200880/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205300,3766566850,18400,18400,18400,18400,9198
20240404,205200,3766566850,18400,18400,18400,18400,0
20240404,205100,3766566850,18400,18400,18400,18400,0
20240404,205000,3766566850,18400,18400,18400,18400,0
20240404,204900,3766566850,18400,18400,18400,18400,0
20240404,204800,3766566850,18400,18400,18400,18400,0
20240404,204700,3766566850,18400,18400,18400,18400,0
20240404,204600,3766566850,18400,18400,18400,18400,0
20240404,204500,3766566850,18400,18400,18400,18400,0
20240404,204400,3766566850,18400,18400,18400,18400,0
20240404,204300,3766566850,18400,18400,18400,18400,0
20240404,204200,3766566850,18400,18400,18400,18400,0
20240404,204100,3766566850,18400,18400,18400,18400,0
20240404,204000,3766566850,18400,18400,18400,18400,0
20240404,203900,3766566850,18400,18400,18400,18400,0
20240404,203800,3766566850,18400,18400,18400,18400,0
20240404,203700,3766566850,18400,18400,18400,18400,0
20240404,203600,3766566850,18400,18400,18400,18400,0
20240404,203500,3766566850,18400,18400,18400,18400,0
20240404,203400,3766566850,18400,18400,18400,18400,0
20240404,203300,3766566850,18400,18400,18400,18400,0
20240404,203200,3766566850,18400,18400,18400,18400,0
20240404,203100,3766566850,18400,18400,18400,18400,0
20240404,203000,3766566850,18400,18400,18400,18400,0
20240404,202900,3766566850,18400,18400,18400,18400,0
20240404,202800,3766566850,18400,18400,18400,18400,0
20240404,202700,3766566850,18400,18400,18400,18400,0
20240404,202600,3766566850,18400,18400,18400,18400,0
20240404,202500,3766566850,18400,18400,18400,18400,0
20240404,202400,3766566850,18400,18400,18400,18400,0
20240404,202300,3766566850,18400,18400,18400,18400,9198
20240404,202200,3766566850,18400,18400,18400,18400,0
20240404,202100,3766566850,18400,18400,18400,18400,0
20240404,202000,3766566850,18400,18400,18400,18400,0
20240404,201900,3766566850,18400,18400,18400,18400,0
20240404,201800,3766566850,18400,18400,18400,18400,0
20240404,201700,3766566850,18400,18400,18400,18400,0
20240404,201600,3766566850,18400,18400,18400,18400,0
20240404,201500,3766566850,18400,18400,18400,18400,0
20240404,201400,3766566850,18400,18400,18400,18400,0
20240404,201300,3766566850,18400,18400,18400,18400,0
20240404,201200,3766566850,18400,18400,18400,18400,0
20240404,201100,3766566850,18400,18400,18400,18400,0
20240404,201000,3766566850,18400,18400,18400,18400,0
20240404,200900,3766566850,18400,18400,18400,18400,0
20240404,200800,3766566850,18400,18400,18400,18400,0
20240404,200700,3766566850,18400,18400,18400,18400,0
20240404,200600,3766566850,18400,18400,18400,18400,0
20240404,200500,3766566850,18400,18400,18400,18400,0
20240404,200400,3766566850,18400,18400,18400,18400,0
20240404,200300,3766566850,18400,18400,18400,18400,0
20240404,200200,3766566850,18400,18400,18400,18400,0
20240404,200100,3766566850,18400,18400,18400,18400,0
20240404,200000,3766566850,18400,18400,18400,18400,0
20240404,195900,3766566850,18400,18400,18400,18400,0
20240404,195800,3766566850,18400,18400,18400,18400,0
20240404,195700,3766566850,18400,18400,18400,18400,0
20240404,195600,3766566850,18400,18400,18400,18400,0
20240404,195500,3766566850,18400,18400,18400,18400,0
20240404,195400,3766566850,18400,18400,18400,18400,0
20240404,195300,3766566850,18400,18400,18400,18400,9198
20240404,195200,3766566850,18400,18400,18400,18400,0
20240404,195100,3766566850,18400,18400,18400,18400,0
20240404,195000,3766566850,18400,18400,18400,18400,0
20240404,194900,3766566850,18400,18400,18400,18400,0
20240404,194800,3766566850,18400,18400,18400,18400,0
20240404,194700,3766566850,18400,18400,18400,18400,0
20240404,194600,3766566850,18400,18400,18400,18400,0
20240404,194500,3766566850,18400,18400,18400,18400,0
20240404,194400,3766566850,18400,18400,18400,18400,0
20240404,194300,3766566850,18400,18400,18400,18400,0
20240404,194200,3766566850,18400,18400,18400,18400,0
20240404,194100,3766566850,18400,18400,18400,18400,0
20240404,194000,3766566850,18400,18400,18400,18400,0
20240404,193900,3766566850,18400,18400,18400,18400,0
20240404,193800,3766566850,18400,18400,18400,18400,0
20240404,193700,3766566850,18400,18400,18400,18400,0
20240404,193600,3766566850,18400,18400,18400,18400,0
20240404,193500,3766566850,18400,18400,18400,18400,0
20240404,193400,3766566850,18400,18400,18400,18400,0
20240404,193300,3766566850,18400,18400,18400,18400,0
20240404,193200,3766566850,18400,18400,18400,18400,0
20240404,193100,3766566850,18400,18400,18400,18400,0
20240404,193000,3766566850,18400,18400,18400,18400,0
20240404,192900,3766566850,18400,18400,18400,18400,0
20240404,192800,3766566850,18400,18400,18400,18400,0
20240404,192700,3766566850,18400,18400,18400,18400,0
20240404,192600,3766566850,18400,18400,18400,18400,0
20240404,192500,3766566850,18400,18400,18400,18400,0
20240404,192400,3766566850,18400,18400,18400,18400,0
20240404,192300,3766566850,18400,18400,18400,18400,9198
20240404,192200,3766566850,18400,18400,18400,18400,0
20240404,192100,3766566850,18400,18400,18400,18400,0
20240404,192000,3766566850,18400,18400,18400,18400,0
20240404,191900,3766566850,18400,18400,18400,18400,0
20240404,191800,3766566850,18400,18400,18400,18400,0
20240404,191700,3766566850,18400,18400,18400,18400,0
20240404,191600,3766566850,18400,18400,18400,18400,0
20240404,191500,3766566850,18400,18400,18400,18400,0
20240404,191400,3766566850,18400,18400,18400,18400,0
20240404,191300,3766566850,18400,18400,18400,18400,0
20240404,191200,3766566850,18400,18400,18400,18400,0
20240404,191100,3766566850,18400,18400,18400,18400,0
20240404,191000,3766566850,18400,18400,18400,18400,0
20240404,190900,3766566850,18400,18400,18400,18400,0
20240404,190800,3766566850,18400,18400,18400,18400,0
20240404,190700,3766566850,18400,18400,18400,18400,0
20240404,190600,3766566850,18400,18400,18400,18400,0
20240404,190500,3766566850,18400,18400,18400,18400,0
20240404,190400,3766566850,18400,18400,18400,18400,0
20240404,190300,3766566850,18400,18400,18400,18400,0
20240404,190200,3766566850,18400,18400,18400,18400,0
20240404,190100,3766566850,18400,18400,18400,18400,0
20240404,190000,3766566850,18400,18400,18400,18400,0
20240404,185900,3766566850,18400,18400,18400,18400,0
20240404,185800,3766566850,18400,18400,18400,18400,0
20240404,185700,3766566850,18400,18400,18400,18400,0
20240404,185600,3766566850,18400,18400,18400,18400,0
20240404,185500,3766566850,18400,18400,18400,18400,0
20240404,185400,3766566850,18400,18400,18400,18400,0
20240404,185300,3766566850,18400,18400,18400,18400,9198
20240404,185200,3766566850,18400,18400,18400,18400,0
20240404,185100,3766566850,18400,18400,18400,18400,0
20240404,185000,3766566850,18400,18400,18400,18400,0
20240404,184900,3766566850,18400,18400,18400,18400,0
20240404,184800,3766566850,18400,18400,18400,18400,0
20240404,184700,3766566850,18400,18400,18400,18400,0
20240404,184600,3766566850,18400,18400,18400,18400,0
20240404,184500,3766566850,18400,18400,18400,18400,0
20240404,184400,3766566850,18400,18400,18400,18400,0
20240404,184300,3766566850,18400,18400,18400,18400,0
20240404,184200,3766566850,18400,18400,18400,18400,0
20240404,184100,3766566850,18400,18400,18400,18400,0
20240404,184000,3766566850,18400,18400,18400,18400,0
20240404,183900,3766566850,18400,18400,18400,18400,0
20240404,183800,3766566850,18400,18400,18400,18400,0
20240404,183700,3766566850,18400,18400,18400,18400,0
20240404,183600,3766566850,18400,18400,18400,18400,0
20240404,183500,3766566850,18400,18400,18400,18400,0
20240404,183400,3766566850,18400,18400,18400,18400,0
20240404,183300,3766566850,18400,18400,18400,18400,0
20240404,183200,3766566850,18400,18400,18400,18400,0
20240404,183100,3766566850,18400,18400,18400,18400,0
20240404,183000,3766566850,18400,18400,18400,18400,0
20240404,182900,3766566850,18400,18400,18400,18400,0
20240404,182800,3766566850,18400,18400,18400,18400,0
20240404,182700,3766566850,18400,18400,18400,18400,0
20240404,182600,3766566850,18400,18400,18400,18400,0
20240404,182500,3766566850,18400,18400,18400,18400,0
20240404,182400,3766566850,18400,18400,18400,18400,0
20240404,182300,3766566850,18400,18400,18400,18400,9198
20240404,182200,3766566850,18400,18400,18400,18400,0
20240404,182100,3766566850,18400,18400,18400,18400,0
20240404,182000,3766566850,18400,18400,18400,18400,0
20240404,181900,3766566850,18400,18400,18400,18400,0
20240404,181800,3766566850,18400,18400,18400,18400,0
20240404,181700,3766566850,18400,18400,18400,18400,0
20240404,181600,3766566850,18400,18400,18400,18400,0
20240404,181500,3766566850,18400,18400,18400,18400,0
20240404,181400,3766566850,18400,18400,18400,18400,0
20240404,181300,3766566850,18400,18400,18400,18400,0
20240404,181200,3766566850,18400,18400,18400,18400,0
20240404,181100,3766566850,18400,18400,18400,18400,0
20240404,181000,3766566850,18400,18400,18400,18400,0
20240404,180900,3766566850,18400,18400,18400,18400,0
20240404,180800,3766566850,18400,18400,18400,18400,0
20240404,180700,3766566850,18400,18400,18400,18400,0
20240404,180600,3766566850,18400,18400,18400,18400,0
20240404,180500,3766566850,18400,18400,18400,18400,0
20240404,180400,3766566850,18400,18400,18400,18400,0
20240404,180300,3766566850,18400,18400,18400,18400,0
20240404,180200,3766566850,18400,18400,18400,18400,0
20240404,180100,3766566850,18400,18400,18400,18400,0
20240404,180000,3766566850,18400,18400,18400,18400,0
20240404,175900,3766566850,18400,18400,18400,18400,0
20240404,175800,3766566850,18400,18400,18400,18400,0
20240404,175700,3766566850,18400,18400,18400,18400,0
20240404,175600,3766566850,18400,18400,18400,18400,0
20240404,175500,3766566850,18400,18400,18400,18400,0
20240404,175400,3766566850,18400,18400,18400,18400,0
20240404,175300,3766566850,18400,18400,18400,18400,9198
20240404,175200,3766566850,18400,18400,18400,18400,0
20240404,175100,3766566850,18400,18400,18400,18400,0
20240404,175000,3766566850,18400,18400,18400,18400,0
20240404,174900,3766566850,18400,18400,18400,18400,0
20240404,174800,3766566850,18400,18400,18400,18400,0
20240404,174700,3766566850,18400,18400,18400,18400,0
20240404,174600,3766566850,18400,18400,18400,18400,0
20240404,174500,3766566850,18400,18400,18400,18400,0
20240404,174400,3766566850,18400,18400,18400,18400,0
20240404,174300,3766566850,18400,18400,18400,18400,0
20240404,174200,3766566850,18400,18400,18400,18400,0
20240404,174100,3766566850,18400,18400,18400,18400,0
20240404,174000,3766566850,18400,18400,18400,18400,0
20240404,173900,3766566850,18400,18400,18400,18400,0
20240404,173800,3766566850,18400,18400,18400,18400,0
20240404,173700,3766566850,18400,18400,18400,18400,0
20240404,173600,3766566850,18400,18400,18400,18400,0
20240404,173500,3766566850,18400,18400,18400,18400,0
20240404,173400,3766566850,18400,18400,18400,18400,0
20240404,173300,3766566850,18400,18400,18400,18400,0
20240404,173200,3766566850,18400,18400,18400,18400,0
20240404,173100,3766566850,18400,18400,18400,18400,0
20240404,173000,3766566850,18400,18400,18400,18400,0
20240404,172900,3766566850,18400,18400,18400,18400,0
20240404,172800,3766566850,18400,18400,18400,18400,0
20240404,172700,3766566850,18400,18400,18400,18400,0
20240404,172600,3766566850,18400,18400,18400,18400,0
20240404,172500,3766566850,18400,18400,18400,18400,0
20240404,172400,3766566850,18400,18400,18400,18400,0
20240404,172300,3766566850,18400,18400,18400,18400,9198
20240404,172200,3766566850,18400,18400,18400,18400,0
20240404,172100,3766566850,18400,18400,18400,18400,0
20240404,172000,3766566850,18400,18400,18400,18400,0
20240404,171900,3766566850,18400,18400,18400,18400,0
20240404,171800,3766566850,18400,18400,18400,18400,0
20240404,171700,3766566850,18400,18400,18400,18400,0
20240404,171600,3766566850,18400,18400,18400,18400,0
20240404,171500,3766566850,18400,18400,18400,18400,0
20240404,171400,3766566850,18400,18400,18400,18400,0
20240404,171300,3766566850,18400,18400,18400,18400,0
20240404,171200,3766566850,18400,18400,18400,18400,0
20240404,171100,3766566850,18400,18400,18400,18400,0
20240404,171000,3766566850,18400,18400,18400,18400,0
20240404,170900,3766566850,18400,18400,18400,18400,0
20240404,170800,3766566850,18400,18400,18400,18400,0
20240404,170700,3766566850,18400,18400,18400,18400,0
20240404,170600,3766566850,18400,18400,18400,18400,0
20240404,170500,3766566850,18400,18400,18400,18400,0
20240404,170400,3766566850,18400,18400,18400,18400,0
20240404,170300,3766566850,18400,18400,18400,18400,0
20240404,170200,3766566850,18400,18400,18400,18400,0
20240404,170100,3766566850,18400,18400,18400,18400,0
20240404,170000,3766566850,18400,18400,18400,18400,0
20240404,165900,3766566850,18400,18400,18400,18400,0
20240404,165800,3766566850,18400,18400,18400,18400,0
20240404,165700,3766566850,18400,18400,18400,18400,0
20240404,165600,3766566850,18400,18400,18400,18400,0
20240404,165500,3766566850,18400,18400,18400,18400,0
20240404,165400,3766566850,18400,18400,18400,18400,0
20240404,165300,3766566850,18400,18400,18400,18400,9198
20240404,165200,3766566850,18400,18400,18400,18400,0
20240404,165100,3766566850,18400,18400,18400,18400,0
20240404,165000,3766566850,18400,18400,18400,18400,0
20240404,164900,3766566850,18400,18400,18400,18400,0
20240404,164800,3766566850,18400,18400,18400,18400,0
20240404,164700,3766566850,18400,18400,18400,18400,0
20240404,164600,3766566850,18400,18400,18400,18400,0
20240404,164500,3766566850,18400,18400,18400,18400,0
20240404,164400,3766566850,18400,18400,18400,18400,0
20240404,164300,3766566850,18400,18400,18400,18400,0
20240404,164200,3766566850,18400,18400,18400,18400,0
20240404,164100,3766566850,18400,18400,18400,18400,0
20240404,164000,3766566850,18400,18400,18400,18400,0
20240404,163900,3766566850,18400,18400,18400,18400,0
20240404,163800,3766566850,18400,18400,18400,18400,0
20240404,163700,3766566850,18400,18400,18400,18400,0
20240404,163600,3766566850,18400,18400,18400,18400,0
20240404,163500,3766566850,18400,18400,18400,18400,0
20240404,163400,3766566850,18400,18400,18400,18400,0
20240404,163300,3766566850,18400,18400,18400,18400,0
20240404,163200,3766566850,18400,18400,18400,18400,0
20240404,163100,3766566850,18400,18400,18400,18400,0
20240404,163000,3766566850,18400,18400,18400,18400,0
20240404,162900,3766566850,18400,18400,18400,18400,0
20240404,162800,3766566850,18400,18400,18400,18400,0
20240404,162700,3766566850,18400,18400,18400,18400,0
20240404,162600,3766566850,18400,18400,18400,18400,0
20240404,162500,3766566850,18400,18400,18400,18400,0
20240404,162400,3766566850,18400,18400,18400,18400,0
20240404,162300,3766566850,18400,18400,18400,18400,9198
20240404,162200,3766566850,18400,18400,18400,18400,0
20240404,162100,3766566850,18400,18400,18400,18400,0
20240404,162000,3766566850,18400,18400,18400,18400,0
20240404,161900,3766566850,18400,18400,18400,18400,0
20240404,161800,3766566850,18400,18400,18400,18400,0
20240404,161700,3766566850,18400,18400,18400,18400,0
20240404,161600,3766566850,18400,18400,18400,18400,0
20240404,161500,3766566850,18400,18400,18400,18400,0
20240404,161400,3766566850,18400,18400,18400,18400,0
20240404,161300,3766566850,18400,18400,18400,18400,0
20240404,161200,3766566850,18400,18400,18400,18400,0
20240404,161100,3766566850,18400,18400,18400,18400,0
20240404,161000,3766566850,18400,18400,18400,18400,0
20240404,160900,3766566850,18400,18400,18400,18400,0
20240404,160800,3766566850,18400,18400,18400,18400,0
20240404,160700,3766566850,18400,18400,18400,18400,0
20240404,160600,3766566850,18400,18400,18400,18400,0
20240404,160500,3766566850,18400,18400,18400,18400,0
20240404,160400,3766566850,18400,18400,18400,18400,0
20240404,160300,3766566850,18400,18400,18400,18400,0
20240404,160200,3766566850,18400,18400,18400,18400,0
20240404,160100,3766566850,18400,18400,18400,18400,0
20240404,160000,3766566850,18400,18400,18400,18400,0
20240404,155900,3766566850,18400,18400,18400,18400,0
20240404,155800,3766566850,18400,18400,18400,18400,0
20240404,155700,3766566850,18400,18400,18400,18400,0
20240404,155600,3766566850,18400,18400,18400,18400,0
20240404,155500,3766566850,18400,18400,18400,18400,0
20240404,155400,3766566850,18400,18400,18400,18400,0
20240404,155300,3766566850,18400,18400,18400,18400,9198
20240404,155200,3766566850,18400,18400,18400,18400,0
20240404,155100,3766566850,18400,18400,18400,18400,0
20240404,155000,3766566850,18400,18400,18400,18400,0
20240404,154900,3766566850,18400,18400,18400,18400,0
20240404,154800,3766566850,18400,18400,18400,18400,0
20240404,154700,3766566850,18400,18400,18400,18400,0
20240404,154600,3766566850,18400,18400,18400,18400,0
20240404,154500,3766566850,18400,18400,18400,18400,0
20240404,154400,3766566850,18400,18400,18400,18400,0
20240404,154300,3766566850,18400,18400,18400,18400,0
20240404,154200,3766566850,18400,18400,18400,18400,0
20240404,154100,3766566850,18400,18400,18400,18400,0
20240404,154000,3766566850,18400,18400,18400,18400,0
20240404,153900,3766566850,18400,18400,18400,18400,0
20240404,153800,3766566850,18400,18400,18400,18400,0
20240404,153700,3766566850,18400,18400,18400,18400,0
20240404,153600,3766566850,18400,18400,18400,18400,0
20240404,153500,3766566850,18400,18400,18400,18400,0
20240404,153400,3766566850,18400,18400,18400,18400,0
20240404,153300,3766566850,18400,18400,18400,18400,0
20240404,153200,3766566850,18400,18400,18400,18400,0
20240404,153100,3766566850,18400,18400,18400,18400,0
20240404,153000,3766566850,18400,18400,18400,18400,9198
20240404,152900,3597323650,18440,18440,18440,18440,0
20240404,152800,3597323650,18440,18440,18440,18440,0
20240404,152700,3597323650,18440,18440,18440,18440,0
20240404,152600,3597323650,18440,18440,18440,18440,0
20240404,152500,3597323650,18440,18440,18440,18440,0
20240404,152400,3597323650,18440,18440,18440,18440,0
20240404,152300,3597323650,18440,18440,18440,18440,0
20240404,152200,3597323650,18440,18440,18440,18440,0
20240404,152100,3597323650,18440,18440,18440,18440,0
20240404,152000,3597323650,18440,18440,18440,18440,0
20240404,151900,3597323650,18440,18320,18440,18320,9181
20240404,151800,3428669100,18330,18230,18330,18230,5644
20240404,151700,3325419250,18250,18250,18280,18250,1952
20240404,151600,3289774120,18260,18200,18260,18200,1209
20240404,151500,3267731430,18200,18200,18230,18190,2046
20240404,151400,3230475660,18210,18210,18210,18190,1724
20240404,151300,3199099400,18210,18210,18210,18200,548
20240404,151200,3189122420,18210,18210,18210,18200,602
20240404,151100,3178165250,18210,18200,18210,18200,457
20240404,151000,3169845810,18200,18210,18210,18200,31
20240404,150900,3169281370,18210,18210,18210,18210,204
20240404,150800,3165566530,18210,18210,18210,18210,111
20240404,150700,3163545220,18210,18210,18220,18200,282
20240404,150600,3158409820,18210,18210,18210,18210,201
20240404,150500,3154749610,18210,18220,18220,18210,201
20240404,150400,3151088390,18220,18210,18220,18210,227
20240404,150300,3146952720,18210,18220,18220,18210,116
20240404,150200,3144839310,18220,18210,18220,18210,560
20240404,150100,3134641580,18210,18190,18210,18190,1074
20240404,150000,3115099460,18180,18160,18180,18160,1451
20240404,145900,3088735730,18160,18160,18160,18160,0
20240404,145800,3088735730,18160,18160,18160,18160,4
20240404,145700,3088663090,18150,18150,18150,18150,3
20240404,145600,3088608640,18140,18150,18150,18140,66
20240404,145500,3087411290,18170,18150,18170,18150,2317
20240404,145400,3045332820,18150,18150,18150,18150,111
20240404,145300,3043318170,18150,18160,18160,18150,165
20240404,145200,3040322570,18150,18150,18150,18150,221
20240404,145100,3036311420,18150,18150,18150,18150,281
20240404,145000,3031211270,18150,18150,18160,18150,116
20240404,144900,3029105430,18160,18160,18160,18160,3
20240404,144800,3029050950,18160,18160,18160,18160,5
20240404,144700,3028960150,18150,18160,18160,18150,337
20240404,144600,3022840350,18170,18170,18170,18170,84
20240404,144500,3021314070,18170,18180,18180,18170,85
20240404,144400,3019769470,18180,18180,18180,18180,9
20240404,144300,3019605850,18180,18160,18180,18160,154
20240404,144200,3016809190,18180,18180,18180,18180,11
20240404,144100,3016609210,18150,18180,18180,18150,449
20240404,144000,3008455090,18180,18180,18180,18180,0
20240404,143900,3008455090,18180,18180,18180,18180,16
20240404,143800,3008164210,18180,18180,18180,18180,91
20240404,143700,3006509830,18180,18160,18180,18160,1076
20240404,143600,2986959750,18160,18160,18160,18160,70
20240404,143500,2985688550,18160,18160,18160,18160,10
20240404,143400,2985506950,18160,18160,18160,18160,33
20240404,143300,2984907670,18140,18140,18140,18140,34
20240404,143200,2984290910,18160,18140,18160,18140,25
20240404,143100,2983836970,18160,18150,18160,18150,314
20240404,143000,2978135400,18150,18140,18150,18140,67
20240404,142900,2976919410,18140,18150,18150,18140,7
20240404,142800,2976792390,18140,18140,18150,18140,19
20240404,142700,2976447660,18140,18140,18140,18140,5
20240404,142600,2976356960,18140,18120,18140,18120,128
20240404,142500,2974035160,18120,18130,18130,18120,290
20240404,142400,2968777640,18130,18130,18130,18130,466
20240404,142300,2960329060,18160,18130,18160,18130,26
20240404,142200,2959857200,18130,18140,18140,18130,89
20240404,142100,2958243170,18140,18130,18140,18130,34
20240404,142000,2957626690,18170,18130,18170,18130,376
20240404,141900,2950809540,18180,18180,18180,18130,14
20240404,141800,2950555070,18180,18130,18180,18130,17
20240404,141700,2950246720,18130,18140,18140,18130,6
20240404,141600,2950137910,18140,18140,18140,18140,7
20240404,141500,2950010930,18140,18150,18160,18140,78
20240404,141400,2948594500,18140,18150,18180,18130,157
20240404,141300,2945746460,18150,18130,18180,18130,184
20240404,141200,2942410370,18130,18180,18180,18130,7
20240404,141100,2942283410,18130,18130,18130,18130,8
20240404,141000,2942138370,18180,18130,18180,18130,439
20240404,140900,2934177800,18130,18140,18140,18130,159
20240404,140800,2931294930,18130,18140,18190,18130,21
20240404,140700,2930913830,18130,18130,18140,18130,9
20240404,140600,2930750650,18130,18130,18130,18130,3
20240404,140500,2930696260,18130,18120,18130,18110,637
20240404,140400,2919148350,18120,18110,18120,18110,245
20240404,140300,2914708980,18110,18110,18110,18110,100
20240404,140200,2912897980,18110,18120,18120,18110,436
20240404,140100,2904997680,18120,18130,18130,18120,258
20240404,140000,2900322700,18130,18130,18140,18130,24
20240404,135900,2899887570,18130,18130,18130,18130,21
20240404,135800,2899506840,18130,18130,18130,18130,15
20240404,135700,2899234890,18130,18140,18140,18130,531
20240404,135600,2889602590,18140,18140,18150,18140,11
20240404,135500,2889403000,18140,18140,18140,18140,108
20240404,135400,2887443880,18150,18140,18150,18140,36
20240404,135300,2886790540,18140,18140,18140,18140,4
20240404,135200,2886717980,18140,18170,18190,18140,355
20240404,135100,2880265010,18150,18140,18150,18140,6
20240404,135000,2880156140,18140,18140,18140,18140,79
20240404,134900,2878723080,18140,18140,18170,18140,62
20240404,134800,2877598100,18140,18160,18180,18140,292
20240404,134700,2872300660,18150,18140,18150,18140,63
20240404,134600,2871157800,18140,18180,18180,18140,7
20240404,134500,2871030740,18180,18130,18180,18130,160
20240404,134400,2868125220,18130,18120,18130,18120,8
20240404,134300,2867980190,18120,18110,18120,18110,2
20240404,134200,2867943960,18110,18110,18110,18110,8
20240404,134100,2867799080,18130,18130,18130,18110,2274
20240404,134000,2826576610,18130,18150,18170,18130,259
20240404,133900,2821875630,18150,18130,18180,18130,37
20240404,133800,2821204710,18130,18150,18150,18120,237
20240404,133700,2816905130,18150,18150,18150,18150,45
20240404,133600,2816088380,18150,18150,18160,18150,680
20240404,133500,2803741650,18140,18130,18150,18130,14
20240404,133400,2803487700,18140,18140,18140,18130,20
20240404,133300,2803125050,18140,18120,18140,18120,111
20240404,133200,2801111530,18120,18120,18140,18120,6
20240404,133100,2801002790,18110,18120,18140,18110,9
20240404,133000,2800839700,18140,18110,18140,18110,4
20240404,132900,2800767170,18120,18120,18120,18120,204
20240404,132800,2797070690,18120,18120,18120,18110,78
20240404,132700,2795657340,18120,18140,18140,18120,115
20240404,132600,2793573120,18120,18130,18130,18120,78
20240404,132500,2792159080,18110,18140,18140,18110,59
20240404,132400,2791090530,18110,18140,18140,18110,52
20240404,132300,2790147550,18110,18110,18110,18110,1
20240404,132200,2790129440,18140,18110,18140,18100,22
20240404,132100,2789730940,18140,18100,18140,18100,2
20240404,132000,2789694700,18140,18100,18140,18100,7
20240404,131900,2789567960,18140,18100,18140,18100,4
20240404,131800,2789495460,18100,18100,18100,18100,5
20240404,131700,2789404960,18140,18120,18140,18100,545
20240404,131600,2779540300,18100,18090,18140,18060,407
20240404,131500,2772183540,18140,18130,18140,18090,704
20240404,131400,2759436710,18130,18140,18150,18130,1751
20240404,131300,2727662850,18140,18140,18150,18140,348
20240404,131200,2721350030,18140,18150,18150,18140,2
20240404,131100,2721313740,18150,18140,18150,18140,118
20240404,131000,2719173210,18150,18140,18150,18140,5
20240404,130900,2719082470,18150,18150,18150,18150,118
20240404,130800,2716940770,18190,18190,18190,18150,13
20240404,130700,2716704740,18150,18150,18150,18150,14
20240404,130600,2716450640,18190,18140,18190,18140,7
20240404,130500,2716323510,18190,18190,18190,18190,17
20240404,130400,2716014280,18190,18150,18190,18140,1608
20240404,130300,2686843010,18150,18150,18190,18150,280
20240404,130200,2681760970,18190,18150,18190,18150,338
20240404,130100,2675626080,18150,18190,18190,18150,8
20240404,130000,2675480600,18200,18150,18200,18150,10
20240404,125900,2675298850,18200,18210,18210,18150,504
20240404,125800,2666151080,18210,18210,18210,18150,7
20240404,125700,2666023910,18150,18150,18150,18150,46
20240404,125600,2665189010,18150,18150,18150,18150,11
20240404,125500,2664989360,18150,18150,18220,18150,9
20240404,125400,2664825940,18150,18150,18150,18150,15
20240404,125300,2664553690,18150,18200,18230,18150,2633
20240404,125200,2616593400,18220,18190,18220,18140,614
20240404,125100,2605420460,18190,18150,18190,18150,85
20240404,125000,2603875710,18150,18190,18190,18150,12
20240404,124900,2603657490,18110,18140,18190,18110,12
20240404,124800,2603439790,18120,18140,18140,18100,1010
20240404,124700,2585132490,18140,18140,18140,18140,54
20240404,124600,2584152930,18140,18190,18190,18140,1224
20240404,124500,2561925580,18140,18150,18190,18140,1069
20240404,124400,2542523200,18150,18150,18160,18150,551
20240404,124300,2532520350,18150,18130,18150,18130,342
20240404,124200,2526319410,18130,18130,18130,18130,0
20240404,124100,2526319410,18130,18140,18140,18130,233
20240404,124000,2522093500,18140,18150,18150,18140,191
20240404,123900,2518627730,18150,18190,18190,18150,13
20240404,123800,2518391660,18140,18130,18140,18130,11
20240404,123700,2518192220,18130,18140,18160,18130,358
20240404,123600,2511698330,18140,18130,18200,18130,141
20240404,123500,2509133330,18130,18140,18140,18130,470
20240404,123400,2500609670,18140,18140,18140,18140,1
20240404,123300,2500591530,18120,18120,18120,18120,13
20240404,123200,2500355970,18100,18100,18100,18100,12
20240404,123100,2500138770,18140,18100,18140,18100,61
20240404,123000,2499032270,18090,18190,18200,18090,107
20240404,122900,2497085200,18080,18070,18080,18070,5
20240404,122800,2496994820,18190,18190,18200,18050,3255
20240404,122700,2438008830,18190,18190,18190,18190,6
20240404,122600,2437899690,18120,18120,18190,18120,96
20240404,122500,2436153810,18120,18190,18190,18120,9
20240404,122400,2435990240,18190,18190,18190,18190,32
20240404,122300,2435408160,18110,18200,18200,18110,169
20240404,122200,2432337870,18200,18110,18200,18100,901
20240404,122100,2415967310,18100,18100,18110,18100,7
20240404,122000,2415840580,18100,18100,18100,18080,335
20240404,121900,2409777100,18080,18080,18100,18080,16
20240404,121800,2409487620,18080,18080,18080,18080,4
20240404,121700,2409415300,18100,18080,18100,18080,12
20240404,121600,2409198140,18070,18080,18080,18070,84
20240404,121500,2407679660,18080,18070,18090,18070,464
20240404,121400,2399290780,18070,18070,18070,18070,132
20240404,121300,2396905540,18060,18060,18070,18060,133
20240404,121200,2394503550,18060,18060,18060,18060,0
20240404,121100,2394503550,18060,18070,18070,18060,169
20240404,121000,2391449730,18070,18070,18070,18070,1
20240404,120900,2391431660,18060,18060,18060,18060,5
20240404,120800,2391341360,18060,18060,18060,18060,1
20240404,120700,2391323300,18060,18070,18080,18060,357
20240404,120600,2384872030,18060,18060,18060,18060,41
20240404,120500,2384131570,18060,18070,18070,18060,189
20240404,120400,2380716480,18070,18090,18090,18070,601
20240404,120300,2369852330,18090,18090,18090,18090,7
20240404,120200,2369725700,18080,18080,18080,18080,1
20240404,120100,2369707620,18100,18090,18100,18080,327
20240404,120000,2363792770,18090,18140,18140,18090,1814
20240404,115900,2330931900,18140,18190,18190,18140,76
20240404,115800,2329553180,18140,18140,18140,18140,22
20240404,115700,2329154100,18150,18140,18150,18140,27
20240404,115600,2328664100,18140,18150,18150,18140,81
20240404,115500,2327194740,18190,18180,18190,18150,10
20240404,115400,2327012940,18180,18130,18180,18130,105
20240404,115300,2325104630,18140,18150,18150,18140,73
20240404,115200,2323779850,18140,18140,18140,18140,1
20240404,115100,2323761710,18140,18150,18180,18140,342
20240404,115000,2317554410,18140,18140,18150,18120,30
20240404,114900,2317010220,18140,18100,18140,18100,338
20240404,114800,2310881160,18100,18100,18100,18100,2
20240404,114700,2310844960,18100,18100,18120,18100,20
20240404,114600,2310482860,18100,18100,18100,18100,57
20240404,114500,2309451160,18100,18100,18100,18100,221
20240404,114400,2305451060,18100,18100,18100,18100,16
20240404,114300,2305161460,18100,18100,18100,18100,104
20240404,114200,2303279060,18100,18100,18100,18100,406
20240404,114100,2295930460,18090,18120,18120,18090,1202
20240404,114000,2274168070,18120,18120,18120,18120,198
20240404,113900,2270580310,18110,18130,18130,18110,762
20240404,113800,2256773840,18130,18120,18130,18120,44
20240404,113700,2255976340,18130,18120,18130,18120,143
20240404,113600,2253385170,18120,18120,18120,18120,335
20240404,113500,2247314970,18120,18140,18140,18120,78
20240404,113400,2245900780,18130,18150,18150,18130,693
20240404,113300,2233327550,18150,18200,18200,18150,729
20240404,113200,2220072330,18200,18270,18270,18200,1843
20240404,113100,2186426820,18270,18290,18290,18270,3
20240404,113000,2186371980,18280,18300,18300,18270,436
20240404,112900,2178404940,18300,18300,18310,18300,1000
20240404,112800,2160095870,18300,18300,18310,18290,90
20240404,112700,2158448590,18300,18300,18300,18280,113
20240404,112600,2156381030,18300,18280,18300,18270,1047
20240404,112500,2137232620,18280,18290,18290,18280,202
20240404,112400,2133539380,18280,18270,18290,18260,249
20240404,112300,2128987370,18270,18280,18280,18260,191
20240404,112200,2125498460,18280,18290,18290,18260,547
20240404,112100,2115502750,18280,18290,18290,18280,199
20240404,112000,2111864320,18290,18290,18290,18280,267
20240404,111900,2106982940,18290,18300,18300,18290,815
20240404,111800,2092075090,18300,18310,18310,18290,382
20240404,111700,2085084010,18300,18320,18320,18290,615
20240404,111600,2073826930,18320,18330,18330,18310,318
20240404,111500,2068000860,18330,18330,18340,18320,422
20240404,111400,2060265420,18330,18330,18330,18290,313
20240404,111300,2054529610,18330,18330,18340,18280,585
20240404,111200,2043804980,18330,18340,18340,18260,1338
20240404,111100,2019284630,18330,18320,18350,18320,2610
20240404,111000,1971437690,18320,18290,18320,18280,3431
20240404,110900,1908646330,18290,18290,18290,18280,582
20240404,110800,1898003820,18290,18270,18290,18260,764
20240404,110700,1884043260,18270,18270,18270,18260,484
20240404,110600,1875200990,18270,18260,18270,18250,549
20240404,110500,1865173140,18250,18250,18260,18240,903
20240404,110400,1848689430,18250,18260,18260,18240,543
20240404,110300,1838777700,18260,18250,18260,18250,458
20240404,110200,1830415740,18250,18260,18260,18240,813
20240404,110100,1815574010,18270,18260,18270,18260,650
20240404,110000,1803701610,18260,18270,18270,18260,1977
20240404,105900,1767587130,18270,18240,18270,18240,729
20240404,105800,1754277120,18240,18230,18250,18200,2118
20240404,105700,1715662990,18230,18150,18230,18150,499
20240404,105600,1706591290,18160,18200,18210,18150,1008
20240404,105500,1688274340,18220,18270,18290,18200,1246
20240404,105400,1665565890,18260,18280,18290,18250,488
20240404,105300,1656648340,18290,18300,18300,18260,882
20240404,105200,1640523340,18290,18310,18320,18280,1723
20240404,105100,1608989790,18300,18260,18310,18260,4733
20240404,105000,1522433680,18250,18250,18260,18230,1753
20240404,104900,1490454820,18250,18230,18250,18230,1345
20240404,104800,1465922070,18230,18220,18230,18210,1070
20240404,104700,1446427010,18220,18240,18240,18200,2284
20240404,104600,1404821050,18240,18150,18240,18140,6907
20240404,104500,1279152810,18150,18110,18150,18110,1734
20240404,104400,1247718350,18110,18070,18120,18070,2572
20240404,104300,1201166110,18070,17970,18070,17960,4250
20240404,104200,1124617500,17970,17950,17970,17950,404
20240404,104100,1117359990,17930,17960,17960,17930,666
20240404,104000,1105409070,17960,17960,17960,17950,335
20240404,103900,1099392510,17940,17960,17960,17940,107
20240404,103800,1097470810,17970,17950,17970,17950,306
20240404,103700,1091976720,17930,17950,17950,17930,201
20240404,103600,1088370520,17960,17950,17960,17950,59
20240404,103500,1087310920,17970,17970,17970,17950,5
20240404,103400,1087221090,17970,17940,17970,17920,69
20240404,103300,1085984090,17920,17950,17950,17910,878
20240404,103200,1070225690,17950,17950,17960,17950,1232
20240404,103100,1048110150,17990,17990,17990,17930,1461
20240404,103000,1021869360,17990,18010,18010,17950,1396
20240404,102900,996786030,18010,17940,18010,17940,2414
20240404,102800,953348770,17970,17930,17970,17930,1469
20240404,102700,926974760,17920,17900,17920,17900,1391
20240404,102600,902064810,17900,17860,17900,17860,453
20240404,102500,893965410,17840,17830,17870,17830,2069
20240404,102400,857030340,17830,17830,17830,17830,51
20240404,102300,856121010,17830,17830,17840,17830,366
20240404,102200,849592590,17830,17820,17830,17800,75
20240404,102100,848255510,17820,17820,17820,17790,13
20240404,102000,848023880,17790,17790,17830,17790,12
20240404,101900,847810180,17830,17800,17830,17800,14
20240404,101800,847560860,17800,17770,17830,17760,140
20240404,101700,845068330,17770,17770,17770,17770,1
20240404,101600,845050560,17770,17800,17800,17770,1777
20240404,101500,813454040,17800,17790,17830,17790,181
20240404,101400,810229680,17790,17830,17830,17790,102
20240404,101300,808411100,17780,17840,17840,17780,649
20240404,101200,796848500,17840,17820,17840,17810,930
20240404,101100,780274200,17820,17800,17820,17770,1247
20240404,101000,758067360,17800,17780,17800,17770,2569
20240404,100900,712385530,17780,17780,17780,17770,183
20240404,100800,709132360,17780,17780,17780,17770,340
20240404,100700,703090330,17770,17760,17780,17760,1402
20240404,100600,678185980,17760,17740,17760,17740,267
20240404,100500,673444200,17740,17750,17750,17740,55
20240404,100400,672468480,17760,17740,17760,17740,4
20240404,100300,672397500,17770,17770,17770,17740,183
20240404,100200,669149920,17740,17740,17740,17740,205
20240404,100100,665513220,17740,17750,17750,17740,184
20240404,100000,662248090,17750,17770,17770,17750,1008
20240404,095900,644336070,17750,17760,17770,17750,394
20240404,095800,637340460,17760,17740,17760,17740,127
20240404,095700,635085080,17750,17750,17750,17740,121
20240404,095600,632937380,17750,17740,17750,17740,59
20240404,095500,631890210,17740,17740,17740,17740,2
20240404,095400,631854730,17740,17740,17750,17740,47
20240404,095300,631020940,17740,17740,17740,17740,18
20240404,095200,630701620,17740,17740,17740,17740,11
20240404,095100,630506480,17740,17740,17750,17740,102
20240404,095000,628696990,17730,17760,17760,17730,2
20240404,094900,628661500,17760,17750,17760,17730,312
20240404,094800,623128510,17730,17760,17760,17730,57
20240404,094700,622116220,17730,17760,17760,17730,164
20240404,094600,619203670,17730,17730,17730,17730,122
20240404,094500,617040610,17730,17750,17750,17730,1065
20240404,094400,598136940,17720,17720,17720,17720,16
20240404,094300,597853420,17750,17720,17750,17720,1935
20240404,094200,563527760,17730,17720,17730,17720,116
20240404,094100,561471120,17730,17730,17730,17730,886
20240404,094000,545762340,17730,17730,17740,17730,136
20240404,093900,543350780,17730,17730,17740,17730,241
20240404,093800,539077820,17730,17700,17730,17700,937
20240404,093700,522479180,17700,17700,17700,17680,75
20240404,093600,521152200,17680,17660,17680,17660,899
20240404,093500,505264730,17660,17660,17660,17650,1707
20240404,093400,475123010,17660,17660,17670,17660,396
20240404,093300,468128740,17670,17670,17670,17670,585
20240404,093200,457791790,17670,17680,17700,17670,675
20240404,093100,445863160,17680,17700,17700,17680,736
20240404,093000,432848690,17690,17700,17700,17690,1162
20240404,092900,412284640,17700,17710,17710,17700,587
20240404,092800,401890550,17710,17710,17720,17710,677
20240404,092700,389900130,17720,17710,17720,17710,502
20240404,092600,381004940,17710,17720,17720,17710,343
20240404,092500,374927340,17720,17720,17720,17720,336
20240404,092400,368973420,17720,17730,17730,17720,363
20240404,092300,362538140,17740,17750,17750,17730,678
20240404,092200,350510010,17750,17750,17750,17750,276
20240404,092100,345611010,17750,17750,17750,17750,481
20240404,092000,337073260,17770,17770,17770,17760,666
20240404,091900,325243890,17770,17770,17780,17760,127
20240404,091800,322987250,17770,17770,17780,17750,218
20240404,091700,319115760,17770,17760,17770,17760,10
20240404,091600,318938150,17750,17810,17810,17750,2220
20240404,091500,279471440,17800,17810,17810,17800,300
20240404,091400,274130440,17800,17810,17820,17800,134
20240404,091300,271742600,17780,17780,17790,17780,1123
20240404,091200,251775510,17790,17780,17800,17780,1231
20240404,091100,229868460,17780,17780,17780,17770,1382
20240404,091000,205305120,17780,17800,17800,17780,626
20240404,090900,194163800,17800,17800,17800,17800,176
20240404,090800,191031000,17790,17790,17790,17790,12
20240404,090700,190817520,17790,17830,17840,17790,997
20240404,090600,173072140,17830,17830,17840,17830,177
20240404,090500,169916200,17830,17820,17830,17800,1014
20240404,090400,151850040,17810,17810,17830,17810,928
20240404,090300,135314350,17810,17800,17820,17760,196
20240404,090200,131825740,17800,17840,17840,17800,1077
20240404,090100,112646990,17850,17870,17870,17850,882
20240404,090000,96899510,17850,17730,17850,17730,5454