KissMeData/358570/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,204700,9485691870,12400,12400,12400,12400,12523
20240408,204600,9485691870,12400,12400,12400,12400,0
20240408,204500,9485691870,12400,12400,12400,12400,0
20240408,204400,9485691870,12400,12400,12400,12400,0
20240408,204300,9485691870,12400,12400,12400,12400,0
20240408,204200,9485691870,12400,12400,12400,12400,0
20240408,204100,9485691870,12400,12400,12400,12400,0
20240408,204000,9485691870,12400,12400,12400,12400,0
20240408,203900,9485691870,12400,12400,12400,12400,0
20240408,203800,9485691870,12400,12400,12400,12400,0
20240408,203700,9485691870,12400,12400,12400,12400,0
20240408,203600,9485691870,12400,12400,12400,12400,0
20240408,203500,9485691870,12400,12400,12400,12400,0
20240408,203400,9485691870,12400,12400,12400,12400,0
20240408,203300,9485691870,12400,12400,12400,12400,0
20240408,203200,9485691870,12400,12400,12400,12400,0
20240408,203100,9485691870,12400,12400,12400,12400,0
20240408,203000,9485691870,12400,12400,12400,12400,0
20240408,202900,9485691870,12400,12400,12400,12400,0
20240408,202800,9485691870,12400,12400,12400,12400,0
20240408,202700,9485691870,12400,12400,12400,12400,0
20240408,202600,9485691870,12400,12400,12400,12400,0
20240408,202500,9485691870,12400,12400,12400,12400,0
20240408,202400,9485691870,12400,12400,12400,12400,0
20240408,202300,9485691870,12400,12400,12400,12400,0
20240408,202200,9485691870,12400,12400,12400,12400,0
20240408,202100,9485691870,12400,12400,12400,12400,0
20240408,202000,9485691870,12400,12400,12400,12400,0
20240408,201900,9485691870,12400,12400,12400,12400,0
20240408,201800,9485691870,12400,12400,12400,12400,0
20240408,201700,9485691870,12400,12400,12400,12400,12523
20240408,201600,9485691870,12400,12400,12400,12400,0
20240408,201500,9485691870,12400,12400,12400,12400,0
20240408,201400,9485691870,12400,12400,12400,12400,0
20240408,201300,9485691870,12400,12400,12400,12400,0
20240408,201200,9485691870,12400,12400,12400,12400,0
20240408,201100,9485691870,12400,12400,12400,12400,0
20240408,201000,9485691870,12400,12400,12400,12400,0
20240408,200900,9485691870,12400,12400,12400,12400,0
20240408,200800,9485691870,12400,12400,12400,12400,0
20240408,200700,9485691870,12400,12400,12400,12400,0
20240408,200600,9485691870,12400,12400,12400,12400,0
20240408,200500,9485691870,12400,12400,12400,12400,0
20240408,200400,9485691870,12400,12400,12400,12400,0
20240408,200300,9485691870,12400,12400,12400,12400,0
20240408,200200,9485691870,12400,12400,12400,12400,0
20240408,200100,9485691870,12400,12400,12400,12400,0
20240408,200000,9485691870,12400,12400,12400,12400,0
20240408,195900,9485691870,12400,12400,12400,12400,0
20240408,195800,9485691870,12400,12400,12400,12400,0
20240408,195700,9485691870,12400,12400,12400,12400,0
20240408,195600,9485691870,12400,12400,12400,12400,0
20240408,195500,9485691870,12400,12400,12400,12400,0
20240408,195400,9485691870,12400,12400,12400,12400,0
20240408,195300,9485691870,12400,12400,12400,12400,0
20240408,195200,9485691870,12400,12400,12400,12400,0
20240408,195100,9485691870,12400,12400,12400,12400,0
20240408,195000,9485691870,12400,12400,12400,12400,0
20240408,194900,9485691870,12400,12400,12400,12400,0
20240408,194800,9485691870,12400,12400,12400,12400,0
20240408,194700,9485691870,12400,12400,12400,12400,12523
20240408,194600,9485691870,12400,12400,12400,12400,0
20240408,194500,9485691870,12400,12400,12400,12400,0
20240408,194400,9485691870,12400,12400,12400,12400,0
20240408,194300,9485691870,12400,12400,12400,12400,0
20240408,194200,9485691870,12400,12400,12400,12400,0
20240408,194100,9485691870,12400,12400,12400,12400,0
20240408,194000,9485691870,12400,12400,12400,12400,0
20240408,193900,9485691870,12400,12400,12400,12400,0
20240408,193800,9485691870,12400,12400,12400,12400,0
20240408,193700,9485691870,12400,12400,12400,12400,0
20240408,193600,9485691870,12400,12400,12400,12400,0
20240408,193500,9485691870,12400,12400,12400,12400,0
20240408,193400,9485691870,12400,12400,12400,12400,0
20240408,193300,9485691870,12400,12400,12400,12400,0
20240408,193200,9485691870,12400,12400,12400,12400,0
20240408,193100,9485691870,12400,12400,12400,12400,0
20240408,193000,9485691870,12400,12400,12400,12400,0
20240408,192900,9485691870,12400,12400,12400,12400,0
20240408,192800,9485691870,12400,12400,12400,12400,0
20240408,192700,9485691870,12400,12400,12400,12400,0
20240408,192600,9485691870,12400,12400,12400,12400,0
20240408,192500,9485691870,12400,12400,12400,12400,0
20240408,192400,9485691870,12400,12400,12400,12400,0
20240408,192300,9485691870,12400,12400,12400,12400,0
20240408,192200,9485691870,12400,12400,12400,12400,0
20240408,192100,9485691870,12400,12400,12400,12400,0
20240408,192000,9485691870,12400,12400,12400,12400,0
20240408,191900,9485691870,12400,12400,12400,12400,0
20240408,191800,9485691870,12400,12400,12400,12400,0
20240408,191700,9485691870,12400,12400,12400,12400,12523
20240408,191600,9485691870,12400,12400,12400,12400,0
20240408,191500,9485691870,12400,12400,12400,12400,0
20240408,191400,9485691870,12400,12400,12400,12400,0
20240408,191300,9485691870,12400,12400,12400,12400,0
20240408,191200,9485691870,12400,12400,12400,12400,0
20240408,191100,9485691870,12400,12400,12400,12400,0
20240408,191000,9485691870,12400,12400,12400,12400,0
20240408,190900,9485691870,12400,12400,12400,12400,0
20240408,190800,9485691870,12400,12400,12400,12400,0
20240408,190700,9485691870,12400,12400,12400,12400,0
20240408,190600,9485691870,12400,12400,12400,12400,0
20240408,190500,9485691870,12400,12400,12400,12400,0
20240408,190400,9485691870,12400,12400,12400,12400,0
20240408,190300,9485691870,12400,12400,12400,12400,0
20240408,190200,9485691870,12400,12400,12400,12400,0
20240408,190100,9485691870,12400,12400,12400,12400,0
20240408,190000,9485691870,12400,12400,12400,12400,0
20240408,185900,9485691870,12400,12400,12400,12400,0
20240408,185800,9485691870,12400,12400,12400,12400,0
20240408,185700,9485691870,12400,12400,12400,12400,0
20240408,185600,9485691870,12400,12400,12400,12400,0
20240408,185500,9485691870,12400,12400,12400,12400,0
20240408,185400,9485691870,12400,12400,12400,12400,0
20240408,185300,9485691870,12400,12400,12400,12400,0
20240408,185200,9485691870,12400,12400,12400,12400,0
20240408,185100,9485691870,12400,12400,12400,12400,0
20240408,185000,9485691870,12400,12400,12400,12400,0
20240408,184900,9485691870,12400,12400,12400,12400,0
20240408,184800,9485691870,12400,12400,12400,12400,0
20240408,184700,9485691870,12400,12400,12400,12400,12523
20240408,184600,9485691870,12400,12400,12400,12400,0
20240408,184500,9485691870,12400,12400,12400,12400,0
20240408,184400,9485691870,12400,12400,12400,12400,0
20240408,184300,9485691870,12400,12400,12400,12400,0
20240408,184200,9485691870,12400,12400,12400,12400,0
20240408,184100,9485691870,12400,12400,12400,12400,0
20240408,184000,9485691870,12400,12400,12400,12400,0
20240408,183900,9485691870,12400,12400,12400,12400,0
20240408,183800,9485691870,12400,12400,12400,12400,0
20240408,183700,9485691870,12400,12400,12400,12400,0
20240408,183600,9485691870,12400,12400,12400,12400,0
20240408,183500,9485691870,12400,12400,12400,12400,0
20240408,183400,9485691870,12400,12400,12400,12400,0
20240408,183300,9485691870,12400,12400,12400,12400,0
20240408,183200,9485691870,12400,12400,12400,12400,0
20240408,183100,9485691870,12400,12400,12400,12400,0
20240408,183000,9485691870,12400,12400,12400,12400,0
20240408,182900,9485691870,12400,12400,12400,12400,0
20240408,182800,9485691870,12400,12400,12400,12400,0
20240408,182700,9485691870,12400,12400,12400,12400,0
20240408,182600,9485691870,12400,12400,12400,12400,0
20240408,182500,9485691870,12400,12400,12400,12400,0
20240408,182400,9485691870,12400,12400,12400,12400,0
20240408,182300,9485691870,12400,12400,12400,12400,0
20240408,182200,9485691870,12400,12400,12400,12400,0
20240408,182100,9485691870,12400,12400,12400,12400,0
20240408,182000,9485691870,12400,12400,12400,12400,0
20240408,181900,9485691870,12400,12400,12400,12400,0
20240408,181800,9485691870,12400,12400,12400,12400,0
20240408,181700,9485691870,12400,12400,12400,12400,12523
20240408,181600,9485691870,12400,12400,12400,12400,0
20240408,181500,9485691870,12400,12400,12400,12400,0
20240408,181400,9485691870,12400,12400,12400,12400,0
20240408,181300,9485691870,12400,12400,12400,12400,0
20240408,181200,9485691870,12400,12400,12400,12400,0
20240408,181100,9485691870,12400,12400,12400,12400,0
20240408,181000,9485691870,12400,12400,12400,12400,0
20240408,180900,9485691870,12400,12400,12400,12400,0
20240408,180800,9485691870,12400,12400,12400,12400,0
20240408,180700,9485691870,12400,12400,12400,12400,0
20240408,180600,9485691870,12400,12400,12400,12400,0
20240408,180500,9485691870,12400,12400,12400,12400,0
20240408,180400,9485691870,12400,12400,12400,12400,0
20240408,180300,9485691870,12400,12400,12400,12400,0
20240408,180200,9485691870,12400,12400,12400,12400,0
20240408,180100,9485691870,12400,12400,12400,12400,0
20240408,180000,9485691870,12400,12400,12400,12400,0
20240408,175900,9485691870,12400,12400,12400,12400,0
20240408,175800,9485691870,12400,12400,12400,12400,0
20240408,175700,9485691870,12400,12400,12400,12400,0
20240408,175600,9485691870,12400,12400,12400,12400,0
20240408,175500,9485691870,12400,12400,12400,12400,0
20240408,175400,9485691870,12400,12400,12400,12400,0
20240408,175300,9485691870,12400,12400,12400,12400,0
20240408,175200,9485691870,12400,12400,12400,12400,0
20240408,175100,9485691870,12400,12400,12400,12400,0
20240408,175000,9485691870,12400,12400,12400,12400,0
20240408,174900,9485691870,12400,12400,12400,12400,0
20240408,174800,9485691870,12400,12400,12400,12400,0
20240408,174700,9485691870,12400,12400,12400,12400,12523
20240408,174600,9485691870,12400,12400,12400,12400,0
20240408,174500,9485691870,12400,12400,12400,12400,0
20240408,174400,9485691870,12400,12400,12400,12400,0
20240408,174300,9485691870,12400,12400,12400,12400,0
20240408,174200,9485691870,12400,12400,12400,12400,0
20240408,174100,9485691870,12400,12400,12400,12400,0
20240408,174000,9485691870,12400,12400,12400,12400,0
20240408,173900,9485691870,12400,12400,12400,12400,0
20240408,173800,9485691870,12400,12400,12400,12400,0
20240408,173700,9485691870,12400,12400,12400,12400,0
20240408,173600,9485691870,12400,12400,12400,12400,0
20240408,173500,9485691870,12400,12400,12400,12400,0
20240408,173400,9485691870,12400,12400,12400,12400,0
20240408,173300,9485691870,12400,12400,12400,12400,0
20240408,173200,9485691870,12400,12400,12400,12400,0
20240408,173100,9485691870,12400,12400,12400,12400,0
20240408,173000,9485691870,12400,12400,12400,12400,0
20240408,172900,9485691870,12400,12400,12400,12400,0
20240408,172800,9485691870,12400,12400,12400,12400,0
20240408,172700,9485691870,12400,12400,12400,12400,0
20240408,172600,9485691870,12400,12400,12400,12400,0
20240408,172500,9485691870,12400,12400,12400,12400,0
20240408,172400,9485691870,12400,12400,12400,12400,0
20240408,172300,9485691870,12400,12400,12400,12400,0
20240408,172200,9485691870,12400,12400,12400,12400,0
20240408,172100,9485691870,12400,12400,12400,12400,0
20240408,172000,9485691870,12400,12400,12400,12400,0
20240408,171900,9485691870,12400,12400,12400,12400,0
20240408,171800,9485691870,12400,12400,12400,12400,0
20240408,171700,9485691870,12400,12400,12400,12400,12523
20240408,171600,9485691870,12400,12400,12400,12400,0
20240408,171500,9485691870,12400,12400,12400,12400,0
20240408,171400,9485691870,12400,12400,12400,12400,0
20240408,171300,9485691870,12400,12400,12400,12400,0
20240408,171200,9485691870,12400,12400,12400,12400,0
20240408,171100,9485691870,12400,12400,12400,12400,0
20240408,171000,9485691870,12400,12400,12400,12400,0
20240408,170900,9485691870,12400,12400,12400,12400,0
20240408,170800,9485691870,12400,12400,12400,12400,0
20240408,170700,9485691870,12400,12400,12400,12400,0
20240408,170600,9485691870,12400,12400,12400,12400,0
20240408,170500,9485691870,12400,12400,12400,12400,0
20240408,170400,9485691870,12400,12400,12400,12400,0
20240408,170300,9485691870,12400,12400,12400,12400,0
20240408,170200,9485691870,12400,12400,12400,12400,0
20240408,170100,9485691870,12400,12400,12400,12400,0
20240408,170000,9485691870,12400,12400,12400,12400,0
20240408,165900,9485691870,12400,12400,12400,12400,0
20240408,165800,9485691870,12400,12400,12400,12400,0
20240408,165700,9485691870,12400,12400,12400,12400,0
20240408,165600,9485691870,12400,12400,12400,12400,0
20240408,165500,9485691870,12400,12400,12400,12400,0
20240408,165400,9485691870,12400,12400,12400,12400,0
20240408,165300,9485691870,12400,12400,12400,12400,0
20240408,165200,9485691870,12400,12400,12400,12400,0
20240408,165100,9485691870,12400,12400,12400,12400,0
20240408,165000,9485691870,12400,12400,12400,12400,0
20240408,164900,9485691870,12400,12400,12400,12400,0
20240408,164800,9485691870,12400,12400,12400,12400,0
20240408,164700,9485691870,12400,12400,12400,12400,12523
20240408,164600,9485691870,12400,12400,12400,12400,0
20240408,164500,9485691870,12400,12400,12400,12400,0
20240408,164400,9485691870,12400,12400,12400,12400,0
20240408,164300,9485691870,12400,12400,12400,12400,0
20240408,164200,9485691870,12400,12400,12400,12400,0
20240408,164100,9485691870,12400,12400,12400,12400,0
20240408,164000,9485691870,12400,12400,12400,12400,0
20240408,163900,9485691870,12400,12400,12400,12400,0
20240408,163800,9485691870,12400,12400,12400,12400,0
20240408,163700,9485691870,12400,12400,12400,12400,0
20240408,163600,9485691870,12400,12400,12400,12400,0
20240408,163500,9485691870,12400,12400,12400,12400,0
20240408,163400,9485691870,12400,12400,12400,12400,0
20240408,163300,9485691870,12400,12400,12400,12400,0
20240408,163200,9485691870,12400,12400,12400,12400,0
20240408,163100,9485691870,12400,12400,12400,12400,0
20240408,163000,9485691870,12400,12400,12400,12400,0
20240408,162900,9485691870,12400,12400,12400,12400,0
20240408,162800,9485691870,12400,12400,12400,12400,0
20240408,162700,9485691870,12400,12400,12400,12400,0
20240408,162600,9485691870,12400,12400,12400,12400,0
20240408,162500,9485691870,12400,12400,12400,12400,0
20240408,162400,9485691870,12400,12400,12400,12400,0
20240408,162300,9485691870,12400,12400,12400,12400,0
20240408,162200,9485691870,12400,12400,12400,12400,0
20240408,162100,9485691870,12400,12400,12400,12400,0
20240408,162000,9485691870,12400,12400,12400,12400,0
20240408,161900,9485691870,12400,12400,12400,12400,0
20240408,161800,9485691870,12400,12400,12400,12400,0
20240408,161700,9485691870,12400,12400,12400,12400,12523
20240408,161600,9485691870,12400,12400,12400,12400,0
20240408,161500,9485691870,12400,12400,12400,12400,0
20240408,161400,9485691870,12400,12400,12400,12400,0
20240408,161300,9485691870,12400,12400,12400,12400,0
20240408,161200,9485691870,12400,12400,12400,12400,0
20240408,161100,9485691870,12400,12400,12400,12400,0
20240408,161000,9485691870,12400,12400,12400,12400,0
20240408,160900,9485691870,12400,12400,12400,12400,0
20240408,160800,9485691870,12400,12400,12400,12400,0
20240408,160700,9485691870,12400,12400,12400,12400,0
20240408,160600,9485691870,12400,12400,12400,12400,0
20240408,160500,9485691870,12400,12400,12400,12400,0
20240408,160400,9485691870,12400,12400,12400,12400,0
20240408,160300,9485691870,12400,12400,12400,12400,0
20240408,160200,9485691870,12400,12400,12400,12400,0
20240408,160100,9485691870,12400,12400,12400,12400,0
20240408,160000,9485691870,12400,12400,12400,12400,0
20240408,155900,9485691870,12400,12400,12400,12400,0
20240408,155800,9485691870,12400,12400,12400,12400,0
20240408,155700,9485691870,12400,12400,12400,12400,0
20240408,155600,9485691870,12400,12400,12400,12400,0
20240408,155500,9485691870,12400,12400,12400,12400,0
20240408,155400,9485691870,12400,12400,12400,12400,0
20240408,155300,9485691870,12400,12400,12400,12400,0
20240408,155200,9485691870,12400,12400,12400,12400,0
20240408,155100,9485691870,12400,12400,12400,12400,0
20240408,155000,9485691870,12400,12400,12400,12400,0
20240408,154900,9485691870,12400,12400,12400,12400,0
20240408,154800,9485691870,12400,12400,12400,12400,0
20240408,154700,9485691870,12400,12400,12400,12400,12523
20240408,154600,9485691870,12400,12400,12400,12400,0
20240408,154500,9485691870,12400,12400,12400,12400,0
20240408,154400,9485691870,12400,12400,12400,12400,0
20240408,154300,9485691870,12400,12400,12400,12400,0
20240408,154200,9485691870,12400,12400,12400,12400,0
20240408,154100,9485691870,12400,12400,12400,12400,0
20240408,154000,9485691870,12400,12400,12400,12400,0
20240408,153900,9485691870,12400,12400,12400,12400,0
20240408,153800,9485691870,12400,12400,12400,12400,0
20240408,153700,9485691870,12400,12400,12400,12400,0
20240408,153600,9485691870,12400,12400,12400,12400,0
20240408,153500,9485691870,12400,12400,12400,12400,0
20240408,153400,9485691870,12400,12400,12400,12400,0
20240408,153300,9485691870,12400,12400,12400,12400,0
20240408,153200,9485691870,12400,12400,12400,12400,0
20240408,153100,9485691870,12400,12400,12400,12400,0
20240408,153000,9485691870,12400,12400,12400,12400,12523
20240408,152900,9330406670,12470,12470,12470,12470,0
20240408,152800,9330406670,12470,12470,12470,12470,0
20240408,152700,9330406670,12470,12470,12470,12470,0
20240408,152600,9330406670,12470,12470,12470,12470,0
20240408,152500,9330406670,12470,12470,12470,12470,0
20240408,152400,9330406670,12470,12470,12470,12470,0
20240408,152300,9330406670,12470,12470,12470,12470,0
20240408,152200,9330406670,12470,12470,12470,12470,0
20240408,152100,9330406670,12470,12470,12470,12470,0
20240408,152000,9330406670,12470,12470,12470,12470,0
20240408,151900,9330406670,12470,12490,12490,12430,1550
20240408,151800,9311079160,12480,12430,12480,12430,2654
20240408,151700,9277968780,12430,12450,12500,12430,2103
20240408,151600,9251740090,12450,12420,12500,12420,1475
20240408,151500,9233327010,12420,12480,12500,12410,1990
20240408,151400,9208519760,12410,12470,12500,12400,2484
20240408,151300,9177533180,12410,12410,12470,12410,1604
20240408,151200,9157571520,12410,12400,12460,12400,1327
20240408,151100,9141057520,12390,12410,12440,12390,2476
20240408,151000,9110349610,12410,12400,12410,12400,861
20240408,150900,9099669300,12390,12390,12450,12390,2287
20240408,150800,9071300290,12390,12390,12460,12390,5205
20240408,150700,9006738030,12390,12400,12400,12390,1851
20240408,150600,8983800740,12390,12410,12420,12390,2774
20240408,150500,8949405240,12410,12400,12420,12400,1590
20240408,150400,8929682530,12410,12420,12420,12400,1947
20240408,150300,8905532810,12400,12390,12410,12390,2866
20240408,150200,8869993690,12390,12410,12420,12390,1348
20240408,150100,8853274730,12420,12400,12460,12400,1259
20240408,150000,8837603510,12400,12390,12450,12380,1671
20240408,145900,8816839680,12440,12400,12440,12380,1439
20240408,145800,8799005400,12380,12410,12410,12380,859
20240408,145700,8788367210,12390,12380,12410,12370,733
20240408,145600,8779284380,12380,12390,12400,12370,1559
20240408,145500,8759976520,12400,12410,12430,12360,3664
20240408,145400,8714638900,12390,12390,12440,12380,4706
20240408,145300,8656347140,12390,12390,12410,12380,5140
20240408,145200,8592639570,12400,12390,12430,12390,911
20240408,145100,8581339500,12390,12400,12410,12390,2362
20240408,145000,8552058270,12410,12430,12430,12400,4004
20240408,144900,8502356900,12420,12460,12460,12420,1599
20240408,144800,8482476400,12460,12500,12510,12450,975
20240408,144700,8470313070,12500,12480,12520,12460,1500
20240408,144600,8451570110,12480,12430,12480,12420,982
20240408,144500,8439340850,12430,12410,12480,12410,1574
20240408,144400,8419785230,12410,12410,12420,12400,1273
20240408,144300,8403988020,12410,12390,12410,12390,1379
20240408,144200,8386883060,12390,12400,12400,12390,1250
20240408,144100,8371385150,12400,12400,12410,12390,501
20240408,144000,8365173030,12400,12390,12410,12390,2154
20240408,143900,8338478760,12390,12400,12400,12380,2515
20240408,143800,8307315330,12390,12380,12400,12380,1040
20240408,143700,8294435780,12390,12400,12410,12380,10480
20240408,143600,8164530810,12410,12400,12420,12400,5721
20240408,143500,8093587360,12400,12420,12420,12400,2143
20240408,143400,8066996460,12420,12410,12420,12400,1113
20240408,143300,8053185980,12410,12410,12420,12400,3156
20240408,143200,8014021700,12410,12420,12420,12410,1217
20240408,143100,7998916380,12410,12410,12420,12410,2136
20240408,143000,7972407190,12410,12420,12430,12410,1961
20240408,142900,7948060950,12410,12420,12430,12410,2703
20240408,142800,7914489780,12420,12430,12430,12420,1112
20240408,142700,7900676140,12430,12440,12440,12420,2132
20240408,142600,7874188750,12450,12440,12450,12430,3146
20240408,142500,7835078750,12440,12440,12450,12430,4590
20240408,142400,7777988880,12440,12480,12480,12440,5752
20240408,142300,7706376100,12480,12460,12480,12460,1092
20240408,142200,7692753820,12460,12450,12470,12450,1194
20240408,142100,7677881110,12450,12470,12480,12450,2615
20240408,142000,7645313350,12470,12460,12480,12460,1251
20240408,141900,7629724540,12460,12470,12470,12460,1483
20240408,141800,7611245960,12460,12460,12480,12460,838
20240408,141700,7600799010,12460,12470,12480,12460,1242
20240408,141600,7585316690,12480,12480,12490,12470,1144
20240408,141500,7571049060,12470,12480,12490,12460,1264
20240408,141400,7555278660,12470,12470,12480,12460,1327
20240408,141300,7538728570,12470,12470,12480,12460,447
20240408,141200,7533155460,12470,12490,12500,12470,778
20240408,141100,7523450360,12500,12470,12500,12460,529
20240408,141000,7516855200,12470,12470,12480,12460,1103
20240408,140900,7503101020,12470,12460,12490,12460,1366
20240408,140800,7486066220,12460,12460,12480,12450,3214
20240408,140700,7446038660,12460,12450,12470,12450,1211
20240408,140600,7430952510,12450,12490,12490,12450,946
20240408,140500,7419167350,12500,12450,12500,12450,1533
20240408,140400,7400067060,12450,12460,12470,12450,3299
20240408,140300,7358964470,12460,12470,12470,12460,3530
20240408,140200,7314956810,12470,12480,12490,12470,1274
20240408,140100,7299061020,12490,12480,12490,12480,865
20240408,140000,7288265480,12480,12490,12510,12480,3889
20240408,135900,7239697780,12490,12490,12500,12490,1192
20240408,135800,7224800670,12490,12490,12500,12490,917
20240408,135700,7213345310,12490,12530,12530,12490,877
20240408,135600,7202373520,12530,12500,12530,12490,926
20240408,135500,7190796570,12490,12510,12510,12490,1902
20240408,135400,7167021600,12510,12510,12530,12510,1588
20240408,135300,7147146880,12520,12500,12540,12500,2228
20240408,135200,7119237570,12500,12500,12510,12500,1013
20240408,135100,7106572200,12500,12510,12510,12500,992
20240408,135000,7094164410,12520,12540,12540,12520,1215
20240408,134900,7078943750,12540,12540,12540,12520,1238
20240408,134800,7063431030,12530,12520,12580,12520,1696
20240408,134700,7042167650,12520,12540,12540,12520,1771
20240408,134600,7019977860,12540,12550,12580,12530,949
20240408,134500,7008073650,12550,12530,12560,12530,1332
20240408,134400,6991368530,12530,12550,12560,12530,1395
20240408,134300,6973874950,12550,12570,12570,12530,1320
20240408,134200,6957306000,12570,12550,12580,12550,1064
20240408,134100,6943931540,12550,12560,12560,12530,1440
20240408,134000,6925873040,12550,12570,12570,12530,2184
20240408,133900,6898456960,12560,12580,12590,12560,1017
20240408,133800,6885676920,12580,12600,12600,12580,902
20240408,133700,6874320540,12600,12550,12600,12540,1528
20240408,133600,6855101600,12550,12560,12560,12540,955
20240408,133500,6843122230,12560,12580,12600,12560,435
20240408,133400,6837649670,12590,12620,12620,12560,965
20240408,133300,6825489260,12620,12580,12620,12560,2575
20240408,133200,6793068590,12560,12550,12580,12530,1160
20240408,133100,6778499340,12550,12510,12560,12510,1946
20240408,133000,6754102820,12510,12490,12510,12480,1095
20240408,132900,6740420560,12500,12490,12500,12480,601
20240408,132800,6732915710,12490,12470,12500,12470,1363
20240408,132700,6715895960,12470,12480,12490,12460,504
20240408,132600,6709607660,12460,12450,12490,12450,1782
20240408,132500,6687410780,12450,12460,12470,12450,2304
20240408,132400,6658706540,12460,12460,12470,12460,718
20240408,132300,6649759710,12460,12480,12480,12460,1858
20240408,132200,6626605130,12480,12470,12490,12470,641
20240408,132100,6618606010,12490,12480,12490,12470,2996
20240408,132000,6581224100,12480,12470,12490,12470,893
20240408,131900,6570084520,12470,12490,12500,12470,1708
20240408,131800,6548771660,12490,12510,12520,12490,2802
20240408,131700,6513737730,12510,12530,12530,12510,2020
20240408,131600,6488448290,12540,12530,12550,12530,526
20240408,131500,6481853350,12520,12530,12550,12520,1555
20240408,131400,6462364970,12540,12590,12590,12530,2243
20240408,131300,6434190700,12590,12580,12600,12580,654
20240408,131200,6425957480,12590,12620,12620,12580,1556
20240408,131100,6406369060,12620,12600,12630,12600,456
20240408,131000,6400623080,12600,12610,12620,12600,334
20240408,130900,6396411390,12610,12610,12620,12600,443
20240408,130800,6390826470,12620,12610,12620,12600,181
20240408,130700,6388545710,12610,12610,12620,12600,290
20240408,130600,6384888680,12610,12620,12620,12600,438
20240408,130500,6379368750,12620,12600,12630,12600,85
20240408,130400,6378296790,12610,12650,12670,12600,388
20240408,130300,6373388030,12650,12650,12670,12650,2304
20240408,130200,6344228660,12660,12610,12660,12590,1449
20240408,130100,6325915200,12610,12580,12610,12580,450
20240408,130000,6320246250,12580,12590,12590,12570,711
20240408,125900,6311302030,12590,12580,12590,12580,284
20240408,125800,6307728050,12580,12590,12590,12580,240
20240408,125700,6304707110,12580,12580,12590,12570,119
20240408,125600,6303209810,12580,12590,12590,12580,241
20240408,125500,6300177700,12580,12620,12620,12580,908
20240408,125400,6288737340,12610,12610,12610,12600,212
20240408,125300,6286065570,12600,12600,12610,12600,301
20240408,125200,6282272330,12580,12580,12590,12570,286
20240408,125100,6278674040,12570,12580,12580,12570,183
20240408,125000,6276373530,12550,12530,12610,12530,12600
20240408,124900,6118494960,12530,12600,12600,12530,9574
20240408,124800,5998468580,12600,12580,12600,12570,474
20240408,124700,5992501930,12580,12600,12610,12580,326
20240408,124600,5988397490,12590,12600,12600,12590,223
20240408,124500,5985589050,12600,12600,12620,12590,1138
20240408,124400,5971247360,12600,12600,12610,12600,398
20240408,124300,5966232290,12610,12630,12630,12610,16
20240408,124200,5966030410,12600,12600,12630,12600,425
20240408,124100,5960670200,12610,12610,12610,12600,193
20240408,124000,5958237090,12610,12620,12620,12610,370
20240408,123900,5953571100,12630,12620,12640,12620,207
20240408,123800,5950958350,12610,12610,12620,12610,44
20240408,123700,5950403230,12660,12600,12660,12600,626
20240408,123600,5942499580,12610,12630,12630,12600,2638
20240408,123500,5909210010,12620,12650,12650,12620,2670
20240408,123400,5875477300,12650,12650,12650,12640,143
20240408,123300,5873669360,12650,12650,12650,12630,744
20240408,123200,5864263210,12640,12650,12650,12640,83
20240408,123100,5863213820,12650,12650,12660,12640,718
20240408,123000,5854131900,12650,12670,12670,12650,209
20240408,122900,5851486560,12660,12660,12660,12650,509
20240408,122800,5845046190,12650,12640,12660,12640,153
20240408,122700,5843110440,12640,12650,12650,12640,240
20240408,122600,5840074960,12650,12640,12650,12640,419
20240408,122500,5834775270,12650,12650,12650,12630,251
20240408,122400,5831602170,12650,12660,12660,12650,185
20240408,122300,5829261430,12650,12640,12650,12640,199
20240408,122200,5826745640,12660,12640,12660,12630,485
20240408,122100,5820614020,12630,12620,12650,12620,421
20240408,122000,5815296850,12620,12620,12630,12620,114
20240408,121900,5813858120,12620,12640,12640,12610,607
20240408,121800,5806197890,12640,12660,12660,12630,1586
20240408,121700,5786135710,12660,12660,12670,12650,306
20240408,121600,5782263120,12660,12650,12660,12650,138
20240408,121500,5780517210,12650,12640,12660,12640,3633
20240408,121400,5734568150,12640,12640,12670,12630,4857
20240408,121300,5673085680,12640,12650,12660,12640,334
20240408,121200,5668861180,12650,12640,12650,12630,578
20240408,121100,5661550270,12640,12650,12660,12640,1090
20240408,121000,5647760280,12650,12630,12650,12620,631
20240408,120900,5639780980,12650,12640,12670,12640,1120
20240408,120800,5625613300,12640,12600,12650,12600,1031
20240408,120700,5612593410,12620,12620,12630,12620,212
20240408,120600,5609917650,12620,12630,12630,12620,520
20240408,120500,5603353000,12620,12620,12630,12620,220
20240408,120400,5600574880,12610,12630,12630,12600,98
20240408,120300,5599338440,12630,12650,12670,12630,743
20240408,120200,5589941070,12640,12650,12670,12630,463
20240408,120100,5584083840,12650,12640,12650,12620,1995
20240408,120000,5558852520,12630,12590,12630,12590,467
20240408,115900,5552957570,12600,12610,12610,12590,1485
20240408,115800,5534236180,12590,12610,12610,12590,524
20240408,115700,5527635230,12600,12630,12630,12590,132
20240408,115600,5525970340,12600,12550,12600,12540,2114
20240408,115500,5499391540,12540,12540,12560,12540,355
20240408,115400,5494937270,12550,12560,12570,12540,659
20240408,115300,5486663640,12570,12550,12580,12550,347
20240408,115200,5482303520,12550,12560,12570,12540,206
20240408,115100,5479717730,12550,12560,12570,12530,1354
20240408,115000,5462722410,12560,12560,12580,12560,270
20240408,114900,5459328720,12560,12550,12580,12550,632
20240408,114800,5451392160,12550,12570,12570,12550,466
20240408,114700,5445536100,12570,12570,12580,12570,318
20240408,114600,5441538120,12560,12570,12580,12550,325
20240408,114500,5437454830,12570,12570,12600,12570,401
20240408,114400,5432408530,12580,12600,12600,12580,395
20240408,114300,5427436710,12590,12600,12610,12590,1199
20240408,114200,5412329850,12600,12630,12630,12600,242
20240408,114100,5409279600,12610,12590,12630,12590,309
20240408,114000,5405386260,12590,12570,12590,12570,406
20240408,113900,5400280710,12590,12610,12630,12590,1340
20240408,113800,5383386170,12640,12630,12640,12600,1379
20240408,113700,5365958080,12600,12570,12650,12570,666
20240408,113600,5357562190,12580,12590,12670,12570,2081
20240408,113500,5331280150,12600,12590,12610,12590,499
20240408,113400,5324994050,12590,12600,12600,12590,496
20240408,113300,5318745910,12600,12650,12650,12590,3054
20240408,113200,5280217180,12640,12620,12650,12590,3467
20240408,113100,5236434780,12600,12540,12600,12540,1309
20240408,113000,5219982570,12540,12510,12560,12510,845
20240408,112900,5209383230,12530,12510,12530,12510,394
20240408,112800,5204452310,12510,12520,12530,12480,1480
20240408,112700,5185936660,12480,12550,12550,12480,1348
20240408,112600,5169091130,12560,12490,12560,12480,604
20240408,112500,5161534770,12480,12530,12530,12480,737
20240408,112400,5152315060,12510,12480,12560,12480,364
20240408,112300,5147760270,12580,12470,12620,12450,3813
20240408,112200,5099816910,12470,12460,12470,12460,554
20240408,112100,5092912540,12460,12470,12480,12460,621
20240408,112000,5085171650,12470,12470,12480,12470,201
20240408,111900,5082664290,12510,12460,12510,12450,1195
20240408,111800,5067775930,12450,12470,12480,12450,1205
20240408,111700,5052756990,12470,12450,12480,12450,4462
20240408,111600,4997159100,12450,12480,12480,12450,3644
20240408,111500,4951751610,12470,12480,12500,12470,1117
20240408,111400,4937794790,12460,12500,12500,12460,7023
20240408,111300,4850187310,12500,12490,12500,12490,838
20240408,111200,4839719630,12490,12510,12510,12490,552
20240408,111100,4832820760,12510,12510,12510,12490,230
20240408,111000,4829946080,12500,12550,12550,12500,6923
20240408,110900,4743347280,12550,12540,12550,12530,491
20240408,110800,4737192000,12550,12560,12560,12540,158
20240408,110700,4735209000,12550,12550,12570,12540,336
20240408,110600,4730993340,12570,12570,12600,12540,2363
20240408,110500,4701242830,12570,12540,12580,12540,781
20240408,110400,4691424670,12550,12540,12570,12530,847
20240408,110300,4680790360,12540,12510,12550,12500,1799
20240408,110200,4658255980,12520,12520,12530,12500,558
20240408,110100,4651273440,12520,12500,12520,12500,993
20240408,110000,4638851440,12510,12500,12510,12500,1365
20240408,105900,4621785960,12510,12510,12520,12500,1565
20240408,105800,4602221370,12510,12500,12510,12490,973
20240408,105700,4590059930,12500,12510,12510,12500,3940
20240408,105600,4540806000,12500,12510,12520,12500,895
20240408,105500,4529614000,12510,12530,12530,12510,1412
20240408,105400,4511946450,12520,12520,12550,12510,615
20240408,105300,4504245710,12520,12530,12550,12520,331
20240408,105200,4500097770,12530,12520,12530,12520,696
20240408,105100,4491380710,12520,12540,12540,12520,899
20240408,105000,4480114950,12530,12540,12540,12530,461
20240408,104900,4474336250,12540,12520,12550,12520,1440
20240408,104800,4456290010,12520,12510,12520,12510,1544
20240408,104700,4436971510,12520,12520,12520,12510,1209
20240408,104600,4421838530,12510,12510,12530,12510,966
20240408,104500,4409752160,12520,12520,12540,12510,734
20240408,104400,4400561240,12520,12520,12530,12520,673
20240408,104300,4392133490,12520,12510,12540,12500,958
20240408,104200,4380151150,12540,12540,12560,12540,718
20240408,104100,4371143770,12540,12510,12550,12500,546
20240408,104000,4364305510,12510,12500,12530,12500,679
20240408,103900,4355811150,12500,12520,12540,12500,1142
20240408,103800,4341516850,12520,12510,12530,12510,560
20240408,103700,4334508800,12510,12520,12530,12510,748
20240408,103600,4325143500,12520,12510,12520,12510,726
20240408,103500,4316054460,12510,12550,12550,12510,1696
20240408,103400,4294815550,12550,12550,12560,12540,283
20240408,103300,4291263200,12550,12570,12570,12550,580
20240408,103200,4283974580,12570,12560,12570,12560,752
20240408,103100,4274526320,12560,12570,12590,12560,705
20240408,103000,4265667320,12570,12570,12580,12560,382
20240408,102900,4260865960,12590,12560,12590,12560,1009
20240408,102800,4248187780,12560,12560,12590,12560,2101
20240408,102700,4221763720,12560,12560,12570,12530,797
20240408,102600,4211760000,12560,12510,12560,12510,658
20240408,102500,4203511370,12510,12490,12510,12490,2651
20240408,102400,4170350680,12490,12500,12510,12490,602
20240408,102300,4162827820,12510,12500,12510,12500,1137
20240408,102200,4148614790,12510,12510,12510,12500,1196
20240408,102100,4133664040,12500,12510,12520,12500,3441
20240408,102000,4090643070,12510,12500,12510,12490,932
20240408,101900,4078989970,12500,12510,12510,12500,473
20240408,101800,4073077230,12500,12510,12530,12500,1172
20240408,101700,4058422830,12520,12510,12530,12480,889
20240408,101600,4047313170,12510,12500,12510,12490,217
20240408,101500,4044600890,12500,12480,12510,12470,2189
20240408,101400,4017273860,12480,12470,12490,12470,771
20240408,101300,4007659040,12470,12480,12490,12470,474
20240408,101200,4001745480,12470,12490,12500,12460,827
20240408,101100,3991428830,12500,12530,12540,12490,1137
20240408,101000,3977209360,12520,12570,12570,12500,363
20240408,100900,3972662540,12580,12560,12590,12470,992
20240408,100800,3960213710,12570,12430,12570,12420,3259
20240408,100700,3919636590,12420,12440,12440,12420,1378
20240408,100600,3902512890,12430,12420,12430,12420,1289
20240408,100500,3886492240,12430,12450,12450,12420,2564
20240408,100400,3854628500,12460,12510,12510,12430,21769
20240408,100300,3582791420,12510,12510,12520,12500,3495
20240408,100200,3539071510,12510,12530,12540,12510,2092
20240408,100100,3512884160,12520,12520,12530,12510,2144
20240408,100000,3486051250,12510,12500,12520,12500,1549
20240408,095900,3466665430,12510,12520,12520,12500,5690
20240408,095800,3395486590,12520,12520,12530,12510,956
20240408,095700,3383518520,12520,12560,12560,12520,2792
20240408,095600,3348527960,12560,12560,12560,12550,733
20240408,095500,3339328210,12530,12530,12540,12520,3188
20240408,095400,3299375890,12520,12520,12530,12510,2344
20240408,095300,3270028730,12520,12520,12540,12510,4372
20240408,095200,3215288480,12530,12510,12530,12510,5137
20240408,095100,3150990800,12520,12530,12530,12510,2313
20240408,095000,3122042210,12520,12530,12530,12510,1518
20240408,094900,3103038530,12530,12550,12580,12530,8089
20240408,094800,3001516910,12550,12610,12640,12550,7171
20240408,094700,2911464820,12550,12580,12600,12550,11580
20240408,094600,2765913470,12570,12630,12640,12570,12034
20240408,094500,2614276460,12630,12670,12680,12630,8930
20240408,094400,2501289920,12670,12680,12690,12670,997
20240408,094300,2488647970,12670,12680,12690,12650,1694
20240408,094200,2467186940,12670,12650,12680,12650,2590
20240408,094100,2434421570,12650,12730,12740,12650,8483
20240408,094000,2326922930,12730,12710,12750,12700,895
20240408,093900,2315534400,12710,12710,12710,12680,1609
20240408,093800,2295109550,12710,12720,12750,12700,4976
20240408,093700,2231835110,12720,12740,12740,12720,2175
20240408,093600,2204154170,12740,12750,12760,12740,2219
20240408,093500,2175866150,12740,12810,12820,12740,3786
20240408,093400,2127440180,12810,12860,12870,12810,2820
20240408,093300,2091256050,12870,12930,12930,12860,1459
20240408,093200,2072438780,12920,12970,12990,12920,1070
20240408,093100,2058606720,12970,12900,12980,12900,1478
20240408,093000,2039495740,12890,12910,12930,12870,3800
20240408,092900,1990494950,12930,12930,13050,12930,17524
20240408,092800,1763187420,12930,12860,12940,12860,2892
20240408,092700,1725862440,12860,12860,12860,12830,1028
20240408,092600,1712651200,12860,12790,12890,12790,925
20240408,092500,1700788190,12800,12730,12800,12730,2028
20240408,092400,1674890470,12730,12720,12740,12720,876
20240408,092300,1663740190,12710,12710,12720,12700,2247
20240408,092200,1635186350,12710,12700,12710,12700,1996
20240408,092100,1609831170,12700,12720,12720,12690,1029
20240408,092000,1596766880,12730,12700,12760,12690,5003
20240408,091900,1533213810,12700,12670,12700,12660,3088
20240408,091800,1494043760,12710,12700,12720,12660,4040
20240408,091700,1442815630,12690,12670,12720,12670,2301
20240408,091600,1413599360,12710,12680,12720,12650,6911
20240408,091500,1325995230,12680,12720,12720,12650,8601
20240408,091400,1216814850,12710,12770,12780,12680,14325
20240408,091300,1034506240,12780,12810,12840,12770,1261
20240408,091200,1018371960,12840,12800,12840,12780,10174
20240408,091100,888106790,12800,12860,12870,12800,4486
20240408,091000,830659640,12860,12890,12890,12810,1387
20240408,090900,812870490,12890,12850,12930,12800,3852
20240408,090800,763431030,12960,12920,12960,12800,10663
20240408,090700,626322700,12960,12850,12960,12850,2295
20240408,090600,596779970,12850,12880,12920,12840,12020
20240408,090500,442291480,12900,12960,12960,12890,8738
20240408,090400,329475660,12970,12970,12980,12950,6296
20240408,090300,247888760,12990,13060,13060,12970,7789
20240408,090200,146463660,13070,13110,13110,13070,1636
20240408,090100,125056720,13120,13180,13180,13120,2777
20240408,090000,88536450,13160,13100,13190,13100,6015