KissMeData/094480/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194700,2169095860,7640,7640,7640,7640,7638
20240403,194600,2169095860,7640,7640,7640,7640,0
20240403,194500,2169095860,7640,7640,7640,7640,0
20240403,194400,2169095860,7640,7640,7640,7640,0
20240403,194300,2169095860,7640,7640,7640,7640,0
20240403,194200,2169095860,7640,7640,7640,7640,0
20240403,194100,2169095860,7640,7640,7640,7640,0
20240403,194000,2169095860,7640,7640,7640,7640,0
20240403,193900,2169095860,7640,7640,7640,7640,0
20240403,193800,2169095860,7640,7640,7640,7640,0
20240403,193700,2169095860,7640,7640,7640,7640,0
20240403,193600,2169095860,7640,7640,7640,7640,0
20240403,193500,2169095860,7640,7640,7640,7640,0
20240403,193400,2169095860,7640,7640,7640,7640,0
20240403,193300,2169095860,7640,7640,7640,7640,0
20240403,193200,2169095860,7640,7640,7640,7640,0
20240403,193100,2169095860,7640,7640,7640,7640,0
20240403,193000,2169095860,7640,7640,7640,7640,0
20240403,192900,2169095860,7640,7640,7640,7640,0
20240403,192800,2169095860,7640,7640,7640,7640,0
20240403,192700,2169095860,7640,7640,7640,7640,0
20240403,192600,2169095860,7640,7640,7640,7640,0
20240403,192500,2169095860,7640,7640,7640,7640,0
20240403,192400,2169095860,7640,7640,7640,7640,0
20240403,192300,2169095860,7640,7640,7640,7640,0
20240403,192200,2169095860,7640,7640,7640,7640,0
20240403,192100,2169095860,7640,7640,7640,7640,0
20240403,192000,2169095860,7640,7640,7640,7640,0
20240403,191900,2169095860,7640,7640,7640,7640,0
20240403,191800,2169095860,7640,7640,7640,7640,0
20240403,191700,2169095860,7640,7640,7640,7640,7638
20240403,191600,2169095860,7640,7640,7640,7640,0
20240403,191500,2169095860,7640,7640,7640,7640,0
20240403,191400,2169095860,7640,7640,7640,7640,0
20240403,191300,2169095860,7640,7640,7640,7640,0
20240403,191200,2169095860,7640,7640,7640,7640,0
20240403,191100,2169095860,7640,7640,7640,7640,0
20240403,191000,2169095860,7640,7640,7640,7640,0
20240403,190900,2169095860,7640,7640,7640,7640,0
20240403,190800,2169095860,7640,7640,7640,7640,0
20240403,190700,2169095860,7640,7640,7640,7640,0
20240403,190600,2169095860,7640,7640,7640,7640,0
20240403,190500,2169095860,7640,7640,7640,7640,0
20240403,190400,2169095860,7640,7640,7640,7640,0
20240403,190300,2169095860,7640,7640,7640,7640,0
20240403,190200,2169095860,7640,7640,7640,7640,0
20240403,190100,2169095860,7640,7640,7640,7640,0
20240403,190000,2169095860,7640,7640,7640,7640,0
20240403,185900,2169095860,7640,7640,7640,7640,0
20240403,185800,2169095860,7640,7640,7640,7640,0
20240403,185700,2169095860,7640,7640,7640,7640,0
20240403,185600,2169095860,7640,7640,7640,7640,0
20240403,185500,2169095860,7640,7640,7640,7640,0
20240403,185400,2169095860,7640,7640,7640,7640,0
20240403,185300,2169095860,7640,7640,7640,7640,0
20240403,185200,2169095860,7640,7640,7640,7640,0
20240403,185100,2169095860,7640,7640,7640,7640,0
20240403,185000,2169095860,7640,7640,7640,7640,0
20240403,184900,2169095860,7640,7640,7640,7640,0
20240403,184800,2169095860,7640,7640,7640,7640,0
20240403,184700,2169095860,7640,7640,7640,7640,7638
20240403,184600,2169095860,7640,7640,7640,7640,0
20240403,184500,2169095860,7640,7640,7640,7640,0
20240403,184400,2169095860,7640,7640,7640,7640,0
20240403,184300,2169095860,7640,7640,7640,7640,0
20240403,184200,2169095860,7640,7640,7640,7640,0
20240403,184100,2169095860,7640,7640,7640,7640,0
20240403,184000,2169095860,7640,7640,7640,7640,0
20240403,183900,2169095860,7640,7640,7640,7640,0
20240403,183800,2169095860,7640,7640,7640,7640,0
20240403,183700,2169095860,7640,7640,7640,7640,0
20240403,183600,2169095860,7640,7640,7640,7640,0
20240403,183500,2169095860,7640,7640,7640,7640,0
20240403,183400,2169095860,7640,7640,7640,7640,0
20240403,183300,2169095860,7640,7640,7640,7640,0
20240403,183200,2169095860,7640,7640,7640,7640,0
20240403,183100,2169095860,7640,7640,7640,7640,0
20240403,183000,2169095860,7640,7640,7640,7640,0
20240403,182900,2169095860,7640,7640,7640,7640,0
20240403,182800,2169095860,7640,7640,7640,7640,0
20240403,182700,2169095860,7640,7640,7640,7640,0
20240403,182600,2169095860,7640,7640,7640,7640,0
20240403,182500,2169095860,7640,7640,7640,7640,0
20240403,182400,2169095860,7640,7640,7640,7640,0
20240403,182300,2169095860,7640,7640,7640,7640,0
20240403,182200,2169095860,7640,7640,7640,7640,0
20240403,182100,2169095860,7640,7640,7640,7640,0
20240403,182000,2169095860,7640,7640,7640,7640,0
20240403,181900,2169095860,7640,7640,7640,7640,0
20240403,181800,2169095860,7640,7640,7640,7640,0
20240403,181700,2169095860,7640,7640,7640,7640,7638
20240403,181600,2169095860,7640,7640,7640,7640,0
20240403,181500,2169095860,7640,7640,7640,7640,0
20240403,181400,2169095860,7640,7640,7640,7640,0
20240403,181300,2169095860,7640,7640,7640,7640,0
20240403,181200,2169095860,7640,7640,7640,7640,0
20240403,181100,2169095860,7640,7640,7640,7640,0
20240403,181000,2169095860,7640,7640,7640,7640,0
20240403,180900,2169095860,7640,7640,7640,7640,0
20240403,180800,2169095860,7640,7640,7640,7640,0
20240403,180700,2169095860,7640,7640,7640,7640,0
20240403,180600,2169095860,7640,7640,7640,7640,0
20240403,180500,2169095860,7640,7640,7640,7640,0
20240403,180400,2169095860,7640,7640,7640,7640,0
20240403,180300,2169095860,7640,7640,7640,7640,0
20240403,180200,2169095860,7640,7640,7640,7640,0
20240403,180100,2169095860,7640,7640,7640,7640,0
20240403,180000,2169095860,7640,7640,7640,7640,0
20240403,175900,2169095860,7640,7640,7640,7640,0
20240403,175800,2169095860,7640,7640,7640,7640,0
20240403,175700,2169095860,7640,7640,7640,7640,0
20240403,175600,2169095860,7640,7640,7640,7640,0
20240403,175500,2169095860,7640,7640,7640,7640,0
20240403,175400,2169095860,7640,7640,7640,7640,0
20240403,175300,2169095860,7640,7640,7640,7640,0
20240403,175200,2169095860,7640,7640,7640,7640,0
20240403,175100,2169095860,7640,7640,7640,7640,0
20240403,175000,2169095860,7640,7640,7640,7640,0
20240403,174900,2169095860,7640,7640,7640,7640,0
20240403,174800,2169095860,7640,7640,7640,7640,0
20240403,174700,2169095860,7640,7640,7640,7640,7638
20240403,174600,2169095860,7640,7640,7640,7640,0
20240403,174500,2169095860,7640,7640,7640,7640,0
20240403,174400,2169095860,7640,7640,7640,7640,0
20240403,174300,2169095860,7640,7640,7640,7640,0
20240403,174200,2169095860,7640,7640,7640,7640,0
20240403,174100,2169095860,7640,7640,7640,7640,0
20240403,174000,2169095860,7640,7640,7640,7640,0
20240403,173900,2169095860,7640,7640,7640,7640,0
20240403,173800,2169095860,7640,7640,7640,7640,0
20240403,173700,2169095860,7640,7640,7640,7640,0
20240403,173600,2169095860,7640,7640,7640,7640,0
20240403,173500,2169095860,7640,7640,7640,7640,0
20240403,173400,2169095860,7640,7640,7640,7640,0
20240403,173300,2169095860,7640,7640,7640,7640,0
20240403,173200,2169095860,7640,7640,7640,7640,0
20240403,173100,2169095860,7640,7640,7640,7640,0
20240403,173000,2169095860,7640,7640,7640,7640,0
20240403,172900,2169095860,7640,7640,7640,7640,0
20240403,172800,2169095860,7640,7640,7640,7640,0
20240403,172700,2169095860,7640,7640,7640,7640,0
20240403,172600,2169095860,7640,7640,7640,7640,0
20240403,172500,2169095860,7640,7640,7640,7640,0
20240403,172400,2169095860,7640,7640,7640,7640,0
20240403,172300,2169095860,7640,7640,7640,7640,0
20240403,172200,2169095860,7640,7640,7640,7640,0
20240403,172100,2169095860,7640,7640,7640,7640,0
20240403,172000,2169095860,7640,7640,7640,7640,0
20240403,171900,2169095860,7640,7640,7640,7640,0
20240403,171800,2169095860,7640,7640,7640,7640,0
20240403,171700,2169095860,7640,7640,7640,7640,7638
20240403,171600,2169095860,7640,7640,7640,7640,0
20240403,171500,2169095860,7640,7640,7640,7640,0
20240403,171400,2169095860,7640,7640,7640,7640,0
20240403,171300,2169095860,7640,7640,7640,7640,0
20240403,171200,2169095860,7640,7640,7640,7640,0
20240403,171100,2169095860,7640,7640,7640,7640,0
20240403,171000,2169095860,7640,7640,7640,7640,0
20240403,170900,2169095860,7640,7640,7640,7640,0
20240403,170800,2169095860,7640,7640,7640,7640,0
20240403,170700,2169095860,7640,7640,7640,7640,0
20240403,170600,2169095860,7640,7640,7640,7640,0
20240403,170500,2169095860,7640,7640,7640,7640,0
20240403,170400,2169095860,7640,7640,7640,7640,0
20240403,170300,2169095860,7640,7640,7640,7640,0
20240403,170200,2169095860,7640,7640,7640,7640,0
20240403,170100,2169095860,7640,7640,7640,7640,0
20240403,170000,2169095860,7640,7640,7640,7640,0
20240403,165900,2169095860,7640,7640,7640,7640,0
20240403,165800,2169095860,7640,7640,7640,7640,0
20240403,165700,2169095860,7640,7640,7640,7640,0
20240403,165600,2169095860,7640,7640,7640,7640,0
20240403,165500,2169095860,7640,7640,7640,7640,0
20240403,165400,2169095860,7640,7640,7640,7640,0
20240403,165300,2169095860,7640,7640,7640,7640,0
20240403,165200,2169095860,7640,7640,7640,7640,0
20240403,165100,2169095860,7640,7640,7640,7640,0
20240403,165000,2169095860,7640,7640,7640,7640,0
20240403,164900,2169095860,7640,7640,7640,7640,0
20240403,164800,2169095860,7640,7640,7640,7640,0
20240403,164700,2169095860,7640,7640,7640,7640,7638
20240403,164600,2169095860,7640,7640,7640,7640,0
20240403,164500,2169095860,7640,7640,7640,7640,0
20240403,164400,2169095860,7640,7640,7640,7640,0
20240403,164300,2169095860,7640,7640,7640,7640,0
20240403,164200,2169095860,7640,7640,7640,7640,0
20240403,164100,2169095860,7640,7640,7640,7640,0
20240403,164000,2169095860,7640,7640,7640,7640,0
20240403,163900,2169095860,7640,7640,7640,7640,0
20240403,163800,2169095860,7640,7640,7640,7640,0
20240403,163700,2169095860,7640,7640,7640,7640,0
20240403,163600,2169095860,7640,7640,7640,7640,0
20240403,163500,2169095860,7640,7640,7640,7640,0
20240403,163400,2169095860,7640,7640,7640,7640,0
20240403,163300,2169095860,7640,7640,7640,7640,0
20240403,163200,2169095860,7640,7640,7640,7640,0
20240403,163100,2169095860,7640,7640,7640,7640,0
20240403,163000,2169095860,7640,7640,7640,7640,0
20240403,162900,2169095860,7640,7640,7640,7640,0
20240403,162800,2169095860,7640,7640,7640,7640,0
20240403,162700,2169095860,7640,7640,7640,7640,0
20240403,162600,2169095860,7640,7640,7640,7640,0
20240403,162500,2169095860,7640,7640,7640,7640,0
20240403,162400,2169095860,7640,7640,7640,7640,0
20240403,162300,2169095860,7640,7640,7640,7640,0
20240403,162200,2169095860,7640,7640,7640,7640,0
20240403,162100,2169095860,7640,7640,7640,7640,0
20240403,162000,2169095860,7640,7640,7640,7640,0
20240403,161900,2169095860,7640,7640,7640,7640,0
20240403,161800,2169095860,7640,7640,7640,7640,0
20240403,161700,2169095860,7640,7640,7640,7640,7638
20240403,161600,2169095860,7640,7640,7640,7640,0
20240403,161500,2169095860,7640,7640,7640,7640,0
20240403,161400,2169095860,7640,7640,7640,7640,0
20240403,161300,2169095860,7640,7640,7640,7640,0
20240403,161200,2169095860,7640,7640,7640,7640,0
20240403,161100,2169095860,7640,7640,7640,7640,0
20240403,161000,2169095860,7640,7640,7640,7640,0
20240403,160900,2169095860,7640,7640,7640,7640,0
20240403,160800,2169095860,7640,7640,7640,7640,0
20240403,160700,2169095860,7640,7640,7640,7640,0
20240403,160600,2169095860,7640,7640,7640,7640,0
20240403,160500,2169095860,7640,7640,7640,7640,0
20240403,160400,2169095860,7640,7640,7640,7640,0
20240403,160300,2169095860,7640,7640,7640,7640,0
20240403,160200,2169095860,7640,7640,7640,7640,0
20240403,160100,2169095860,7640,7640,7640,7640,0
20240403,160000,2169095860,7640,7640,7640,7640,0
20240403,155900,2169095860,7640,7640,7640,7640,0
20240403,155800,2169095860,7640,7640,7640,7640,0
20240403,155700,2169095860,7640,7640,7640,7640,0
20240403,155600,2169095860,7640,7640,7640,7640,0
20240403,155500,2169095860,7640,7640,7640,7640,0
20240403,155400,2169095860,7640,7640,7640,7640,0
20240403,155300,2169095860,7640,7640,7640,7640,0
20240403,155200,2169095860,7640,7640,7640,7640,0
20240403,155100,2169095860,7640,7640,7640,7640,0
20240403,155000,2169095860,7640,7640,7640,7640,0
20240403,154900,2169095860,7640,7640,7640,7640,0
20240403,154800,2169095860,7640,7640,7640,7640,0
20240403,154700,2169095860,7640,7640,7640,7640,7638
20240403,154600,2169095860,7640,7640,7640,7640,0
20240403,154500,2169095860,7640,7640,7640,7640,0
20240403,154400,2169095860,7640,7640,7640,7640,0
20240403,154300,2169095860,7640,7640,7640,7640,0
20240403,154200,2169095860,7640,7640,7640,7640,0
20240403,154100,2169095860,7640,7640,7640,7640,0
20240403,154000,2169095860,7640,7640,7640,7640,0
20240403,153900,2169095860,7640,7640,7640,7640,0
20240403,153800,2169095860,7640,7640,7640,7640,0
20240403,153700,2169095860,7640,7640,7640,7640,0
20240403,153600,2169095860,7640,7640,7640,7640,0
20240403,153500,2169095860,7640,7640,7640,7640,0
20240403,153400,2169095860,7640,7640,7640,7640,0
20240403,153300,2169095860,7640,7640,7640,7640,0
20240403,153200,2169095860,7640,7640,7640,7640,0
20240403,153100,2169095860,7640,7640,7640,7640,0
20240403,153000,2169095860,7640,7640,7640,7640,7638
20240403,152900,2110741540,7660,7660,7660,7660,0
20240403,152800,2110741540,7660,7660,7660,7660,0
20240403,152700,2110741540,7660,7660,7660,7660,0
20240403,152600,2110741540,7660,7660,7660,7660,0
20240403,152500,2110741540,7660,7660,7660,7660,0
20240403,152400,2110741540,7660,7660,7660,7660,0
20240403,152300,2110741540,7660,7660,7660,7660,0
20240403,152200,2110741540,7660,7660,7660,7660,0
20240403,152100,2110741540,7660,7660,7660,7660,0
20240403,152000,2110741540,7660,7660,7660,7660,0
20240403,151900,2110741540,7660,7680,7700,7660,1430
20240403,151800,2099769580,7650,7660,7660,7650,4
20240403,151700,2099738970,7650,7660,7660,7650,1430
20240403,151600,2088794700,7690,7660,7690,7650,2314
20240403,151500,2071069520,7660,7670,7670,7660,486
20240403,151400,2067346730,7690,7660,7690,7660,47
20240403,151300,2066986130,7670,7680,7680,7660,5462
20240403,151200,2025087220,7680,7680,7680,7680,313
20240403,151100,2022683380,7680,7690,7690,7680,160
20240403,151000,2021453010,7690,7690,7690,7690,24
20240403,150900,2021268450,7680,7690,7690,7680,711
20240403,150800,2015802860,7680,7680,7680,7680,79
20240403,150700,2015196140,7690,7680,7690,7680,51
20240403,150600,2014804450,7690,7700,7700,7690,1300
20240403,150500,2004807440,7700,7690,7700,7690,328
20240403,150400,2002282870,7690,7690,7690,7690,264
20240403,150300,2000252710,7680,7700,7700,7680,767
20240403,150200,1994355730,7710,7710,7710,7710,0
20240403,150100,1994355730,7710,7700,7710,7700,3000
20240403,150000,1971225920,7700,7700,7700,7700,3253
20240403,145900,1946177820,7690,7680,7690,7680,1467
20240403,145800,1934903770,7690,7690,7700,7690,594
20240403,145700,1930335510,7690,7690,7690,7690,507
20240403,145600,1926436680,7700,7700,7700,7700,488
20240403,145500,1922679080,7730,7710,7730,7700,610
20240403,145400,1917980850,7740,7740,7740,7740,0
20240403,145300,1917980850,7740,7730,7740,7730,130
20240403,145200,1916975650,7720,7720,7720,7720,130
20240403,145100,1915972050,7730,7730,7730,7730,0
20240403,145000,1915972050,7730,7730,7730,7730,0
20240403,144900,1915972050,7730,7730,7730,7730,8
20240403,144800,1915910210,7730,7700,7730,7700,2273
20240403,144700,1898407510,7710,7720,7730,7710,1638
20240403,144600,1885774550,7720,7720,7720,7710,742
20240403,144500,1880050900,7720,7720,7720,7720,3
20240403,144400,1880027740,7750,7750,7750,7750,7
20240403,144300,1879973490,7720,7720,7720,7720,0
20240403,144200,1879973490,7720,7720,7720,7720,2000
20240403,144100,1864533490,7730,7730,7730,7730,8
20240403,144000,1864471650,7720,7720,7720,7720,714
20240403,143900,1858959570,7720,7720,7720,7720,0
20240403,143800,1858959570,7720,7730,7730,7720,2076
20240403,143700,1842930150,7740,7740,7740,7740,1
20240403,143600,1842922410,7740,7730,7740,7730,135
20240403,143500,1841877520,7720,7720,7720,7720,100
20240403,143400,1841105520,7750,7750,7750,7750,0
20240403,143300,1841105520,7750,7750,7750,7750,2
20240403,143200,1841090020,7720,7720,7720,7720,109
20240403,143100,1840248540,7720,7740,7740,7720,2313
20240403,143000,1822362970,7750,7750,7750,7750,9
20240403,142900,1822293220,7760,7750,7760,7750,101
20240403,142800,1821509470,7760,7760,7760,7760,7
20240403,142700,1821455150,7770,7770,7770,7770,0
20240403,142600,1821455150,7770,7770,7770,7770,0
20240403,142500,1821455150,7770,7770,7770,7770,20
20240403,142400,1821299750,7770,7770,7780,7770,785
20240403,142300,1815200290,7770,7770,7770,7770,10
20240403,142200,1815122590,7770,7770,7770,7680,7053
20240403,142100,1760647260,7770,7770,7770,7770,215
20240403,142000,1758976710,7760,7750,7760,7750,30
20240403,141900,1758744160,7750,7750,7750,7750,500
20240403,141800,1754869160,7740,7740,7740,7740,927
20240403,141700,1747694180,7750,7750,7750,7740,71
20240403,141600,1747144430,7740,7740,7740,7740,175
20240403,141500,1745789930,7750,7750,7750,7750,358
20240403,141400,1743015430,7740,7750,7750,7740,3172
20240403,141300,1718434100,7750,7750,7750,7750,101
20240403,141200,1717651350,7750,7760,7760,7750,111
20240403,141100,1716790140,7770,7760,7770,7760,23
20240403,141000,1716611630,7760,7780,7780,7760,947
20240403,140900,1709259540,7770,7790,7790,7770,460
20240403,140800,1705682580,7780,7790,7830,7780,3597
20240403,140700,1677626450,7830,7830,7830,7820,209
20240403,140600,1675990380,7830,7820,7830,7820,4195
20240403,140500,1643160630,7830,7770,7830,7750,6184
20240403,140400,1594924210,7770,7760,7770,7750,369
20240403,140300,1592059100,7750,7760,7760,7750,614
20240403,140200,1587294540,7750,7750,7750,7750,268
20240403,140100,1585217540,7750,7750,7750,7750,257
20240403,140000,1583225790,7750,7730,7750,7730,2206
20240403,135900,1566166170,7730,7730,7730,7730,72
20240403,135800,1565609610,7730,7730,7740,7730,612
20240403,135700,1560878800,7730,7730,7730,7730,6
20240403,135600,1560832420,7720,7720,7720,7720,0
20240403,135500,1560832420,7720,7730,7730,7720,1586
20240403,135400,1548580480,7720,7720,7720,7720,1
20240403,135300,1548572760,7720,7720,7720,7720,168
20240403,135200,1547275800,7760,7760,7760,7760,430
20240403,135100,1543939000,7760,7760,7760,7760,283
20240403,135000,1541742920,7760,7760,7770,7760,308
20240403,134900,1539352830,7770,7760,7770,7720,188
20240403,134800,1537892860,7770,7730,7770,7730,3082
20240403,134700,1513992980,7730,7700,7730,7700,450
20240403,134600,1510515380,7730,7750,7750,7730,1902
20240403,134500,1495812900,7730,7750,7770,7730,185
20240403,134400,1494380100,7760,7740,7760,7730,335
20240403,134300,1491786790,7750,7750,7770,7750,2777
20240403,134200,1470244100,7750,7730,7790,7730,2149
20240403,134100,1453587590,7730,7710,7730,7710,3361
20240403,134000,1427625480,7670,7680,7680,7670,319
20240403,133900,1425175570,7680,7680,7680,7680,972
20240403,133800,1417710610,7730,7700,7730,7700,5082
20240403,133700,1378433660,7700,7700,7700,7700,0
20240403,133600,1378433660,7700,7670,7700,7670,18
20240403,133500,1378295210,7670,7700,7700,7650,2804
20240403,133400,1356801200,7690,7690,7690,7690,1
20240403,133300,1356793510,7700,7700,7700,7700,151
20240403,133200,1355630810,7730,7730,7730,7710,101
20240403,133100,1354850190,7700,7710,7730,7700,742
20240403,133000,1349125560,7700,7670,7700,7660,2798
20240403,132900,1327590440,7670,7670,7670,7670,5
20240403,132800,1327552090,7680,7680,7680,7680,30
20240403,132700,1327321690,7680,7660,7680,7660,56
20240403,132600,1326892710,7660,7660,7660,7660,50
20240403,132500,1326509710,7660,7660,7660,7660,1
20240403,132400,1326502050,7660,7660,7660,7660,822
20240403,132300,1320205530,7660,7660,7660,7660,145
20240403,132200,1319094830,7660,7660,7660,7660,10
20240403,132100,1319018230,7660,7660,7660,7660,149
20240403,132000,1317876890,7660,7660,7660,7660,0
20240403,131900,1317876890,7660,7680,7680,7660,135
20240403,131800,1316840490,7660,7670,7670,7660,251
20240403,131700,1314917550,7660,7660,7660,7660,10
20240403,131600,1314840950,7660,7680,7680,7660,298
20240403,131500,1312553330,7660,7660,7670,7660,225
20240403,131400,1310829630,7670,7670,7670,7670,53
20240403,131300,1310423120,7660,7660,7660,7660,18
20240403,131200,1310285240,7660,7660,7660,7660,46
20240403,131100,1309932880,7670,7680,7690,7670,952
20240403,131000,1302626700,7670,7670,7670,7670,32
20240403,130900,1302381260,7660,7650,7660,7650,129
20240403,130800,1301393310,7650,7650,7650,7650,1
20240403,130700,1301385660,7650,7630,7650,7630,187
20240403,130600,1299956830,7630,7650,7650,7630,417
20240403,130500,1296767880,7650,7650,7650,7650,13
20240403,130400,1296668430,7660,7660,7660,7660,187
20240403,130300,1295236010,7670,7670,7670,7670,90
20240403,130200,1294545710,7670,7670,7670,7620,481
20240403,130100,1290868800,7670,7660,7670,7660,312
20240403,130000,1288478390,7650,7660,7670,7650,1113
20240403,125900,1279947150,7660,7670,7670,7660,10
20240403,125800,1279870500,7670,7670,7670,7670,251
20240403,125700,1277945330,7670,7660,7670,7640,242
20240403,125600,1276093620,7660,7660,7660,7660,374
20240403,125500,1273228780,7660,7650,7660,7650,520
20240403,125400,1269247520,7660,7610,7660,7610,6304
20240403,125300,1221031580,7600,7600,7600,7600,48
20240403,125200,1220666780,7600,7550,7600,7550,1871
20240403,125100,1206481080,7550,7550,7550,7550,0
20240403,125000,1206481080,7550,7550,7550,7550,0
20240403,124900,1206481080,7550,7550,7550,7550,60
20240403,124800,1206028080,7550,7550,7550,7550,0
20240403,124700,1206028080,7550,7550,7550,7550,57
20240403,124600,1205597730,7550,7550,7550,7550,0
20240403,124500,1205597730,7550,7530,7550,7530,1902
20240403,124400,1191272970,7520,7530,7530,7520,97
20240403,124300,1190542600,7530,7530,7530,7530,0
20240403,124200,1190542600,7530,7530,7530,7530,0
20240403,124100,1190542600,7530,7530,7530,7530,187
20240403,124000,1189134490,7540,7540,7540,7540,87
20240403,123900,1188478510,7540,7540,7540,7540,187
20240403,123800,1187068530,7540,7540,7540,7540,146
20240403,123700,1185967690,7540,7540,7540,7540,8
20240403,123600,1185907370,7540,7540,7540,7540,7
20240403,123500,1185854590,7530,7530,7530,7530,598
20240403,123400,1181351650,7520,7520,7520,7520,20
20240403,123300,1181201250,7530,7520,7530,7520,121
20240403,123200,1180290300,7510,7510,7510,7510,18
20240403,123100,1180155120,7500,7480,7500,7480,3239
20240403,123000,1155864320,7480,7480,7480,7480,204
20240403,122900,1154338400,7490,7490,7490,7490,3
20240403,122800,1154315930,7490,7490,7490,7490,20
20240403,122700,1154166130,7490,7490,7490,7490,48
20240403,122600,1153806610,7480,7480,7480,7480,99
20240403,122500,1153066090,7480,7480,7480,7480,0
20240403,122400,1153066090,7480,7480,7480,7480,2
20240403,122300,1153051130,7480,7480,7480,7480,61
20240403,122200,1152594850,7480,7490,7500,7480,552
20240403,122100,1148464540,7490,7500,7500,7490,12
20240403,122000,1148374620,7490,7490,7490,7490,0
20240403,121900,1148374620,7490,7490,7490,7490,34
20240403,121800,1148119960,7500,7500,7500,7500,0
20240403,121700,1148119960,7500,7500,7500,7500,28
20240403,121600,1147909960,7490,7470,7490,7470,427
20240403,121500,1144716250,7470,7480,7480,7470,225
20240403,121400,1143033500,7470,7470,7470,7470,339
20240403,121300,1140501170,7470,7470,7470,7470,142
20240403,121200,1139440430,7480,7480,7480,7480,0
20240403,121100,1139440430,7480,7480,7480,7480,206
20240403,121000,1137899550,7480,7480,7480,7480,138
20240403,120900,1136867310,7500,7500,7500,7500,0
20240403,120800,1136867310,7500,7500,7500,7500,0
20240403,120700,1136867310,7500,7510,7510,7500,255
20240403,120600,1134954760,7500,7500,7500,7500,8
20240403,120500,1134894760,7500,7500,7500,7500,4
20240403,120400,1134864760,7500,7500,7500,7500,5
20240403,120300,1134827260,7500,7500,7500,7500,0
20240403,120200,1134827260,7500,7500,7500,7500,0
20240403,120100,1134827260,7500,7500,7500,7500,77
20240403,120000,1134249760,7500,7500,7500,7500,9
20240403,115900,1134182260,7530,7530,7530,7530,1
20240403,115800,1134174730,7540,7540,7540,7540,1
20240403,115700,1134167190,7540,7500,7540,7500,15
20240403,115600,1134054490,7530,7530,7530,7530,0
20240403,115500,1134054490,7530,7530,7530,7530,112
20240403,115400,1133211130,7530,7530,7530,7530,1
20240403,115300,1133203600,7540,7540,7540,7540,0
20240403,115200,1133203600,7540,7540,7540,7540,0
20240403,115100,1133203600,7540,7540,7540,7540,1
20240403,115000,1133196060,7540,7540,7540,7540,159
20240403,114900,1131997200,7540,7540,7540,7540,0
20240403,114800,1131997200,7540,7540,7540,7540,1
20240403,114700,1131989660,7540,7540,7540,7540,200
20240403,114600,1130481660,7540,7540,7540,7540,475
20240403,114500,1126900160,7540,7530,7540,7530,208
20240403,114400,1125333590,7530,7530,7530,7530,1
20240403,114300,1125326060,7530,7530,7530,7530,0
20240403,114200,1125326060,7530,7530,7530,7530,0
20240403,114100,1125326060,7530,7480,7530,7480,2170
20240403,114000,1109086170,7480,7480,7480,7480,327
20240403,113900,1106640210,7470,7470,7470,7470,100
20240403,113800,1105893210,7470,7470,7470,7470,0
20240403,113700,1105893210,7470,7470,7470,7470,0
20240403,113600,1105893210,7470,7470,7470,7470,200
20240403,113500,1104399210,7470,7470,7470,7470,1
20240403,113400,1104391740,7470,7470,7470,7470,100
20240403,113300,1103644740,7470,7470,7470,7470,0
20240403,113200,1103644740,7470,7470,7470,7470,100
20240403,113100,1102897740,7470,7520,7520,7470,250
20240403,113000,1101026930,7520,7470,7520,7470,293
20240403,112900,1098832270,7470,7470,7470,7470,2000
20240403,112800,1083892270,7500,7510,7510,7500,503
20240403,112700,1080119760,7500,7500,7500,7500,300
20240403,112600,1077869760,7500,7500,7500,7500,1
20240403,112500,1077862260,7500,7500,7500,7500,0
20240403,112400,1077862260,7500,7500,7500,7500,0
20240403,112300,1077862260,7500,7500,7500,7500,0
20240403,112200,1077862260,7500,7500,7500,7500,283
20240403,112100,1075739760,7500,7500,7500,7500,1
20240403,112000,1075732260,7500,7520,7520,7500,178
20240403,111900,1074396910,7510,7510,7510,7510,1
20240403,111800,1074389400,7520,7520,7520,7520,0
20240403,111700,1074389400,7520,7510,7520,7510,173
20240403,111600,1073088820,7510,7510,7510,7510,238
20240403,111500,1071301440,7510,7510,7510,7510,0
20240403,111400,1071301440,7510,7510,7520,7510,152
20240403,111300,1070158630,7510,7470,7510,7470,1443
20240403,111200,1059336180,7500,7500,7500,7500,701
20240403,111100,1054078680,7470,7490,7490,7470,675
20240403,111000,1049023790,7490,7490,7490,7490,4
20240403,110900,1048993830,7490,7490,7490,7490,350
20240403,110800,1046372330,7470,7470,7470,7470,100
20240403,110700,1045625330,7470,7470,7470,7470,100
20240403,110600,1044878330,7470,7470,7470,7470,375
20240403,110500,1042077080,7460,7460,7470,7460,991
20240403,110400,1034680560,7460,7470,7470,7460,2016
20240403,110300,1019638060,7470,7470,7470,7460,346
20240403,110200,1017054540,7470,7480,7480,7470,929
20240403,110100,1010113490,7480,7490,7490,7480,346
20240403,110000,1007525110,7480,7490,7490,7480,109
20240403,105900,1006708800,7490,7490,7490,7490,125
20240403,105800,1005772550,7490,7480,7490,7480,1124
20240403,105700,997365010,7480,7490,7490,7480,32
20240403,105600,997125630,7490,7480,7490,7480,351
20240403,105500,994500130,7490,7490,7490,7490,122
20240403,105400,993586350,7490,7490,7490,7490,400
20240403,105300,990590350,7500,7500,7500,7500,21
20240403,105200,990432850,7500,7500,7500,7500,10
20240403,105100,990357850,7500,7500,7500,7500,2
20240403,105000,990342850,7500,7490,7500,7490,1105
20240403,104900,982058300,7500,7500,7500,7500,655
20240403,104800,977145800,7490,7490,7490,7490,47
20240403,104700,976793770,7500,7490,7500,7490,2
20240403,104600,976778780,7500,7500,7500,7500,25
20240403,104500,976591280,7500,7500,7500,7500,37
20240403,104400,976313780,7500,7500,7500,7500,9
20240403,104300,976246280,7500,7500,7500,7500,470
20240403,104200,972721280,7500,7500,7500,7500,50
20240403,104100,972346280,7500,7500,7500,7500,183
20240403,104000,970973780,7500,7490,7500,7490,13
20240403,103900,970876370,7490,7500,7500,7490,185
20240403,103800,969490700,7490,7490,7490,7490,320
20240403,103700,967093900,7490,7490,7490,7490,0
20240403,103600,967093900,7490,7500,7500,7490,686
20240403,103500,961949000,7520,7500,7520,7500,11
20240403,103400,961866480,7500,7500,7500,7500,25
20240403,103300,961678980,7500,7510,7510,7500,637
20240403,103200,956899610,7510,7500,7510,7500,332
20240403,103100,954409390,7500,7510,7510,7500,301
20240403,103000,952151880,7510,7510,7510,7510,2
20240403,102900,952136860,7520,7520,7520,7520,0
20240403,102800,952136860,7520,7520,7520,7520,26
20240403,102700,951941340,7500,7500,7500,7500,100
20240403,102600,951191340,7500,7520,7520,7500,1660
20240403,102500,938729810,7520,7530,7530,7520,102
20240403,102400,937962450,7530,7530,7530,7530,35
20240403,102300,937698900,7520,7530,7530,7520,793
20240403,102200,931730110,7530,7550,7550,7530,21
20240403,102100,931571780,7550,7540,7550,7540,12
20240403,102000,931481240,7540,7540,7540,7540,496
20240403,101900,927741400,7540,7550,7550,7540,119
20240403,101800,926843560,7550,7540,7550,7540,106
20240403,101700,926043280,7550,7550,7550,7550,95
20240403,101600,925326030,7550,7550,7550,7540,259
20240403,101500,923370880,7550,7550,7550,7540,87
20240403,101400,922714330,7540,7540,7540,7530,4909
20240403,101300,885724820,7540,7550,7550,7540,802
20240403,101200,879675740,7540,7540,7540,7540,5
20240403,101100,879638040,7540,7540,7550,7540,761
20240403,101000,873893000,7540,7540,7550,7540,166
20240403,100900,872641350,7540,7530,7560,7530,1880
20240403,100800,858457070,7530,7540,7540,7530,859
20240403,100700,851988210,7530,7530,7530,7530,26
20240403,100600,851792430,7540,7550,7550,7540,151
20240403,100500,850653880,7520,7530,7550,7520,1440
20240403,100400,839814290,7530,7510,7530,7510,156
20240403,100300,838639670,7510,7510,7510,7510,346
20240403,100200,836041210,7520,7520,7520,7520,104
20240403,100100,835259130,7520,7520,7520,7520,65
20240403,100000,834770330,7520,7520,7520,7520,140
20240403,095900,833717530,7540,7550,7550,7520,757
20240403,095800,828006660,7540,7530,7540,7530,538
20240403,095700,823951680,7530,7500,7530,7500,9002
20240403,095600,756352800,7480,7500,7500,7480,6
20240403,095500,756307820,7480,7490,7490,7480,1006
20240403,095400,748782810,7510,7500,7510,7500,567
20240403,095300,744529310,7490,7490,7490,7490,402
20240403,095200,741518330,7500,7490,7500,7490,203
20240403,095100,739995850,7490,7500,7500,7490,1021
20240403,095000,732346300,7500,7500,7500,7490,1275
20240403,094900,722783960,7490,7490,7490,7490,101
20240403,094800,722027470,7490,7490,7490,7490,1
20240403,094700,722019980,7490,7500,7500,7490,446
20240403,094600,718678100,7500,7500,7500,7500,84
20240403,094500,718048100,7510,7510,7510,7500,1745
20240403,094400,704950870,7510,7520,7520,7510,653
20240403,094300,700046810,7520,7510,7520,7510,42
20240403,094200,699731090,7520,7520,7520,7520,201
20240403,094100,698219570,7510,7510,7510,7510,3
20240403,094000,698197040,7510,7540,7540,7510,942
20240403,093900,691115200,7540,7520,7540,7520,225
20240403,093800,689418760,7520,7510,7520,7510,196
20240403,093700,687946580,7510,7530,7530,7510,192
20240403,093600,686503850,7520,7550,7550,7520,317
20240403,093500,684113570,7540,7500,7540,7500,41
20240403,093400,683804550,7500,7500,7500,7500,107
20240403,093300,683002050,7500,7540,7540,7500,102
20240403,093200,682233010,7500,7480,7500,7470,1920
20240403,093100,667849060,7480,7480,7480,7480,438
20240403,093000,664572820,7480,7490,7490,7480,624
20240403,092900,659900240,7480,7490,7490,7480,16
20240403,092800,659780490,7490,7490,7490,7490,30
20240403,092700,659555790,7490,7510,7510,7490,853
20240403,092600,653159320,7540,7510,7550,7500,1135
20240403,092500,644638590,7510,7540,7550,7510,273
20240403,092400,642577760,7550,7490,7550,7490,1191
20240403,092300,633616480,7490,7460,7490,7460,2381
20240403,092200,615815150,7460,7420,7460,7420,1689
20240403,092100,603282650,7420,7460,7470,7420,690
20240403,092000,598138660,7470,7450,7470,7450,500
20240403,091900,594406060,7450,7400,7450,7400,1245
20240403,091800,585146530,7450,7400,7450,7370,875
20240403,091700,578683290,7380,7400,7410,7380,839
20240403,091600,572475210,7400,7400,7420,7370,7227
20240403,091500,519106440,7390,7430,7430,7390,12311
20240403,091400,427916220,7430,7430,7440,7430,11
20240403,091300,427834440,7430,7470,7470,7430,2664
20240403,091200,407991410,7460,7440,7460,7430,1486
20240403,091100,396926530,7420,7430,7430,7420,821
20240403,091000,390827460,7430,7430,7440,7420,1033
20240403,090900,383154850,7430,7490,7490,7400,4014
20240403,090800,353406710,7470,7460,7470,7460,190
20240403,090700,351989210,7430,7410,7450,7400,10305
20240403,090600,275400790,7400,7440,7490,7390,9003
20240403,090500,208665060,7440,7490,7500,7440,4045
20240403,090400,178517420,7490,7460,7490,7460,1154
20240403,090300,169901500,7490,7470,7500,7440,1618
20240403,090200,157815680,7460,7500,7500,7420,6550
20240403,090100,109003250,7470,7510,7530,7460,4584
20240403,090000,74619510,7500,7570,7610,7500,9895