KissMeData/358570/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,205100,6302369470,12860,12860,12860,12860,11714
20240416,205000,6302369470,12860,12860,12860,12860,0
20240416,204900,6302369470,12860,12860,12860,12860,0
20240416,204800,6302369470,12860,12860,12860,12860,0
20240416,204700,6302369470,12860,12860,12860,12860,0
20240416,204600,6302369470,12860,12860,12860,12860,0
20240416,204500,6302369470,12860,12860,12860,12860,0
20240416,204400,6302369470,12860,12860,12860,12860,0
20240416,204300,6302369470,12860,12860,12860,12860,0
20240416,204200,6302369470,12860,12860,12860,12860,0
20240416,204100,6302369470,12860,12860,12860,12860,0
20240416,204000,6302369470,12860,12860,12860,12860,0
20240416,203900,6302369470,12860,12860,12860,12860,0
20240416,203800,6302369470,12860,12860,12860,12860,0
20240416,203700,6302369470,12860,12860,12860,12860,0
20240416,203600,6302369470,12860,12860,12860,12860,0
20240416,203500,6302369470,12860,12860,12860,12860,0
20240416,203400,6302369470,12860,12860,12860,12860,0
20240416,203300,6302369470,12860,12860,12860,12860,0
20240416,203200,6302369470,12860,12860,12860,12860,0
20240416,203100,6302369470,12860,12860,12860,12860,0
20240416,203000,6302369470,12860,12860,12860,12860,0
20240416,202900,6302369470,12860,12860,12860,12860,0
20240416,202800,6302369470,12860,12860,12860,12860,0
20240416,202700,6302369470,12860,12860,12860,12860,0
20240416,202600,6302369470,12860,12860,12860,12860,0
20240416,202500,6302369470,12860,12860,12860,12860,0
20240416,202400,6302369470,12860,12860,12860,12860,0
20240416,202300,6302369470,12860,12860,12860,12860,0
20240416,202200,6302369470,12860,12860,12860,12860,0
20240416,202100,6302369470,12860,12860,12860,12860,11714
20240416,202000,6302369470,12860,12860,12860,12860,0
20240416,201900,6302369470,12860,12860,12860,12860,0
20240416,201800,6302369470,12860,12860,12860,12860,0
20240416,201700,6302369470,12860,12860,12860,12860,0
20240416,201600,6302369470,12860,12860,12860,12860,0
20240416,201500,6302369470,12860,12860,12860,12860,0
20240416,201400,6302369470,12860,12860,12860,12860,0
20240416,201300,6302369470,12860,12860,12860,12860,0
20240416,201200,6302369470,12860,12860,12860,12860,0
20240416,201100,6302369470,12860,12860,12860,12860,0
20240416,201000,6302369470,12860,12860,12860,12860,0
20240416,200900,6302369470,12860,12860,12860,12860,0
20240416,200800,6302369470,12860,12860,12860,12860,0
20240416,200700,6302369470,12860,12860,12860,12860,0
20240416,200600,6302369470,12860,12860,12860,12860,0
20240416,200500,6302369470,12860,12860,12860,12860,0
20240416,200400,6302369470,12860,12860,12860,12860,0
20240416,200300,6302369470,12860,12860,12860,12860,0
20240416,200200,6302369470,12860,12860,12860,12860,0
20240416,200100,6302369470,12860,12860,12860,12860,0
20240416,200000,6302369470,12860,12860,12860,12860,0
20240416,195900,6302369470,12860,12860,12860,12860,0
20240416,195800,6302369470,12860,12860,12860,12860,0
20240416,195700,6302369470,12860,12860,12860,12860,0
20240416,195600,6302369470,12860,12860,12860,12860,0
20240416,195500,6302369470,12860,12860,12860,12860,0
20240416,195400,6302369470,12860,12860,12860,12860,0
20240416,195300,6302369470,12860,12860,12860,12860,0
20240416,195200,6302369470,12860,12860,12860,12860,0
20240416,195100,6302369470,12860,12860,12860,12860,11714
20240416,195000,6302369470,12860,12860,12860,12860,0
20240416,194900,6302369470,12860,12860,12860,12860,0
20240416,194800,6302369470,12860,12860,12860,12860,0
20240416,194700,6302369470,12860,12860,12860,12860,0
20240416,194600,6302369470,12860,12860,12860,12860,0
20240416,194500,6302369470,12860,12860,12860,12860,0
20240416,194400,6302369470,12860,12860,12860,12860,0
20240416,194300,6302369470,12860,12860,12860,12860,0
20240416,194200,6302369470,12860,12860,12860,12860,0
20240416,194100,6302369470,12860,12860,12860,12860,0
20240416,194000,6302369470,12860,12860,12860,12860,0
20240416,193900,6302369470,12860,12860,12860,12860,0
20240416,193800,6302369470,12860,12860,12860,12860,0
20240416,193700,6302369470,12860,12860,12860,12860,0
20240416,193600,6302369470,12860,12860,12860,12860,0
20240416,193500,6302369470,12860,12860,12860,12860,0
20240416,193400,6302369470,12860,12860,12860,12860,0
20240416,193300,6302369470,12860,12860,12860,12860,0
20240416,193200,6302369470,12860,12860,12860,12860,0
20240416,193100,6302369470,12860,12860,12860,12860,0
20240416,193000,6302369470,12860,12860,12860,12860,0
20240416,192900,6302369470,12860,12860,12860,12860,0
20240416,192800,6302369470,12860,12860,12860,12860,0
20240416,192700,6302369470,12860,12860,12860,12860,0
20240416,192600,6302369470,12860,12860,12860,12860,0
20240416,192500,6302369470,12860,12860,12860,12860,0
20240416,192400,6302369470,12860,12860,12860,12860,0
20240416,192300,6302369470,12860,12860,12860,12860,0
20240416,192200,6302369470,12860,12860,12860,12860,0
20240416,192100,6302369470,12860,12860,12860,12860,11714
20240416,192000,6302369470,12860,12860,12860,12860,0
20240416,191900,6302369470,12860,12860,12860,12860,0
20240416,191800,6302369470,12860,12860,12860,12860,0
20240416,191700,6302369470,12860,12860,12860,12860,0
20240416,191600,6302369470,12860,12860,12860,12860,0
20240416,191500,6302369470,12860,12860,12860,12860,0
20240416,191400,6302369470,12860,12860,12860,12860,0
20240416,191300,6302369470,12860,12860,12860,12860,0
20240416,191200,6302369470,12860,12860,12860,12860,0
20240416,191100,6302369470,12860,12860,12860,12860,0
20240416,191000,6302369470,12860,12860,12860,12860,0
20240416,190900,6302369470,12860,12860,12860,12860,0
20240416,190800,6302369470,12860,12860,12860,12860,0
20240416,190700,6302369470,12860,12860,12860,12860,0
20240416,190600,6302369470,12860,12860,12860,12860,0
20240416,190500,6302369470,12860,12860,12860,12860,0
20240416,190400,6302369470,12860,12860,12860,12860,0
20240416,190300,6302369470,12860,12860,12860,12860,0
20240416,190200,6302369470,12860,12860,12860,12860,0
20240416,190100,6302369470,12860,12860,12860,12860,0
20240416,190000,6302369470,12860,12860,12860,12860,0
20240416,185900,6302369470,12860,12860,12860,12860,0
20240416,185800,6302369470,12860,12860,12860,12860,0
20240416,185700,6302369470,12860,12860,12860,12860,0
20240416,185600,6302369470,12860,12860,12860,12860,0
20240416,185500,6302369470,12860,12860,12860,12860,0
20240416,185400,6302369470,12860,12860,12860,12860,0
20240416,185300,6302369470,12860,12860,12860,12860,0
20240416,185200,6302369470,12860,12860,12860,12860,0
20240416,185100,6302369470,12860,12860,12860,12860,11714
20240416,185000,6302369470,12860,12860,12860,12860,0
20240416,184900,6302369470,12860,12860,12860,12860,0
20240416,184800,6302369470,12860,12860,12860,12860,0
20240416,184700,6302369470,12860,12860,12860,12860,0
20240416,184600,6302369470,12860,12860,12860,12860,0
20240416,184500,6302369470,12860,12860,12860,12860,0
20240416,184400,6302369470,12860,12860,12860,12860,0
20240416,184300,6302369470,12860,12860,12860,12860,0
20240416,184200,6302369470,12860,12860,12860,12860,0
20240416,184100,6302369470,12860,12860,12860,12860,0
20240416,184000,6302369470,12860,12860,12860,12860,0
20240416,183900,6302369470,12860,12860,12860,12860,0
20240416,183800,6302369470,12860,12860,12860,12860,0
20240416,183700,6302369470,12860,12860,12860,12860,0
20240416,183600,6302369470,12860,12860,12860,12860,0
20240416,183500,6302369470,12860,12860,12860,12860,0
20240416,183400,6302369470,12860,12860,12860,12860,0
20240416,183300,6302369470,12860,12860,12860,12860,0
20240416,183200,6302369470,12860,12860,12860,12860,0
20240416,183100,6302369470,12860,12860,12860,12860,0
20240416,183000,6302369470,12860,12860,12860,12860,0
20240416,182900,6302369470,12860,12860,12860,12860,0
20240416,182800,6302369470,12860,12860,12860,12860,0
20240416,182700,6302369470,12860,12860,12860,12860,0
20240416,182600,6302369470,12860,12860,12860,12860,0
20240416,182500,6302369470,12860,12860,12860,12860,0
20240416,182400,6302369470,12860,12860,12860,12860,0
20240416,182300,6302369470,12860,12860,12860,12860,0
20240416,182200,6302369470,12860,12860,12860,12860,0
20240416,182100,6302369470,12860,12860,12860,12860,11714
20240416,182000,6302369470,12860,12860,12860,12860,0
20240416,181900,6302369470,12860,12860,12860,12860,0
20240416,181800,6302369470,12860,12860,12860,12860,0
20240416,181700,6302369470,12860,12860,12860,12860,0
20240416,181600,6302369470,12860,12860,12860,12860,0
20240416,181500,6302369470,12860,12860,12860,12860,0
20240416,181400,6302369470,12860,12860,12860,12860,0
20240416,181300,6302369470,12860,12860,12860,12860,0
20240416,181200,6302369470,12860,12860,12860,12860,0
20240416,181100,6302369470,12860,12860,12860,12860,0
20240416,181000,6302369470,12860,12860,12860,12860,0
20240416,180900,6302369470,12860,12860,12860,12860,0
20240416,180800,6302369470,12860,12860,12860,12860,0
20240416,180700,6302369470,12860,12860,12860,12860,0
20240416,180600,6302369470,12860,12860,12860,12860,0
20240416,180500,6302369470,12860,12860,12860,12860,0
20240416,180400,6302369470,12860,12860,12860,12860,0
20240416,180300,6302369470,12860,12860,12860,12860,0
20240416,180200,6302369470,12860,12860,12860,12860,0
20240416,180100,6302369470,12860,12860,12860,12860,0
20240416,180000,6302369470,12860,12860,12860,12860,0
20240416,175900,6302369470,12860,12860,12860,12860,0
20240416,175800,6302369470,12860,12860,12860,12860,0
20240416,175700,6302369470,12860,12860,12860,12860,0
20240416,175600,6302369470,12860,12860,12860,12860,0
20240416,175500,6302369470,12860,12860,12860,12860,0
20240416,175400,6302369470,12860,12860,12860,12860,0
20240416,175300,6302369470,12860,12860,12860,12860,0
20240416,175200,6302369470,12860,12860,12860,12860,0
20240416,175100,6302369470,12860,12860,12860,12860,11714
20240416,175000,6302369470,12860,12860,12860,12860,0
20240416,174900,6302369470,12860,12860,12860,12860,0
20240416,174800,6302369470,12860,12860,12860,12860,0
20240416,174700,6302369470,12860,12860,12860,12860,0
20240416,174600,6302369470,12860,12860,12860,12860,0
20240416,174500,6302369470,12860,12860,12860,12860,0
20240416,174400,6302369470,12860,12860,12860,12860,0
20240416,174300,6302369470,12860,12860,12860,12860,0
20240416,174200,6302369470,12860,12860,12860,12860,0
20240416,174100,6302369470,12860,12860,12860,12860,0
20240416,174000,6302369470,12860,12860,12860,12860,0
20240416,173900,6302369470,12860,12860,12860,12860,0
20240416,173800,6302369470,12860,12860,12860,12860,0
20240416,173700,6302369470,12860,12860,12860,12860,0
20240416,173600,6302369470,12860,12860,12860,12860,0
20240416,173500,6302369470,12860,12860,12860,12860,0
20240416,173400,6302369470,12860,12860,12860,12860,0
20240416,173300,6302369470,12860,12860,12860,12860,0
20240416,173200,6302369470,12860,12860,12860,12860,0
20240416,173100,6302369470,12860,12860,12860,12860,0
20240416,173000,6302369470,12860,12860,12860,12860,0
20240416,172900,6302369470,12860,12860,12860,12860,0
20240416,172800,6302369470,12860,12860,12860,12860,0
20240416,172700,6302369470,12860,12860,12860,12860,0
20240416,172600,6302369470,12860,12860,12860,12860,0
20240416,172500,6302369470,12860,12860,12860,12860,0
20240416,172400,6302369470,12860,12860,12860,12860,0
20240416,172300,6302369470,12860,12860,12860,12860,0
20240416,172200,6302369470,12860,12860,12860,12860,0
20240416,172100,6302369470,12860,12860,12860,12860,11714
20240416,172000,6302369470,12860,12860,12860,12860,0
20240416,171900,6302369470,12860,12860,12860,12860,0
20240416,171800,6302369470,12860,12860,12860,12860,0
20240416,171700,6302369470,12860,12860,12860,12860,0
20240416,171600,6302369470,12860,12860,12860,12860,0
20240416,171500,6302369470,12860,12860,12860,12860,0
20240416,171400,6302369470,12860,12860,12860,12860,0
20240416,171300,6302369470,12860,12860,12860,12860,0
20240416,171200,6302369470,12860,12860,12860,12860,0
20240416,171100,6302369470,12860,12860,12860,12860,0
20240416,171000,6302369470,12860,12860,12860,12860,0
20240416,170900,6302369470,12860,12860,12860,12860,0
20240416,170800,6302369470,12860,12860,12860,12860,0
20240416,170700,6302369470,12860,12860,12860,12860,0
20240416,170600,6302369470,12860,12860,12860,12860,0
20240416,170500,6302369470,12860,12860,12860,12860,0
20240416,170400,6302369470,12860,12860,12860,12860,0
20240416,170300,6302369470,12860,12860,12860,12860,0
20240416,170200,6302369470,12860,12860,12860,12860,0
20240416,170100,6302369470,12860,12860,12860,12860,0
20240416,170000,6302369470,12860,12860,12860,12860,0
20240416,165900,6302369470,12860,12860,12860,12860,0
20240416,165800,6302369470,12860,12860,12860,12860,0
20240416,165700,6302369470,12860,12860,12860,12860,0
20240416,165600,6302369470,12860,12860,12860,12860,0
20240416,165500,6302369470,12860,12860,12860,12860,0
20240416,165400,6302369470,12860,12860,12860,12860,0
20240416,165300,6302369470,12860,12860,12860,12860,0
20240416,165200,6302369470,12860,12860,12860,12860,0
20240416,165100,6302369470,12860,12860,12860,12860,11714
20240416,165000,6302369470,12860,12860,12860,12860,0
20240416,164900,6302369470,12860,12860,12860,12860,0
20240416,164800,6302369470,12860,12860,12860,12860,0
20240416,164700,6302369470,12860,12860,12860,12860,0
20240416,164600,6302369470,12860,12860,12860,12860,0
20240416,164500,6302369470,12860,12860,12860,12860,0
20240416,164400,6302369470,12860,12860,12860,12860,0
20240416,164300,6302369470,12860,12860,12860,12860,0
20240416,164200,6302369470,12860,12860,12860,12860,0
20240416,164100,6302369470,12860,12860,12860,12860,0
20240416,164000,6302369470,12860,12860,12860,12860,0
20240416,163900,6302369470,12860,12860,12860,12860,0
20240416,163800,6302369470,12860,12860,12860,12860,0
20240416,163700,6302369470,12860,12860,12860,12860,0
20240416,163600,6302369470,12860,12860,12860,12860,0
20240416,163500,6302369470,12860,12860,12860,12860,0
20240416,163400,6302369470,12860,12860,12860,12860,0
20240416,163300,6302369470,12860,12860,12860,12860,0
20240416,163200,6302369470,12860,12860,12860,12860,0
20240416,163100,6302369470,12860,12860,12860,12860,0
20240416,163000,6302369470,12860,12860,12860,12860,0
20240416,162900,6302369470,12860,12860,12860,12860,0
20240416,162800,6302369470,12860,12860,12860,12860,0
20240416,162700,6302369470,12860,12860,12860,12860,0
20240416,162600,6302369470,12860,12860,12860,12860,0
20240416,162500,6302369470,12860,12860,12860,12860,0
20240416,162400,6302369470,12860,12860,12860,12860,0
20240416,162300,6302369470,12860,12860,12860,12860,0
20240416,162200,6302369470,12860,12860,12860,12860,0
20240416,162100,6302369470,12860,12860,12860,12860,11714
20240416,162000,6302369470,12860,12860,12860,12860,0
20240416,161900,6302369470,12860,12860,12860,12860,0
20240416,161800,6302369470,12860,12860,12860,12860,0
20240416,161700,6302369470,12860,12860,12860,12860,0
20240416,161600,6302369470,12860,12860,12860,12860,0
20240416,161500,6302369470,12860,12860,12860,12860,0
20240416,161400,6302369470,12860,12860,12860,12860,0
20240416,161300,6302369470,12860,12860,12860,12860,0
20240416,161200,6302369470,12860,12860,12860,12860,0
20240416,161100,6302369470,12860,12860,12860,12860,0
20240416,161000,6302369470,12860,12860,12860,12860,0
20240416,160900,6302369470,12860,12860,12860,12860,0
20240416,160800,6302369470,12860,12860,12860,12860,0
20240416,160700,6302369470,12860,12860,12860,12860,0
20240416,160600,6302369470,12860,12860,12860,12860,0
20240416,160500,6302369470,12860,12860,12860,12860,0
20240416,160400,6302369470,12860,12860,12860,12860,0
20240416,160300,6302369470,12860,12860,12860,12860,0
20240416,160200,6302369470,12860,12860,12860,12860,0
20240416,160100,6302369470,12860,12860,12860,12860,0
20240416,160000,6302369470,12860,12860,12860,12860,0
20240416,155900,6302369470,12860,12860,12860,12860,0
20240416,155800,6302369470,12860,12860,12860,12860,0
20240416,155700,6302369470,12860,12860,12860,12860,0
20240416,155600,6302369470,12860,12860,12860,12860,0
20240416,155500,6302369470,12860,12860,12860,12860,0
20240416,155400,6302369470,12860,12860,12860,12860,0
20240416,155300,6302369470,12860,12860,12860,12860,0
20240416,155200,6302369470,12860,12860,12860,12860,0
20240416,155100,6302369470,12860,12860,12860,12860,11714
20240416,155000,6302369470,12860,12860,12860,12860,0
20240416,154900,6302369470,12860,12860,12860,12860,0
20240416,154800,6302369470,12860,12860,12860,12860,0
20240416,154700,6302369470,12860,12860,12860,12860,0
20240416,154600,6302369470,12860,12860,12860,12860,0
20240416,154500,6302369470,12860,12860,12860,12860,0
20240416,154400,6302369470,12860,12860,12860,12860,0
20240416,154300,6302369470,12860,12860,12860,12860,0
20240416,154200,6302369470,12860,12860,12860,12860,0
20240416,154100,6302369470,12860,12860,12860,12860,0
20240416,154000,6302369470,12860,12860,12860,12860,0
20240416,153900,6302369470,12860,12860,12860,12860,0
20240416,153800,6302369470,12860,12860,12860,12860,0
20240416,153700,6302369470,12860,12860,12860,12860,0
20240416,153600,6302369470,12860,12860,12860,12860,0
20240416,153500,6302369470,12860,12860,12860,12860,0
20240416,153400,6302369470,12860,12860,12860,12860,0
20240416,153300,6302369470,12860,12860,12860,12860,0
20240416,153200,6302369470,12860,12860,12860,12860,0
20240416,153100,6302369470,12860,12860,12860,12860,0
20240416,153000,6302369470,12860,12860,12860,12860,11714
20240416,152900,6151727430,12860,12860,12860,12860,0
20240416,152800,6151727430,12860,12860,12860,12860,0
20240416,152700,6151727430,12860,12860,12860,12860,0
20240416,152600,6151727430,12860,12860,12860,12860,0
20240416,152500,6151727430,12860,12860,12860,12860,0
20240416,152400,6151727430,12860,12860,12860,12860,0
20240416,152300,6151727430,12860,12860,12860,12860,0
20240416,152200,6151727430,12860,12860,12860,12860,0
20240416,152100,6151727430,12860,12860,12860,12860,0
20240416,152000,6151727430,12860,12860,12860,12860,0
20240416,151900,6151727430,12860,12860,12870,12860,1124
20240416,151800,6137270640,12860,12860,12870,12860,1033
20240416,151700,6123979080,12860,12860,12860,12850,1972
20240416,151600,6098619490,12860,12870,12870,12860,811
20240416,151500,6088189720,12860,12850,12860,12850,1006
20240416,151400,6075256210,12860,12870,12870,12860,467
20240416,151300,6069246300,12850,12870,12870,12850,2130
20240416,151200,6041841280,12870,12850,12870,12850,920
20240416,151100,6030012760,12850,12850,12860,12830,1326
20240416,151000,6012983510,12840,12850,12850,12810,1585
20240416,150900,5992638870,12840,12840,12850,12840,608
20240416,150800,5984826940,12850,12850,12860,12820,3588
20240416,150700,5938722540,12860,12830,12860,12830,2851
20240416,150600,5902109340,12830,12830,12830,12830,192
20240416,150500,5899645980,12830,12830,12830,12830,471
20240416,150400,5893603050,12810,12830,12830,12810,1332
20240416,150300,5876524540,12830,12830,12830,12820,492
20240416,150200,5870212280,12830,12830,12830,12820,615
20240416,150100,5862322510,12830,12840,12840,12830,612
20240416,150000,5854470390,12840,12830,12840,12820,429
20240416,145900,5848966270,12830,12820,12840,12810,1295
20240416,145800,5832363950,12820,12820,12840,12820,1010
20240416,145700,5819405970,12820,12830,12830,12820,2148
20240416,145600,5791855470,12830,12800,12830,12800,1737
20240416,145500,5769602750,12790,12780,12790,12780,298
20240416,145400,5765791770,12780,12770,12780,12750,645
20240416,145300,5757560360,12770,12790,12800,12770,1120
20240416,145200,5743244770,12790,12790,12800,12780,653
20240416,145100,5734892910,12790,12780,12790,12780,282
20240416,145000,5731288340,12790,12790,12800,12790,890
20240416,144900,5719900790,12790,12800,12800,12790,589
20240416,144800,5712362090,12790,12790,12810,12790,636
20240416,144700,5704217290,12790,12800,12800,12790,846
20240416,144600,5693391920,12800,12800,12800,12800,443
20240416,144500,5687721520,12810,12800,12820,12790,880
20240416,144400,5676452530,12800,12810,12820,12800,883
20240416,144300,5665144230,12810,12810,12810,12810,1334
20240416,144200,5648055690,12800,12810,12810,12800,122
20240416,144100,5646493070,12810,12830,12830,12790,1444
20240416,144000,5627996800,12840,12820,12840,12820,855
20240416,143900,5617030740,12830,12840,12840,12830,510
20240416,143800,5610482410,12830,12840,12840,12820,125
20240416,143700,5608878270,12830,12830,12840,12820,1417
20240416,143600,5590697810,12830,12820,12830,12820,119
20240416,143500,5589172220,12810,12830,12840,12810,3504
20240416,143400,5544209710,12830,12840,12840,12830,699
20240416,143300,5535235850,12840,12840,12840,12830,472
20240416,143200,5529175980,12830,12830,12840,12820,432
20240416,143100,5523633990,12840,12820,12840,12800,3401
20240416,143000,5479981210,12820,12830,12830,12820,614
20240416,142900,5472104060,12810,12840,12850,12810,1047
20240416,142800,5458670730,12840,12840,12840,12840,72
20240416,142700,5457746250,12840,12850,12850,12800,1768
20240416,142600,5435084720,12790,12800,12860,12790,2405
20240416,142500,5404267680,12810,12850,12860,12810,1638
20240416,142400,5383245850,12860,12870,12870,12820,351
20240416,142300,5378736470,12870,12870,12870,12850,893
20240416,142200,5367244560,12870,12870,12870,12870,511
20240416,142100,5360667990,12870,12820,12870,12800,702
20240416,142000,5351643460,12800,12840,12870,12800,2183
20240416,141900,5323583900,12840,12810,12840,12810,271
20240416,141800,5320106090,12860,12840,12860,12840,543
20240416,141700,5313123330,12790,12770,12840,12770,1983
20240416,141600,5287676000,12770,12800,12800,12770,737
20240416,141500,5278245460,12800,12800,12810,12800,525
20240416,141400,5271524970,12800,12810,12830,12800,1514
20240416,141300,5252139700,12810,12810,12810,12810,192
20240416,141200,5249680180,12800,12750,12800,12750,661
20240416,141100,5241228940,12750,12840,12840,12750,3211
20240416,141000,5200192860,12820,12860,12860,12820,1673
20240416,140900,5178708690,12860,12860,12860,12860,5
20240416,140800,5178644390,12860,12860,12860,12810,1324
20240416,140700,5161629730,12860,12870,12880,12860,1068
20240416,140600,5147885280,12870,12870,12870,12870,530
20240416,140500,5141064180,12870,12890,12890,12870,616
20240416,140400,5133130210,12880,12880,12880,12870,459
20240416,140300,5127218380,12870,12860,12880,12860,1110
20240416,140200,5112932370,12880,12850,12880,12850,107
20240416,140100,5111557360,12850,12850,12900,12850,854
20240416,140000,5100548860,12860,12900,12920,12860,1421
20240416,135900,5082231030,12920,12910,12920,12900,1199
20240416,135800,5066751680,12910,12900,12920,12900,2239
20240416,135700,5037847860,12900,12910,12910,12890,1187
20240416,135600,5022540850,12910,12890,12920,12890,8605
20240416,135500,4911496630,12860,12900,12900,12860,379
20240416,135400,4906612860,12900,12860,12900,12860,948
20240416,135300,4894406720,12880,12850,12890,12840,4959
20240416,135200,4830524410,12830,12790,12830,12790,646
20240416,135100,4822240910,12800,12790,12800,12790,137
20240416,135000,4820487760,12770,12770,12770,12770,20
20240416,134900,4820232360,12770,12790,12790,12770,1053
20240416,134800,4806778030,12770,12790,12800,12770,617
20240416,134700,4798881830,12800,12790,12810,12790,823
20240416,134600,4788344410,12790,12860,12860,12790,475
20240416,134500,4782262660,12800,12810,12830,12800,981
20240416,134400,4769691200,12810,12850,12850,12810,558
20240416,134300,4762537510,12860,12820,12860,12820,539
20240416,134200,4755607850,12820,12840,12840,12810,508
20240416,134100,4749086100,12820,12830,12840,12820,1371
20240416,134000,4731496230,12860,12870,12870,12840,2009
20240416,133900,4705681130,12870,12880,12880,12860,564
20240416,133800,4698422280,12880,12880,12890,12870,3038
20240416,133700,4659301810,12870,12860,12870,12860,1868
20240416,133600,4635268670,12870,12890,12900,12870,930
20240416,133500,4623281150,12890,12870,12900,12870,1361
20240416,133400,4605733860,12870,12840,12900,12830,5954
20240416,133300,4529102790,12850,12840,12860,12840,579
20240416,133200,4521658180,12830,12850,12860,12830,404
20240416,133100,4516469400,12850,12830,12850,12830,1995
20240416,133000,4490853970,12840,12800,12840,12800,3703
20240416,132900,4443388320,12790,12790,12790,12790,116
20240416,132800,4441904680,12800,12800,12800,12790,538
20240416,132700,4435018800,12790,12810,12810,12790,138
20240416,132600,4433252240,12810,12810,12810,12800,794
20240416,132500,4423081210,12820,12800,12820,12800,2285
20240416,132400,4393808120,12770,12790,12790,12770,1193
20240416,132300,4378549850,12820,12750,12820,12750,5511
20240416,132200,4308076400,12750,12760,12760,12750,522
20240416,132100,4301420190,12750,12750,12750,12730,555
20240416,132000,4294345620,12750,12730,12750,12730,494
20240416,131900,4288047520,12720,12740,12740,12720,520
20240416,131800,4281422740,12730,12740,12740,12730,635
20240416,131700,4273333800,12740,12740,12740,12730,425
20240416,131600,4267923400,12730,12730,12730,12730,111
20240416,131500,4266510370,12720,12720,12720,12720,500
20240416,131400,4260150370,12720,12720,12720,12720,545
20240416,131300,4253217970,12720,12700,12740,12700,1833
20240416,131200,4229889350,12690,12680,12690,12680,710
20240416,131100,4220884450,12680,12670,12680,12670,229
20240416,131000,4217981070,12670,12670,12670,12670,226
20240416,130900,4215117650,12670,12670,12670,12670,117
20240416,130800,4213635260,12670,12670,12670,12670,5
20240416,130700,4213571910,12670,12670,12680,12670,241
20240416,130600,4210518370,12670,12680,12680,12670,418
20240416,130500,4205221970,12670,12680,12680,12670,79
20240416,130400,4204220750,12670,12670,12670,12670,154
20240416,130300,4202269570,12670,12670,12680,12670,819
20240416,130200,4191892710,12680,12680,12680,12680,399
20240416,130100,4186833390,12680,12690,12690,12680,262
20240416,130000,4183510450,12680,12690,12700,12670,1250
20240416,125900,4167655800,12700,12700,12700,12700,67
20240416,125800,4166804900,12700,12700,12700,12690,71
20240416,125700,4165903500,12700,12700,12700,12700,26
20240416,125600,4165573300,12700,12700,12700,12690,313
20240416,125500,4161598980,12690,12700,12700,12690,114
20240416,125400,4160152290,12700,12690,12700,12690,122
20240416,125300,4158603540,12700,12700,12700,12700,120
20240416,125200,4157079540,12700,12700,12700,12700,9
20240416,125100,4156965240,12700,12700,12700,12700,210
20240416,125000,4154298240,12710,12710,12710,12700,116
20240416,124900,4152824300,12700,12690,12700,12690,290
20240416,124800,4149142630,12690,12690,12690,12690,33
20240416,124700,4148723860,12680,12690,12690,12680,133
20240416,124600,4147036560,12690,12690,12700,12690,827
20240416,124500,4136541860,12690,12690,12690,12690,1442
20240416,124400,4118242880,12690,12700,12700,12690,59
20240416,124300,4117493590,12700,12700,12700,12700,19
20240416,124200,4117252290,12700,12700,12700,12690,318
20240416,124100,4113216260,12700,12700,12700,12700,33
20240416,124000,4112797160,12690,12720,12720,12690,1326
20240416,123900,4095959330,12730,12730,12730,12730,57
20240416,123800,4095233720,12710,12720,12720,12710,460
20240416,123700,4089382930,12730,12730,12730,12730,58
20240416,123600,4088644590,12730,12740,12740,12730,78
20240416,123500,4087651510,12740,12720,12740,12720,612
20240416,123400,4079856450,12720,12720,12720,12720,1220
20240416,123300,4064338050,12720,12720,12720,12720,96
20240416,123200,4063116930,12720,12720,12720,12720,101
20240416,123100,4061832210,12730,12700,12730,12700,840
20240416,123000,4051142010,12710,12710,12710,12710,47
20240416,122900,4050544640,12700,12710,12710,12700,2145
20240416,122800,4023282140,12740,12730,12740,12690,214
20240416,122700,4020560950,12730,12730,12730,12730,23
20240416,122600,4020268160,12710,12710,12710,12710,121
20240416,122500,4018730250,12740,12740,12740,12740,8
20240416,122400,4018628330,12690,12690,12690,12690,1
20240416,122300,4018615640,12680,12680,12690,12680,330
20240416,122200,4014430690,12690,12680,12690,12680,19
20240416,122100,4014189760,12680,12680,12680,12680,803
20240416,122000,4004007720,12680,12680,12680,12670,1673
20240416,121900,3982795200,12680,12700,12710,12680,255
20240416,121800,3979558150,12710,12730,12740,12710,1173
20240416,121700,3964637430,12730,12730,12730,12730,18
20240416,121600,3964408290,12730,12730,12730,12730,288
20240416,121500,3960742050,12730,12720,12730,12720,535
20240416,121400,3953932150,12720,12700,12720,12700,145
20240416,121300,3952088420,12700,12700,12700,12700,186
20240416,121200,3949726220,12700,12710,12710,12680,1712
20240416,121100,3927996020,12720,12720,12750,12700,810
20240416,121000,3917697160,12720,12750,12750,12720,326
20240416,120900,3913549310,12750,12750,12750,12750,19
20240416,120800,3913307060,12730,12750,12750,12730,64
20240416,120700,3912491390,12750,12760,12770,12720,1431
20240416,120600,3894258620,12760,12760,12760,12760,268
20240416,120500,3890838940,12760,12780,12780,12760,1282
20240416,120400,3874467010,12790,12820,12840,12790,110
20240416,120300,3873057830,12800,12850,12850,12800,2074
20240416,120200,3846474790,12850,12850,12860,12850,473
20240416,120100,3840396720,12850,12830,12850,12830,567
20240416,120000,3833112000,12850,12850,12850,12820,295
20240416,115900,3829325520,12840,12830,12840,12830,642
20240416,115800,3821085520,12820,12810,12820,12810,1126
20240416,115700,3806654700,12810,12820,12820,12810,257
20240416,115600,3803361990,12810,12790,12810,12790,947
20240416,115500,3791242340,12790,12780,12790,12780,490
20240416,115400,3784978940,12780,12780,12780,12780,401
20240416,115300,3779854160,12760,12760,12780,12760,1026
20240416,115200,3766755180,12770,12770,12770,12770,2
20240416,115100,3766729640,12770,12760,12770,12730,2351
20240416,115000,3736783990,12760,12760,12760,12760,50
20240416,114900,3736145990,12760,12750,12760,12750,53
20240416,114800,3735470020,12750,12750,12750,12750,272
20240416,114700,3732002020,12760,12760,12760,12750,549
20240416,114600,3725000150,12760,12740,12770,12740,192
20240416,114500,3722552600,12770,12710,12770,12710,844
20240416,114400,3711789370,12710,12710,12710,12700,281
20240416,114300,3708219630,12710,12710,12710,12710,448
20240416,114200,3702525550,12710,12720,12720,12700,601
20240416,114100,3694886180,12720,12730,12730,12720,430
20240416,114000,3689413530,12730,12760,12760,12730,2452
20240416,113900,3658170110,12770,12770,12780,12750,363
20240416,113800,3653536510,12770,12750,12780,12750,457
20240416,113700,3647703720,12740,12730,12740,12730,155
20240416,113600,3645730520,12730,12710,12730,12710,348
20240416,113500,3641301540,12710,12690,12740,12690,761
20240416,113400,3631631090,12690,12690,12720,12680,534
20240416,113300,3624850560,12680,12700,12700,12670,37
20240416,113200,3624381540,12680,12710,12710,12680,1183
20240416,113100,3609371350,12710,12720,12720,12700,2369
20240416,113000,3579276100,12720,12730,12730,12720,37
20240416,112900,3578805390,12720,12780,12780,12720,879
20240416,112800,3567619560,12780,12760,12790,12750,835
20240416,112700,3556963060,12780,12730,12780,12730,132
20240416,112600,3555278040,12730,12720,12730,12720,577
20240416,112500,3547934430,12720,12760,12760,12720,1094
20240416,112400,3534013450,12760,12750,12770,12730,626
20240416,112300,3526028680,12760,12790,12800,12760,4349
20240416,112200,3470500020,12800,12790,12800,12770,395
20240416,112100,3465445880,12790,12790,12790,12770,1573
20240416,112000,3445344480,12790,12770,12790,12770,333
20240416,111900,3441090390,12770,12810,12820,12770,4042
20240416,111800,3389389790,12810,12890,12890,12800,4786
20240416,111700,3327986710,12860,12940,12940,12860,1823
20240416,111600,3304494150,12940,12900,12950,12850,3828
20240416,111500,3255025640,12900,12870,12910,12860,4689
20240416,111400,3194621670,12870,12800,12880,12800,4010
20240416,111300,3143194170,12800,12760,12800,12710,4069
20240416,111200,3091321570,12760,12700,12760,12700,2123
20240416,111100,3064338940,12700,12690,12700,12680,1958
20240416,111000,3039482150,12690,12630,12690,12610,6957
20240416,110900,2951429870,12610,12630,12630,12610,166
20240416,110800,2949333590,12630,12630,12630,12630,858
20240416,110700,2938497050,12630,12530,12630,12530,1546
20240416,110600,2919124970,12530,12620,12630,12530,5470
20240416,110500,2850483210,12620,12610,12620,12610,83
20240416,110400,2849435850,12620,12600,12630,12600,152
20240416,110300,2847517880,12600,12570,12600,12560,862
20240416,110200,2836689060,12550,12600,12600,12550,4788
20240416,110100,2776473570,12600,12620,12620,12600,181
20240416,110000,2774190410,12630,12650,12650,12600,2187
20240416,105900,2746622580,12650,12650,12650,12650,1
20240416,105800,2746609930,12660,12650,12660,12650,795
20240416,105700,2736548920,12650,12630,12650,12630,1611
20240416,105600,2716191210,12630,12600,12640,12600,2670
20240416,105500,2682517810,12600,12630,12630,12590,1327
20240416,105400,2665796940,12630,12640,12640,12630,520
20240416,105300,2659228940,12630,12610,12640,12600,120
20240416,105200,2657715070,12610,12620,12630,12610,668
20240416,105100,2649285180,12620,12640,12640,12610,1356
20240416,105000,2632178670,12650,12630,12650,12620,286
20240416,104900,2628566390,12630,12630,12630,12620,154
20240416,104800,2626622490,12630,12650,12650,12630,357
20240416,104700,2622109440,12650,12650,12650,12640,907
20240416,104600,2610637240,12650,12640,12660,12630,893
20240416,104500,2599342200,12640,12620,12640,12620,302
20240416,104400,2595530700,12610,12620,12650,12610,1251
20240416,104300,2579742610,12610,12600,12610,12600,987
20240416,104200,2567300170,12610,12600,12610,12600,131
20240416,104100,2565649470,12600,12620,12620,12600,2317
20240416,104000,2536418270,12620,12640,12640,12610,883
20240416,103900,2525276130,12660,12640,12660,12640,106
20240416,103800,2523935210,12600,12630,12640,12590,804
20240416,103700,2513809750,12640,12640,12650,12620,633
20240416,103600,2505810080,12650,12710,12710,12650,2394
20240416,103500,2475430460,12710,12590,12710,12590,1973
20240416,103400,2450511370,12590,12600,12600,12590,95
20240416,103300,2449314880,12650,12600,12670,12550,1797
20240416,103200,2426706730,12540,12660,12660,12540,10089
20240416,103100,2299749850,12660,12630,12660,12610,943
20240416,103000,2287847520,12620,12640,12650,12620,995
20240416,102900,2275271000,12640,12650,12650,12640,96
20240416,102800,2274056880,12650,12660,12660,12650,21
20240416,102700,2273791070,12600,12680,12680,12600,5003
20240416,102600,2210697850,12620,12680,12680,12620,3612
20240416,102500,2165035430,12670,12670,12670,12670,172
20240416,102400,2162856190,12650,12650,12670,12650,684
20240416,102300,2154203450,12660,12640,12700,12630,1710
20240416,102200,2132594470,12710,12700,12710,12640,4159
20240416,102100,2079949920,12700,12670,12710,12650,2200
20240416,102000,2052080750,12670,12680,12680,12670,848
20240416,101900,2041334790,12680,12680,12690,12670,1464
20240416,101800,2022778680,12690,12710,12710,12690,1272
20240416,101700,2006621080,12710,12710,12710,12690,917
20240416,101600,1994971670,12710,12710,12710,12710,181
20240416,101500,1992671160,12710,12720,12720,12710,833
20240416,101400,1982078930,12700,12690,12700,12690,228
20240416,101300,1979185510,12690,12730,12790,12660,6862
20240416,101200,1892128750,12790,12730,12790,12700,3674
20240416,101100,1845422830,12730,12800,12800,12730,6268
20240416,101000,1765588820,12790,12800,12800,12740,654
20240416,100900,1757246620,12800,12760,12800,12740,699
20240416,100800,1748311410,12750,12740,12760,12740,67
20240416,100700,1747456740,12740,12740,12740,12740,150
20240416,100600,1745545740,12740,12730,12760,12730,2054
20240416,100500,1719398280,12730,12760,12770,12730,1795
20240416,100400,1696518450,12800,12760,12800,12750,1643
20240416,100300,1675523430,12770,12770,12770,12760,340
20240416,100200,1671183250,12770,12790,12790,12760,3853
20240416,100100,1621968090,12790,12790,12790,12790,149
20240416,100000,1620062380,12790,12820,12820,12790,1814
20240416,095900,1596856980,12820,12830,12830,12820,315
20240416,095800,1592816570,12840,12830,12840,12830,385
20240416,095700,1587876790,12830,12800,12830,12800,162
20240416,095600,1585802980,12800,12800,12800,12800,154
20240416,095500,1583831780,12850,12770,12850,12770,3435
20240416,095400,1539777930,12770,12770,12770,12760,562
20240416,095300,1532604560,12760,12790,12790,12760,508
20240416,095200,1526107960,12790,12780,12790,12760,973
20240416,095100,1513678090,12780,12820,12820,12780,3520
20240416,095000,1468628590,12850,12850,12850,12810,3284
20240416,094900,1426480940,12850,12880,12880,12850,1484
20240416,094800,1407383210,12880,12900,12900,12880,1303
20240416,094700,1390590920,12910,12920,12920,12900,221
20240416,094600,1387736970,12920,12920,12920,12920,670
20240416,094500,1379080570,12920,12960,12960,12920,401
20240416,094400,1373899610,12920,12910,12920,12910,546
20240416,094300,1366846090,12920,12910,12930,12910,768
20240416,094200,1356924120,12910,12910,12910,12910,385
20240416,094100,1351953770,12890,12920,12920,12890,1223
20240416,094000,1336168620,12920,12930,12950,12920,603
20240416,093900,1328377590,12930,12990,12990,12930,1610
20240416,093800,1307519400,12960,12950,12990,12950,156
20240416,093700,1305495480,12940,12940,12940,12940,70
20240416,093600,1304589680,12940,12930,12950,12920,1322
20240416,093500,1287486940,12940,12970,12970,12940,1947
20240416,093400,1262273620,12960,13020,13020,12960,2566
20240416,093300,1228945600,13020,13000,13030,13000,1124
20240416,093200,1214309360,13000,13040,13040,13000,1475
20240416,093100,1195125420,13040,13040,13050,13010,743
20240416,093000,1185436970,13050,13000,13060,12980,1030
20240416,092900,1172007210,12970,13020,13050,12970,4951
20240416,092800,1107573920,13010,13020,13020,12980,3788
20240416,092700,1058351260,13050,13080,13090,13050,2455
20240416,092600,1026266080,13090,12930,13100,12930,23280
20240416,092500,723346720,12890,12890,12930,12890,1117
20240416,092400,708938450,12850,12820,12850,12820,3325
20240416,092300,666275010,12830,12820,12840,12820,1418
20240416,092200,648086260,12820,12780,12820,12780,9321
20240416,092100,528747910,12750,12770,12780,12750,1094
20240416,092000,514792970,12760,12800,12800,12760,166
20240416,091900,512674320,12800,12800,12800,12780,2081
20240416,091800,486070860,12800,12800,12800,12780,2786
20240416,091700,450434060,12760,12730,12800,12730,5581
20240416,091600,379215910,12690,12730,12730,12680,2873
20240416,091500,342729850,12730,12700,12730,12690,2632
20240416,091400,309306160,12700,12720,12730,12700,5566
20240416,091300,238560860,12730,12730,12730,12720,252
20240416,091200,235353000,12720,12780,12780,12720,1140
20240416,091100,220836820,12780,12760,12780,12750,951
20240416,091000,208706560,12750,12770,12770,12750,692
20240416,090900,199878210,12770,12830,12830,12770,241
20240416,090800,196787620,12830,12840,12840,12830,471
20240416,090700,190744560,12840,12760,12840,12760,327
20240416,090600,186568040,12710,12750,12760,12710,2530
20240416,090500,154378970,12750,12790,12840,12750,2912
20240416,090400,117208990,12800,12800,12840,12800,1261
20240416,090300,101067390,12800,12840,12850,12770,1079
20240416,090200,87246210,12840,12760,12850,12760,1770
20240416,090100,64554120,12760,12710,12790,12670,2497
20240416,090000,32794980,12710,12690,12710,12690,2564