120,50
20240402,115600,1202507400,8110,8110,8110,8110,82
20240402,115500,1201842380,8110,8120,8120,8110,12
20240402,115400,1201745000,8110,8110,8120,8110,186
20240402,115300,1200236430,8110,8110,8110,8110,23
20240402,115200,1200049900,8110,8120,8120,8110,9
20240402,115100,1199976880,8120,8120,8120,8120,1
20240402,115000,1199968760,8120,8110,8120,8110,8
20240402,114900,1199903850,8110,8110,8110,8110,1420
20240402,114800,1188387650,8120,8110,8120,8110,11
20240402,114700,1188298360,8110,8110,8110,8110,687
20240402,114600,1182726790,8120,8110,8120,8110,72
20240402,114500,1182142820,8120,8120,8120,8120,8
20240402,114400,1182077860,8120,8120,8120,8120,7
20240402,114300,1182021020,8120,8110,8120,8110,132
20240402,114200,1180949240,8120,8120,8120,8120,21
20240402,114100,1180778720,8120,8120,8120,8120,30
20240402,114000,1180535120,8120,8120,8120,8110,41
20240402,113900,1180202250,8120,8120,8120,8120,284
20240402,113800,1177896170,8120,8120,8120,8120,13
20240402,113700,1177790610,8110,8110,8120,8110,637
20240402,113600,1172623700,8120,8120,8120,8120,0
20240402,113500,1172623700,8120,8120,8120,8120,0
20240402,113400,1172623700,8120,8120,8120,8120,34
20240402,113300,1172347620,8120,8120,8120,8120,87
20240402,113200,1171641180,8120,8120,8120,8120,76
20240402,113100,1171024060,8110,8110,8110,8110,331
20240402,113000,1168339650,8110,8120,8120,8110,4
20240402,112900,1168307180,8120,8120,8120,8110,225
20240402,112800,1166481820,8110,8120,8120,8110,46
20240402,112700,1166108750,8110,8110,8110,8110,100
20240402,112600,1165297750,8110,8110,8110,8110,5
20240402,112500,1165257200,8110,8120,8120,8110,2
20240402,112400,1165240970,8120,8120,8120,8120,21
20240402,112300,1165070450,8110,8110,8110,8110,458
20240402,112200,1161356070,8110,8120,8120,8110,656
20240402,112100,1156029450,8120,8120,8120,8120,6
20240402,112000,1155980730,8110,8120,8120,8110,126
20240402,111900,1154958860,8120,8110,8120,8110,325
20240402,111800,1152322640,8110,8110,8110,8110,216
20240402,111700,1150570880,8110,8120,8120,8110,112
20240402,111600,1149662430,8120,8120,8120,8120,147
20240402,111500,1148468790,8120,8120,8120,8120,114
20240402,111400,1147543110,8120,8120,8120,8120,514
20240402,111300,1143369430,8120,8120,8120,8120,86
20240402,111200,1142671110,8110,8110,8110,8110,723
20240402,111100,1136807580,8120,8120,8120,8120,5
20240402,111000,1136766980,8120,8120,8120,8110,930
20240402,110900,1129223820,8120,8110,8120,8110,14
20240402,110800,1129110260,8110,8120,8120,8110,1278
20240402,110700,1118745280,8120,8120,8120,8120,41
20240402,110600,1118412360,8120,8120,8120,8120,11
20240402,110500,1118323040,8110,8110,8120,8110,260
20240402,110400,1116214390,8110,8120,8120,8110,1100
20240402,110300,1107287130,8120,8110,8120,8110,62
20240402,110200,1106783710,8110,8110,8120,8110,1500
20240402,110100,1094618510,8120,8120,8130,8120,121
20240402,110000,1093635980,8120,8130,8130,8120,113
20240402,105900,1092718410,8120,8140,8140,8120,6019
20240402,105800,1043820220,8140,8140,8140,8140,1200
20240402,105700,1034052220,8140,8140,8140,8140,439
20240402,105600,1030478760,8140,8140,8140,8140,5
20240402,105500,1030438060,8140,8140,8150,8140,1053
20240402,105400,1021866580,8140,8150,8150,8140,119
20240402,105300,1020897770,8140,8140,8140,8140,78
20240402,105200,1020262850,8140,8140,8140,8140,30
20240402,105100,1020018650,8140,8150,8150,8140,2390
20240402,105000,1000562680,8150,8150,8150,8150,414
20240402,104900,997188580,8150,8150,8150,8150,773
20240402,104800,990888630,8150,8150,8150,8150,1535
20240402,104700,978378380,8150,8160,8160,8150,1501
20240402,104600,966140220,8160,8160,8160,8160,6
20240402,104500,966091260,8160,8160,8160,8160,100
20240402,104400,965275260,8160,8160,8160,8160,595
20240402,104300,960420060,8160,8160,8160,8160,2
20240402,104200,960403740,8160,8150,8160,8150,741
20240402,104100,954358250,8150,8150,8150,8150,360
20240402,104000,951424250,8150,8160,8160,8150,7803
20240402,103900,887769950,8160,8160,8160,8160,826
20240402,103800,881029790,8160,8150,8160,8150,716
20240402,103700,875189530,8150,8150,8150,8150,301
20240402,103600,872736380,8150,8150,8150,8150,1712
20240402,103500,858783580,8150,8160,8160,8150,838
20240402,103400,851945850,8160,8160,8160,8160,113
20240402,103300,851023770,8160,8160,8160,8160,120
20240402,103200,850044570,8160,8160,8160,8160,188
20240402,103100,848510490,8170,8160,8170,8160,870
20240402,103000,841411210,8160,8160,8160,8160,1421
20240402,102900,829815850,8160,8160,8160,8160,192
20240402,102800,828249130,8160,8160,8160,8150,298
20240402,102700,825818180,8150,8160,8160,8150,40
20240402,102600,825492130,8150,8160,8160,8150,254
20240402,102500,823420520,8160,8160,8160,8160,3
20240402,102400,823396040,8150,8150,8150,8150,283
20240402,102300,821089590,8150,8150,8160,8150,145
20240402,102200,819906520,8150,8160,8160,8150,20
20240402,102100,819743350,8150,8160,8160,8150,2
20240402,102000,819727040,8160,8150,8160,8150,1217
20240402,101900,809806830,8150,8160,8160,8150,23
20240402,101800,809619370,8160,8160,8160,8160,32
20240402,101700,809358250,8160,8160,8160,8160,122
20240402,101600,808362730,8160,8150,8160,8150,75
20240402,101500,807751010,8150,8150,8150,8150,101
20240402,101400,806927860,8160,8160,8160,8160,71
20240402,101300,806348500,8150,8150,8150,8150,299
20240402,101200,803911650,8150,8150,8160,8150,214
20240402,101100,802167400,8160,8160,8160,8160,49
20240402,101000,801767560,8160,8160,8160,8160,301
20240402,100900,799311400,8160,8160,8160,8160,126
20240402,100800,798283240,8160,8160,8160,8160,173
20240402,100700,796871560,8160,8150,8160,8150,153
20240402,100600,795624570,8150,8150,8160,8140,2720
20240402,100500,773454640,8160,8160,8160,8160,11
20240402,100400,773364880,8160,8150,8160,8150,2077
20240402,100300,756437040,8160,8170,8170,8160,1211
20240402,100200,746555250,8170,8170,8170,8170,2
20240402,100100,746538910,8170,8170,8170,8170,207
20240402,100000,744847720,8170,8180,8180,8170,34
20240402,095900,744569830,8180,8170,8180,8170,410
20240402,095800,741219730,8170,8160,8170,8160,305
20240402,095700,738728380,8160,8160,8170,8160,91
20240402,095600,737985770,8170,8170,8170,8160,2103
20240402,095500,720819090,8160,8160,8170,8160,1113
20240402,095400,711735760,8160,8160,8160,8160,125
20240402,095300,710715760,8150,8150,8160,8140,632
20240402,095200,705564880,8140,8140,8140,8140,459
20240402,095100,701828620,8140,8130,8140,8130,740
20240402,095000,695812260,8130,8130,8130,8130,428
20240402,094900,692332620,8130,8120,8130,8120,1369
20240402,094800,681215370,8120,8130,8130,8120,2775
20240402,094700,658671640,8140,8130,8150,8130,1201
20240402,094600,648890510,8150,8150,8150,8130,1005
20240402,094500,640717420,8140,8130,8140,8130,955
20240402,094400,632946260,8130,8130,8130,8130,7
20240402,094300,632889350,8130,8140,8140,8130,480
20240402,094200,628984710,8150,8140,8150,8140,1935
20240402,094100,613233630,8140,8150,8150,8140,262
20240402,094000,611099830,8150,8160,8160,8140,2274
20240402,093900,592571850,8160,8160,8160,8150,1793
20240402,093800,577948160,8160,8170,8170,8160,1594
20240402,093700,564941090,8170,8170,8170,8160,154
20240402,093600,563682920,8170,8160,8170,8160,3628
20240402,093500,534057440,8170,8180,8180,8170,6926
20240402,093400,477461850,8180,8170,8180,8170,1124
20240402,093300,468278620,8160,8160,8170,8160,1787
20240402,093200,453686700,8160,8160,8160,8160,127
20240402,093100,452650380,8170,8170,8170,8160,84
20240402,093000,451964440,8170,8180,8180,8170,482
20240402,092900,448026320,8180,8170,8180,8170,1317
20240402,092800,437256160,8170,8170,8170,8160,1226
20240402,092700,427240050,8170,8170,8180,8160,377
20240402,092600,424159310,8170,8170,8170,8170,7
20240402,092500,424102120,8170,8170,8170,8170,853
20240402,092400,417133110,8170,8170,8170,8160,1925
20240402,092300,401405880,8170,8160,8170,8150,594
20240402,092200,396562150,8160,8170,8170,8160,615
20240402,092100,391537890,8170,8170,8170,8170,583
20240402,092000,386774780,8170,8170,8180,8140,1693
20240402,091900,372968460,8170,8150,8170,8140,1076
20240402,091800,364195810,8150,8160,8160,8150,256
20240402,091700,362108180,8150,8150,8150,8140,251
20240402,091600,360062710,8140,8140,8150,8140,511
20240402,091500,355903130,8130,8140,8140,8130,911
20240402,091400,348495240,8130,8140,8140,8130,1280
20240402,091300,338077640,8140,8140,8140,8130,395
20240402,091200,334865070,8140,8140,8140,8130,1007
20240402,091100,326668510,8130,8140,8160,8130,1666
20240402,091000,313101780,8140,8140,8140,8130,516
20240402,090900,308901570,8140,8150,8150,8140,2263
20240402,090800,290475980,8150,8140,8150,8140,3258
20240402,090700,263930110,8140,8160,8160,8140,3264
20240402,090600,237323770,8170,8190,8190,8160,5109
20240402,090500,195576250,8190,8190,8200,8170,3165
20240402,090400,169659250,8190,8180,8210,8150,3540
20240402,090300,140674660,8180,8170,8180,8150,2175
20240402,090200,122922240,8160,8140,8170,8140,2347
20240402,090100,103806080,8140,8120,8170,8120,602
20240402,090000,98898390,8110,8160,8160,8110,12143