KissMeData/093370/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,194800,3744631420,8000,8000,8000,8000,10501
20240412,194700,3744631420,8000,8000,8000,8000,0
20240412,194600,3744631420,8000,8000,8000,8000,0
20240412,194500,3744631420,8000,8000,8000,8000,0
20240412,194400,3744631420,8000,8000,8000,8000,0
20240412,194300,3744631420,8000,8000,8000,8000,0
20240412,194200,3744631420,8000,8000,8000,8000,0
20240412,194100,3744631420,8000,8000,8000,8000,0
20240412,194000,3744631420,8000,8000,8000,8000,0
20240412,193900,3744631420,8000,8000,8000,8000,0
20240412,193800,3744631420,8000,8000,8000,8000,0
20240412,193700,3744631420,8000,8000,8000,8000,0
20240412,193600,3744631420,8000,8000,8000,8000,0
20240412,193500,3744631420,8000,8000,8000,8000,0
20240412,193400,3744631420,8000,8000,8000,8000,0
20240412,193300,3744631420,8000,8000,8000,8000,0
20240412,193200,3744631420,8000,8000,8000,8000,0
20240412,193100,3744631420,8000,8000,8000,8000,0
20240412,193000,3744631420,8000,8000,8000,8000,0
20240412,192900,3744631420,8000,8000,8000,8000,0
20240412,192800,3744631420,8000,8000,8000,8000,0
20240412,192700,3744631420,8000,8000,8000,8000,0
20240412,192600,3744631420,8000,8000,8000,8000,0
20240412,192500,3744631420,8000,8000,8000,8000,0
20240412,192400,3744631420,8000,8000,8000,8000,0
20240412,192300,3744631420,8000,8000,8000,8000,0
20240412,192200,3744631420,8000,8000,8000,8000,0
20240412,192100,3744631420,8000,8000,8000,8000,0
20240412,192000,3744631420,8000,8000,8000,8000,0
20240412,191900,3744631420,8000,8000,8000,8000,0
20240412,191800,3744631420,8000,8000,8000,8000,10501
20240412,191700,3744631420,8000,8000,8000,8000,0
20240412,191600,3744631420,8000,8000,8000,8000,0
20240412,191500,3744631420,8000,8000,8000,8000,0
20240412,191400,3744631420,8000,8000,8000,8000,0
20240412,191300,3744631420,8000,8000,8000,8000,0
20240412,191200,3744631420,8000,8000,8000,8000,0
20240412,191100,3744631420,8000,8000,8000,8000,0
20240412,191000,3744631420,8000,8000,8000,8000,0
20240412,190900,3744631420,8000,8000,8000,8000,0
20240412,190800,3744631420,8000,8000,8000,8000,0
20240412,190700,3744631420,8000,8000,8000,8000,0
20240412,190600,3744631420,8000,8000,8000,8000,0
20240412,190500,3744631420,8000,8000,8000,8000,0
20240412,190400,3744631420,8000,8000,8000,8000,0
20240412,190300,3744631420,8000,8000,8000,8000,0
20240412,190200,3744631420,8000,8000,8000,8000,0
20240412,190100,3744631420,8000,8000,8000,8000,0
20240412,190000,3744631420,8000,8000,8000,8000,0
20240412,185900,3744631420,8000,8000,8000,8000,0
20240412,185800,3744631420,8000,8000,8000,8000,0
20240412,185700,3744631420,8000,8000,8000,8000,0
20240412,185600,3744631420,8000,8000,8000,8000,0
20240412,185500,3744631420,8000,8000,8000,8000,0
20240412,185400,3744631420,8000,8000,8000,8000,0
20240412,185300,3744631420,8000,8000,8000,8000,0
20240412,185200,3744631420,8000,8000,8000,8000,0
20240412,185100,3744631420,8000,8000,8000,8000,0
20240412,185000,3744631420,8000,8000,8000,8000,0
20240412,184900,3744631420,8000,8000,8000,8000,0
20240412,184800,3744631420,8000,8000,8000,8000,10501
20240412,184700,3744631420,8000,8000,8000,8000,0
20240412,184600,3744631420,8000,8000,8000,8000,0
20240412,184500,3744631420,8000,8000,8000,8000,0
20240412,184400,3744631420,8000,8000,8000,8000,0
20240412,184300,3744631420,8000,8000,8000,8000,0
20240412,184200,3744631420,8000,8000,8000,8000,0
20240412,184100,3744631420,8000,8000,8000,8000,0
20240412,184000,3744631420,8000,8000,8000,8000,0
20240412,183900,3744631420,8000,8000,8000,8000,0
20240412,183800,3744631420,8000,8000,8000,8000,0
20240412,183700,3744631420,8000,8000,8000,8000,0
20240412,183600,3744631420,8000,8000,8000,8000,0
20240412,183500,3744631420,8000,8000,8000,8000,0
20240412,183400,3744631420,8000,8000,8000,8000,0
20240412,183300,3744631420,8000,8000,8000,8000,0
20240412,183200,3744631420,8000,8000,8000,8000,0
20240412,183100,3744631420,8000,8000,8000,8000,0
20240412,183000,3744631420,8000,8000,8000,8000,0
20240412,182900,3744631420,8000,8000,8000,8000,0
20240412,182800,3744631420,8000,8000,8000,8000,0
20240412,182700,3744631420,8000,8000,8000,8000,0
20240412,182600,3744631420,8000,8000,8000,8000,0
20240412,182500,3744631420,8000,8000,8000,8000,0
20240412,182400,3744631420,8000,8000,8000,8000,0
20240412,182300,3744631420,8000,8000,8000,8000,0
20240412,182200,3744631420,8000,8000,8000,8000,0
20240412,182100,3744631420,8000,8000,8000,8000,0
20240412,182000,3744631420,8000,8000,8000,8000,0
20240412,181900,3744631420,8000,8000,8000,8000,0
20240412,181800,3744631420,8000,8000,8000,8000,10501
20240412,181700,3744631420,8000,8000,8000,8000,0
20240412,181600,3744631420,8000,8000,8000,8000,0
20240412,181500,3744631420,8000,8000,8000,8000,0
20240412,181400,3744631420,8000,8000,8000,8000,0
20240412,181300,3744631420,8000,8000,8000,8000,0
20240412,181200,3744631420,8000,8000,8000,8000,0
20240412,181100,3744631420,8000,8000,8000,8000,0
20240412,181000,3744631420,8000,8000,8000,8000,0
20240412,180900,3744631420,8000,8000,8000,8000,0
20240412,180800,3744631420,8000,8000,8000,8000,0
20240412,180700,3744631420,8000,8000,8000,8000,0
20240412,180600,3744631420,8000,8000,8000,8000,0
20240412,180500,3744631420,8000,8000,8000,8000,0
20240412,180400,3744631420,8000,8000,8000,8000,0
20240412,180300,3744631420,8000,8000,8000,8000,0
20240412,180200,3744631420,8000,8000,8000,8000,0
20240412,180100,3744631420,8000,8000,8000,8000,0
20240412,180000,3744631420,8000,8000,8000,8000,0
20240412,175900,3744631420,8000,8000,8000,8000,0
20240412,175800,3744631420,8000,8000,8000,8000,0
20240412,175700,3744631420,8000,8000,8000,8000,0
20240412,175600,3744631420,8000,8000,8000,8000,0
20240412,175500,3744631420,8000,8000,8000,8000,0
20240412,175400,3744631420,8000,8000,8000,8000,0
20240412,175300,3744631420,8000,8000,8000,8000,0
20240412,175200,3744631420,8000,8000,8000,8000,0
20240412,175100,3744631420,8000,8000,8000,8000,0
20240412,175000,3744631420,8000,8000,8000,8000,0
20240412,174900,3744631420,8000,8000,8000,8000,0
20240412,174800,3744631420,8000,8000,8000,8000,10501
20240412,174700,3744631420,8000,8000,8000,8000,0
20240412,174600,3744631420,8000,8000,8000,8000,0
20240412,174500,3744631420,8000,8000,8000,8000,0
20240412,174400,3744631420,8000,8000,8000,8000,0
20240412,174300,3744631420,8000,8000,8000,8000,0
20240412,174200,3744631420,8000,8000,8000,8000,0
20240412,174100,3744631420,8000,8000,8000,8000,0
20240412,174000,3744631420,8000,8000,8000,8000,0
20240412,173900,3744631420,8000,8000,8000,8000,0
20240412,173800,3744631420,8000,8000,8000,8000,0
20240412,173700,3744631420,8000,8000,8000,8000,0
20240412,173600,3744631420,8000,8000,8000,8000,0
20240412,173500,3744631420,8000,8000,8000,8000,0
20240412,173400,3744631420,8000,8000,8000,8000,0
20240412,173300,3744631420,8000,8000,8000,8000,0
20240412,173200,3744631420,8000,8000,8000,8000,0
20240412,173100,3744631420,8000,8000,8000,8000,0
20240412,173000,3744631420,8000,8000,8000,8000,0
20240412,172900,3744631420,8000,8000,8000,8000,0
20240412,172800,3744631420,8000,8000,8000,8000,0
20240412,172700,3744631420,8000,8000,8000,8000,0
20240412,172600,3744631420,8000,8000,8000,8000,0
20240412,172500,3744631420,8000,8000,8000,8000,0
20240412,172400,3744631420,8000,8000,8000,8000,0
20240412,172300,3744631420,8000,8000,8000,8000,0
20240412,172200,3744631420,8000,8000,8000,8000,0
20240412,172100,3744631420,8000,8000,8000,8000,0
20240412,172000,3744631420,8000,8000,8000,8000,0
20240412,171900,3744631420,8000,8000,8000,8000,0
20240412,171800,3744631420,8000,8000,8000,8000,10501
20240412,171700,3744631420,8000,8000,8000,8000,0
20240412,171600,3744631420,8000,8000,8000,8000,0
20240412,171500,3744631420,8000,8000,8000,8000,0
20240412,171400,3744631420,8000,8000,8000,8000,0
20240412,171300,3744631420,8000,8000,8000,8000,0
20240412,171200,3744631420,8000,8000,8000,8000,0
20240412,171100,3744631420,8000,8000,8000,8000,0
20240412,171000,3744631420,8000,8000,8000,8000,0
20240412,170900,3744631420,8000,8000,8000,8000,0
20240412,170800,3744631420,8000,8000,8000,8000,0
20240412,170700,3744631420,8000,8000,8000,8000,0
20240412,170600,3744631420,8000,8000,8000,8000,0
20240412,170500,3744631420,8000,8000,8000,8000,0
20240412,170400,3744631420,8000,8000,8000,8000,0
20240412,170300,3744631420,8000,8000,8000,8000,0
20240412,170200,3744631420,8000,8000,8000,8000,0
20240412,170100,3744631420,8000,8000,8000,8000,0
20240412,170000,3744631420,8000,8000,8000,8000,0
20240412,165900,3744631420,8000,8000,8000,8000,0
20240412,165800,3744631420,8000,8000,8000,8000,0
20240412,165700,3744631420,8000,8000,8000,8000,0
20240412,165600,3744631420,8000,8000,8000,8000,0
20240412,165500,3744631420,8000,8000,8000,8000,0
20240412,165400,3744631420,8000,8000,8000,8000,0
20240412,165300,3744631420,8000,8000,8000,8000,0
20240412,165200,3744631420,8000,8000,8000,8000,0
20240412,165100,3744631420,8000,8000,8000,8000,0
20240412,165000,3744631420,8000,8000,8000,8000,0
20240412,164900,3744631420,8000,8000,8000,8000,0
20240412,164800,3744631420,8000,8000,8000,8000,10501
20240412,164700,3744631420,8000,8000,8000,8000,0
20240412,164600,3744631420,8000,8000,8000,8000,0
20240412,164500,3744631420,8000,8000,8000,8000,0
20240412,164400,3744631420,8000,8000,8000,8000,0
20240412,164300,3744631420,8000,8000,8000,8000,0
20240412,164200,3744631420,8000,8000,8000,8000,0
20240412,164100,3744631420,8000,8000,8000,8000,0
20240412,164000,3744631420,8000,8000,8000,8000,0
20240412,163900,3744631420,8000,8000,8000,8000,0
20240412,163800,3744631420,8000,8000,8000,8000,0
20240412,163700,3744631420,8000,8000,8000,8000,0
20240412,163600,3744631420,8000,8000,8000,8000,0
20240412,163500,3744631420,8000,8000,8000,8000,0
20240412,163400,3744631420,8000,8000,8000,8000,0
20240412,163300,3744631420,8000,8000,8000,8000,0
20240412,163200,3744631420,8000,8000,8000,8000,0
20240412,163100,3744631420,8000,8000,8000,8000,0
20240412,163000,3744631420,8000,8000,8000,8000,0
20240412,162900,3744631420,8000,8000,8000,8000,0
20240412,162800,3744631420,8000,8000,8000,8000,0
20240412,162700,3744631420,8000,8000,8000,8000,0
20240412,162600,3744631420,8000,8000,8000,8000,0
20240412,162500,3744631420,8000,8000,8000,8000,0
20240412,162400,3744631420,8000,8000,8000,8000,0
20240412,162300,3744631420,8000,8000,8000,8000,0
20240412,162200,3744631420,8000,8000,8000,8000,0
20240412,162100,3744631420,8000,8000,8000,8000,0
20240412,162000,3744631420,8000,8000,8000,8000,0
20240412,161900,3744631420,8000,8000,8000,8000,0
20240412,161800,3744631420,8000,8000,8000,8000,10501
20240412,161700,3744631420,8000,8000,8000,8000,0
20240412,161600,3744631420,8000,8000,8000,8000,0
20240412,161500,3744631420,8000,8000,8000,8000,0
20240412,161400,3744631420,8000,8000,8000,8000,0
20240412,161300,3744631420,8000,8000,8000,8000,0
20240412,161200,3744631420,8000,8000,8000,8000,0
20240412,161100,3744631420,8000,8000,8000,8000,0
20240412,161000,3744631420,8000,8000,8000,8000,0
20240412,160900,3744631420,8000,8000,8000,8000,0
20240412,160800,3744631420,8000,8000,8000,8000,0
20240412,160700,3744631420,8000,8000,8000,8000,0
20240412,160600,3744631420,8000,8000,8000,8000,0
20240412,160500,3744631420,8000,8000,8000,8000,0
20240412,160400,3744631420,8000,8000,8000,8000,0
20240412,160300,3744631420,8000,8000,8000,8000,0
20240412,160200,3744631420,8000,8000,8000,8000,0
20240412,160100,3744631420,8000,8000,8000,8000,0
20240412,160000,3744631420,8000,8000,8000,8000,0
20240412,155900,3744631420,8000,8000,8000,8000,0
20240412,155800,3744631420,8000,8000,8000,8000,0
20240412,155700,3744631420,8000,8000,8000,8000,0
20240412,155600,3744631420,8000,8000,8000,8000,0
20240412,155500,3744631420,8000,8000,8000,8000,0
20240412,155400,3744631420,8000,8000,8000,8000,0
20240412,155300,3744631420,8000,8000,8000,8000,0
20240412,155200,3744631420,8000,8000,8000,8000,0
20240412,155100,3744631420,8000,8000,8000,8000,0
20240412,155000,3744631420,8000,8000,8000,8000,0
20240412,154900,3744631420,8000,8000,8000,8000,0
20240412,154800,3744631420,8000,8000,8000,8000,10501
20240412,154700,3744631420,8000,8000,8000,8000,0
20240412,154600,3744631420,8000,8000,8000,8000,0
20240412,154500,3744631420,8000,8000,8000,8000,0
20240412,154400,3744631420,8000,8000,8000,8000,0
20240412,154300,3744631420,8000,8000,8000,8000,0
20240412,154200,3744631420,8000,8000,8000,8000,0
20240412,154100,3744631420,8000,8000,8000,8000,0
20240412,154000,3744631420,8000,8000,8000,8000,0
20240412,153900,3744631420,8000,8000,8000,8000,0
20240412,153800,3744631420,8000,8000,8000,8000,0
20240412,153700,3744631420,8000,8000,8000,8000,0
20240412,153600,3744631420,8000,8000,8000,8000,0
20240412,153500,3744631420,8000,8000,8000,8000,0
20240412,153400,3744631420,8000,8000,8000,8000,0
20240412,153300,3744631420,8000,8000,8000,8000,0
20240412,153200,3744631420,8000,8000,8000,8000,0
20240412,153100,3744631420,8000,8000,8000,8000,0
20240412,153000,3744631420,8000,8000,8000,8000,10501
20240412,152900,3660623420,8000,8000,8000,8000,0
20240412,152800,3660623420,8000,8000,8000,8000,0
20240412,152700,3660623420,8000,8000,8000,8000,0
20240412,152600,3660623420,8000,8000,8000,8000,0
20240412,152500,3660623420,8000,8000,8000,8000,0
20240412,152400,3660623420,8000,8000,8000,8000,0
20240412,152300,3660623420,8000,8000,8000,8000,0
20240412,152200,3660623420,8000,8000,8000,8000,0
20240412,152100,3660623420,8000,8000,8000,8000,0
20240412,152000,3660623420,8000,8000,8000,8000,0
20240412,151900,3660623420,8000,8000,8010,7990,907
20240412,151800,3653370270,8020,8020,8020,8000,67
20240412,151700,3652833040,8010,8000,8010,7990,616
20240412,151600,3647905050,7990,7990,8000,7990,231
20240412,151500,3646057430,7990,8000,8000,7990,1286
20240412,151400,3635781610,7990,7990,8000,7990,346
20240412,151300,3633016060,7990,7990,8000,7990,753
20240412,151200,3626995540,8000,7990,8000,7990,64
20240412,151100,3626483580,7990,8000,8000,7990,370
20240412,151000,3623525370,7990,7990,8000,7990,118
20240412,150900,3622582050,7990,8000,8000,7990,56
20240412,150800,3622134100,7990,7990,8000,7990,147
20240412,150700,3620959560,8000,7990,8000,7990,1181
20240412,150600,3611522870,7990,7990,7990,7990,5
20240412,150500,3611482920,7990,7990,8010,7990,53
20240412,150400,3611058450,7990,7990,8010,7990,482
20240412,150300,3607205730,8010,8000,8010,7990,69
20240412,150200,3606653930,8000,7990,8000,7990,134
20240412,150100,3605581960,7990,8000,8000,7990,428
20240412,150000,3602158970,8000,8000,8010,8000,192
20240412,145900,3600622470,8000,7990,8020,7990,759
20240412,145800,3594550560,7990,7990,8000,7990,96
20240412,145700,3593782700,8000,7990,8000,7990,164
20240412,145600,3592470730,7990,8000,8000,7990,127
20240412,145500,3591454770,7990,8000,8020,7990,706
20240412,145400,3585804980,7990,7990,8000,7990,38
20240412,145300,3585501030,8000,7990,8000,7990,125
20240412,145200,3584501260,7990,8000,8010,7990,2077
20240412,145100,3567885030,8000,8020,8020,8000,2591
20240412,145000,3547143280,8010,8010,8020,8010,624
20240412,144900,3542143000,8020,8010,8020,8010,225
20240412,144800,3540340540,8010,8010,8020,8010,631
20240412,144700,3535285380,8010,8010,8020,8010,103
20240412,144600,3534459570,8010,8010,8020,8010,205
20240412,144500,3532815520,8010,8020,8020,8010,203
20240412,144400,3531188810,8010,8010,8010,8010,194
20240412,144300,3529634870,8010,8010,8010,8010,564
20240412,144200,3525117230,8010,8020,8020,8010,228
20240412,144100,3523288710,8010,8020,8020,8010,331
20240412,144000,3520634100,8020,8020,8030,8010,327
20240412,143900,3518011710,8010,8010,8020,8010,292
20240412,143800,3515672610,8010,8030,8030,8010,191
20240412,143700,3514140320,8030,8040,8040,8030,77
20240412,143600,3513521510,8030,8030,8030,8020,224
20240412,143500,3511723380,8030,8010,8040,8010,54
20240412,143400,3511289280,8010,8010,8010,8010,495
20240412,143300,3507324330,8010,8030,8030,8010,85
20240412,143200,3506641820,8020,8020,8030,8020,456
20240412,143100,3502983950,8020,8010,8020,8010,887
20240412,143000,3495872360,8010,8020,8020,8010,368
20240412,142900,3492923920,8010,8010,8010,8010,2
20240412,142800,3492907900,8010,8010,8020,8010,709
20240412,142700,3487228760,8020,8020,8020,8020,75
20240412,142600,3486627260,8010,8020,8020,8010,153
20240412,142500,3485401510,8010,8010,8020,8010,36
20240412,142400,3485112930,8020,8010,8020,8010,126
20240412,142300,3484103170,8010,8010,8010,8010,16
20240412,142200,3483975010,8020,8010,8020,8010,646
20240412,142100,3478795600,8010,8010,8010,8010,50
20240412,142000,3478395100,8010,8020,8020,8010,654
20240412,141900,3473156250,8020,8010,8020,8010,1956
20240412,141800,3457488190,8020,8020,8020,8010,40
20240412,141700,3457167410,8010,8010,8020,8010,264
20240412,141600,3455052270,8010,8020,8020,8010,808
20240412,141500,3448579830,8010,8010,8020,8010,121
20240412,141400,3447610430,8020,8010,8020,8010,140
20240412,141300,3446488530,8010,8010,8020,8010,50
20240412,141200,3446087780,8010,8010,8010,8000,539
20240412,141100,3441770400,8000,8000,8000,8000,1
20240412,141000,3441762400,8010,8010,8010,8010,292
20240412,140900,3439423480,8000,8000,8010,8000,53
20240412,140800,3438998980,8000,8000,8010,8000,31
20240412,140700,3438750710,8020,8020,8020,8020,50
20240412,140600,3438349710,8010,8010,8010,8010,82
20240412,140500,3437692890,8010,8010,8010,8010,55
20240412,140400,3437252340,8010,8000,8020,8000,1846
20240412,140300,3422461770,8000,7990,8000,7990,54
20240412,140200,3422029780,7990,8000,8000,7990,51
20240412,140100,3421621790,7990,7990,7990,7990,4
20240412,140000,3421589830,7990,7980,7990,7980,329
20240412,135900,3418962690,7990,7990,7990,7990,1222
20240412,135800,3409198910,7990,8000,8000,7990,28
20240412,135700,3408974940,7990,8000,8000,7990,54
20240412,135600,3408542960,7990,8000,8000,7990,1273
20240412,135500,3398365230,8000,7990,8000,7990,16
20240412,135400,3398237380,7990,8000,8000,7990,421
20240412,135300,3394873080,8000,8010,8010,8000,413
20240412,135200,3391565450,8000,8010,8010,8000,1098
20240412,135100,3382780950,8000,8000,8010,8000,30
20240412,135000,3382540780,8000,8000,8000,7990,402
20240412,134900,3379325770,8000,8000,8010,8000,275
20240412,134800,3377125030,8000,8000,8010,8000,67
20240412,134700,3376588800,8000,8010,8010,8000,284
20240412,134600,3374314840,8010,8010,8010,8010,26
20240412,134500,3374106580,8000,8000,8000,8000,2
20240412,134400,3374090580,8000,8000,8010,8000,381
20240412,134300,3371042080,7990,7990,8000,7990,66
20240412,134200,3370514500,7990,8000,8000,7990,116
20240412,134100,3369587130,7990,8000,8000,7990,318
20240412,134000,3367044110,7990,8000,8000,7990,517
20240412,133900,3362908510,8000,8010,8010,8000,271
20240412,133800,3360739860,8010,8000,8010,8000,38
20240412,133700,3360435510,8000,8010,8010,8000,169
20240412,133600,3359083010,8010,8000,8010,8000,116
20240412,133500,3358154740,8000,8000,8000,8000,2
20240412,133400,3358138740,8000,8010,8010,8000,132
20240412,133300,3357081440,8010,8010,8010,8010,51
20240412,133200,3356672930,8010,8010,8020,8010,622
20240412,133100,3351689870,8020,8010,8020,8010,774
20240412,133000,3345489440,8010,8010,8020,8010,213
20240412,132900,3343783250,8010,8020,8020,8010,178
20240412,132800,3342356690,8020,8010,8020,8010,209
20240412,132700,3340681530,8010,8010,8010,8010,15
20240412,132600,3340561380,8020,8010,8020,8010,88
20240412,132500,3339855680,8020,8010,8020,8010,113
20240412,132400,3338950440,8010,8020,8020,8010,87
20240412,132300,3338252730,8020,8020,8020,8020,76
20240412,132200,3337643210,8010,8010,8030,8010,352
20240412,132100,3334820690,8010,8010,8030,8010,193
20240412,132000,3333272940,8010,8020,8020,8010,2
20240412,131900,3333256910,8030,8020,8030,8020,145
20240412,131800,3332093510,8010,8010,8010,8010,100
20240412,131700,3331292510,8010,8010,8030,8010,254
20240412,131600,3329253960,8020,8020,8020,8020,112
20240412,131500,3328355720,8010,8020,8020,8010,6
20240412,131400,3328307610,8020,8020,8020,8010,575
20240412,131300,3323698540,8010,8010,8010,8010,160
20240412,131200,3322416940,8010,8010,8010,8010,209
20240412,131100,3320742850,8020,8020,8020,8020,69
20240412,131000,3320189470,8010,8010,8010,8010,1
20240412,130900,3320181460,8020,8020,8020,8000,377
20240412,130800,3317161930,8000,8020,8020,8000,6
20240412,130700,3317113830,8000,8000,8010,8000,58
20240412,130600,3316649800,8000,8000,8000,8000,50
20240412,130500,3316249800,8000,7990,8000,7990,12
20240412,130400,3316153830,8000,8000,8000,8000,77
20240412,130300,3315537830,7990,7990,7990,7990,175
20240412,130200,3314139580,7980,7980,7990,7980,21
20240412,130100,3313971810,7990,7990,7990,7980,128
20240412,130000,3312949130,7980,7980,7980,7980,2
20240412,125900,3312933170,7990,7990,7990,7990,77
20240412,125800,3312317940,7990,7980,7990,7980,39
20240412,125700,3312006350,7990,7980,7990,7970,73
20240412,125600,3311423470,7980,7990,7990,7980,122
20240412,125500,3310449200,7980,7990,7990,7980,1147
20240412,125400,3301295880,7980,8000,8000,7980,52
20240412,125300,3300879920,7980,7980,7990,7980,252
20240412,125200,3298868950,7980,7990,7990,7970,373
20240412,125100,3295893650,7990,7990,7990,7980,108
20240412,125000,3295031300,7980,7980,7990,7980,425
20240412,124900,3291639790,7990,8000,8000,7980,75
20240412,124800,3291040050,7980,7990,7990,7980,1602
20240412,124700,3278240480,7990,8000,8000,7990,91
20240412,124600,3277513190,7990,7990,8000,7990,59
20240412,124500,3277041280,7990,8000,8000,7990,2
20240412,124400,3277025290,8000,8000,8000,8000,77
20240412,124300,3276409290,7990,7990,7990,7990,1139
20240412,124200,3267308680,7990,7980,7990,7980,154
20240412,124100,3266079560,7990,7990,8000,7990,153
20240412,124000,3264856490,7990,7980,7990,7980,272
20240412,123900,3262684230,7990,7980,7990,7980,69
20240412,123800,3262133370,7990,7980,7990,7980,60
20240412,123700,3261654030,7990,8000,8000,7990,516
20240412,123600,3257530700,7990,7990,8000,7990,98
20240412,123500,3256747180,7990,8000,8000,7990,66
20240412,123400,3256219600,7990,7990,7990,7990,40
20240412,123300,3255900000,8000,7990,8000,7990,92
20240412,123200,3255164420,8000,7990,8000,7990,63
20240412,123100,3254660840,7990,8000,8000,7990,51
20240412,123000,3254252850,7990,7990,7990,7990,14
20240412,122900,3254140990,7980,8000,8000,7980,64
20240412,122800,3253630230,8000,7990,8000,7990,124
20240412,122700,3252638970,7980,7990,7990,7980,216
20240412,122600,3250913850,7990,8000,8010,7990,570
20240412,122500,3246357800,8000,8000,8000,8000,63
20240412,122400,3245853800,8000,8000,8010,8000,43
20240412,122300,3245509750,8000,7990,8020,7990,525
20240412,122200,3241307080,8000,8000,8020,7990,907
20240412,122100,3234049170,8000,8020,8020,8000,127
20240412,122000,3233032070,8010,8010,8010,8000,183
20240412,121900,3231566290,8020,8010,8020,8010,258
20240412,121800,3229499700,8010,8020,8020,8010,75
20240412,121700,3228898210,8010,8030,8040,8010,173
20240412,121600,3227507370,8040,7990,8040,7990,913
20240412,121500,3220184560,8030,7990,8030,7990,526
20240412,121400,3215968640,7990,8000,8000,7990,92
20240412,121300,3215233410,8000,8010,8020,8000,281
20240412,121200,3212984200,8000,8000,8020,7990,656
20240412,121100,3207729210,8000,8000,8000,7990,142
20240412,121000,3206593980,8000,8000,8000,8000,34
20240412,120900,3206321980,8020,7990,8020,7980,666
20240412,120800,3200995990,7990,7970,8010,7970,505
20240412,120700,3196957500,7980,7980,7980,7970,242
20240412,120600,3195028550,7980,7970,7980,7970,286
20240412,120500,3192746690,7970,7970,7980,7970,245
20240412,120400,3190793770,7980,7990,7990,7980,2109
20240412,120300,3173948100,8000,8000,8000,8000,74
20240412,120200,3173356100,8000,7990,8000,7990,5
20240412,120100,3173316140,8000,8010,8010,8000,2350
20240412,120000,3154513630,8010,8010,8010,8000,81
20240412,115900,3153865310,8010,8000,8010,8000,105
20240412,115800,3153025280,8010,8020,8020,8000,769
20240412,115700,3146866050,8010,8010,8020,8010,258
20240412,115600,3144798640,8020,8020,8020,8010,190
20240412,115500,3143275320,8020,8010,8030,8010,38
20240412,115400,3142970570,8030,8030,8030,8020,37
20240412,115300,3142673800,8020,8030,8030,8020,123
20240412,115200,3141686600,8010,8020,8020,8010,579
20240412,115100,3137043570,8010,8020,8020,8010,480
20240412,115000,3133196490,8020,8010,8020,8010,828
20240412,114900,3126563980,8010,8020,8030,8010,728
20240412,114800,3120727010,8030,8030,8040,8020,713
20240412,114700,3115005760,8030,8030,8040,8030,88
20240412,114600,3114299070,8030,8040,8040,8030,82
20240412,114500,3113640290,8040,8040,8040,8030,106
20240412,114400,3112788560,8040,8040,8040,8030,25
20240412,114300,3112587710,8040,8030,8040,8020,1012
20240412,114200,3104466180,8020,8030,8030,8010,318
20240412,114100,3101915690,8030,8030,8040,8010,169
20240412,114000,3100561050,8050,8070,8070,8010,2344
20240412,113900,3081750450,8070,8080,8090,8070,530
20240412,113800,3077469300,8080,8060,8120,8060,2485
20240412,113700,3057326810,8070,8040,8080,8040,423
20240412,113600,3053909910,8080,8060,8080,8040,8220
20240412,113500,2987815320,8090,8060,8100,8040,635
20240412,113400,2982686520,8050,8070,8070,8050,1070
20240412,113300,2974070540,8070,8050,8080,8050,730
20240412,113200,2968191380,8050,8060,8060,8040,159
20240412,113100,2966912570,8070,8180,8220,8030,2912
20240412,113000,2943297300,8120,8010,8300,8010,36783
20240412,112900,2644023730,8010,8030,8030,8000,59
20240412,112800,2643550930,8040,8010,8040,8000,627
20240412,112700,2638516470,8020,8020,8030,8010,197
20240412,112600,2636936830,8030,8010,8040,8000,615
20240412,112500,2632004290,8010,8000,8010,8000,106
20240412,112400,2631155720,8010,8000,8010,8000,300
20240412,112300,2628754050,7990,7990,8010,7980,170
20240412,112200,2627395470,7990,8010,8010,7980,392
20240412,112100,2624266170,8000,7990,8000,7990,176
20240412,112000,2622858790,8010,8000,8010,7980,232
20240412,111900,2621003880,8010,8000,8010,8000,340
20240412,111800,2618282040,8000,8010,8010,8000,135
20240412,111700,2617201210,8000,8020,8030,8000,337
20240412,111600,2614500550,8030,8020,8030,8020,133
20240412,111500,2613433050,8040,8040,8040,8030,921
20240412,111400,2606036550,8030,8050,8050,8030,319
20240412,111300,2603471740,8050,8040,8050,8040,353
20240412,111200,2600633070,8040,8050,8050,8040,157
20240412,111100,2599369720,8040,8040,8050,8030,472
20240412,111000,2595574610,8050,8040,8050,8030,182
20240412,110900,2594111420,8030,8050,8050,8030,629
20240412,110800,2589056340,8040,8040,8050,8040,706
20240412,110700,2583379830,8040,8000,8040,7990,5126
20240412,110600,2542277120,7990,8000,8010,7990,408
20240412,110500,2539013580,8000,8020,8020,8000,1113
20240412,110400,2530098430,8010,8020,8020,8010,791
20240412,110300,2523762240,8010,8020,8020,7990,711
20240412,110200,2518068210,8020,8020,8020,8010,1658
20240412,110100,2504783850,8010,8020,8020,8010,1918
20240412,110000,2489406670,8010,8000,8020,7980,13826
20240412,105900,2378590120,8000,8000,8010,8000,1692
20240412,105800,2365052820,8000,7980,8010,7950,11050
20240412,105700,2276687330,7980,7970,7980,7950,793
20240412,105600,2270365830,7980,7960,7980,7950,6541
20240412,105500,2218231500,7960,7910,7970,7910,748
20240412,105400,2212282010,7960,7920,7960,7910,1286
20240412,105300,2202059330,7910,7910,7920,7900,311
20240412,105200,2199599680,7910,7910,7910,7900,58
20240412,105100,2199141380,7900,7920,7920,7900,628
20240412,105000,2194179890,7920,7920,7920,7910,84
20240412,104900,2193514620,7930,7910,7930,7910,87
20240412,104800,2192825870,7910,7910,7910,7900,177
20240412,104700,2191427280,7910,7920,7920,7910,151
20240412,104600,2190232150,7920,7930,7930,7910,33
20240412,104500,2189970920,7930,7920,7930,7900,1501
20240412,104400,2178072120,7920,7930,7930,7890,510
20240412,104300,2174047440,7930,7890,7930,7890,85
20240412,104200,2173376280,7890,7920,7950,7880,581
20240412,104100,2168782220,7920,7910,7920,7890,1154
20240412,104000,2159670520,7910,7910,7940,7900,559
20240412,103900,2155244750,7910,7910,7910,7900,76
20240412,103800,2154644170,7910,7910,7920,7910,235
20240412,103700,2152785290,7900,7910,7910,7900,82
20240412,103600,2152137240,7900,7910,7910,7900,58
20240412,103500,2151678950,7910,7920,7920,7910,56
20240412,103400,2151235680,7920,7900,7920,7890,671
20240412,103300,2145929090,7890,7890,7900,7890,56
20240412,103200,2145487180,7900,7900,7900,7900,233
20240412,103100,2143646480,7910,7910,7910,7910,3
20240412,103000,2143622750,7920,7890,7920,7890,509
20240412,102900,2139595200,7910,7920,7920,7910,5
20240412,102800,2139555610,7890,7890,7890,7880,140
20240412,102700,2138451490,7890,7920,7920,7890,280
20240412,102600,2136241750,7890,7890,7930,7880,948
20240412,102500,2128751960,7900,7900,7900,7880,1031
20240412,102400,2120617500,7900,7900,7900,7890,504
20240412,102300,2116636380,7910,7900,7910,7870,612
20240412,102200,2111804460,7900,7870,7900,7870,1610
20240412,102100,2099104190,7870,7880,7880,7870,1442
20240412,102000,2087743770,7880,7870,7900,7870,2210
20240412,101900,2070347670,7900,7890,7900,7870,554
20240412,101800,2065974040,7890,7880,7900,7870,4064
20240412,101700,2033976900,7890,7900,7900,7890,1133
20240412,101600,2025036490,7900,7900,7910,7900,767
20240412,101500,2018976150,7900,7910,7910,7900,11
20240412,101400,2018889210,7900,7900,7910,7900,1380
20240412,101300,2007986800,7900,7900,7910,7900,75
20240412,101200,2007394250,7910,7910,7910,7900,106
20240412,101100,2006556270,7910,7900,7920,7900,286
20240412,101000,2004293440,7890,7900,7920,7890,1323
20240412,100900,1993843590,7910,7900,7910,7890,1727
20240412,100800,1980202550,7910,7900,7910,7900,13
20240412,100700,1980099820,7910,7900,7910,7900,1357
20240412,100600,1969367520,7900,7900,7910,7900,1009
20240412,100500,1961396380,7900,7890,7900,7890,73
20240412,100400,1960820240,7890,7880,7900,7880,706
20240412,100300,1955246510,7900,7880,7900,7880,223
20240412,100200,1953487770,7920,7880,7920,7880,2461
20240412,100100,1934061510,7870,7890,7890,7870,604
20240412,100000,1929299470,7890,7870,7900,7870,1159
20240412,095900,1920158800,7870,7880,7880,7870,1185
20240412,095800,1910829010,7880,7890,7890,7860,4066
20240412,095700,1878861320,7860,7870,7870,7860,2062
20240412,095600,1862648080,7860,7870,7880,7860,3503
20240412,095500,1835074940,7870,7870,7880,7870,471
20240412,095400,1831366380,7870,7880,7890,7870,635
20240412,095300,1826364140,7880,7880,7890,7870,732
20240412,095200,1820596450,7880,7880,7880,7870,228
20240412,095100,1818800300,7880,7880,7880,7880,97
20240412,095000,1818035940,7870,7870,7880,7870,205
20240412,094900,1816422530,7870,7880,7880,7870,120
20240412,094800,1815477420,7880,7870,7880,7870,1490
20240412,094700,1803746570,7870,7880,7880,7860,2336
20240412,094600,1785361290,7890,7880,7920,7880,1127
20240412,094500,1776463550,7880,7870,7890,7870,1486
20240412,094400,1764758240,7870,7870,7870,7860,247
20240412,094300,1762814830,7870,7870,7870,7860,582
20240412,094200,1758236270,7870,7880,7880,7870,294
20240412,094100,1755922220,7880,7880,7880,7870,201
20240412,094000,1754338490,7880,7870,7880,7860,591
20240412,093900,1749687060,7850,7850,7850,7840,603
20240412,093800,1744953530,7860,7880,7880,7850,707
20240412,093700,1739401840,7870,7880,7880,7870,636
20240412,093600,1734391480,7880,7880,7880,7870,89
20240412,093500,1733690640,7870,7880,7880,7870,1218
20240412,093400,1724100350,7850,7830,7850,7830,1396
20240412,093300,1713164950,7830,7830,7830,7830,576
20240412,093200,1708654870,7830,7840,7840,7830,336
20240412,093100,1706023780,7840,7840,7840,7830,267
20240412,093000,1703932260,7840,7840,7840,7830,68
20240412,092900,1703399620,7830,7820,7830,7810,1553
20240412,092800,1691255980,7820,7820,7830,7820,1443
20240412,092700,1679971530,7830,7840,7850,7830,4737
20240412,092600,1642876870,7830,7840,7850,7830,791
20240412,092500,1636675100,7840,7830,7840,7830,1928
20240412,092400,1621578500,7820,7830,7830,7810,1324
20240412,092300,1611223510,7820,7820,7820,7820,624
20240412,092200,1606343830,7810,7820,7820,7800,2640
20240412,092100,1585739280,7810,7820,7830,7800,9459
20240412,092000,1511838920,7830,7860,7880,7820,5555
20240412,091900,1468228290,7880,7890,7890,7870,4257
20240412,091800,1434699790,7890,7890,7890,7880,1124
20240412,091700,1425832670,7890,7880,7890,7870,1800
20240412,091600,1411649250,7890,7900,7900,7880,2689
20240412,091500,1390433320,7900,7940,7940,7900,1355
20240412,091400,1379706390,8000,7930,8000,7810,54264
20240412,091300,952181210,7930,7950,7960,7930,15936
20240412,091200,825676390,7960,7960,7960,7950,725
20240412,091100,819907020,7960,7970,7980,7960,2322
20240412,091000,801414790,7980,7960,7980,7960,861
20240412,090900,794552200,7960,7950,7970,7940,4207
20240412,090800,761106710,7950,7950,7970,7940,4203
20240412,090700,727693050,7950,7930,7970,7930,2824
20240412,090600,705269130,7920,7930,7940,7910,1744
20240412,090500,691459100,7930,8010,8010,7930,33515
20240412,090400,424184440,8010,8040,8060,8000,26543
20240412,090300,211054460,8040,8040,8050,8040,4317
20240412,090200,176329960,8040,8050,8060,8040,1484
20240412,090100,164386760,8030,8020,8060,8010,6179
20240412,090000,114841180,8040,8000,8060,8000,14349