KissMeData/396270/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,205200,1700189850,11770,11770,11770,11770,2098
20240405,205100,1700189850,11770,11770,11770,11770,0
20240405,205000,1700189850,11770,11770,11770,11770,0
20240405,204900,1700189850,11770,11770,11770,11770,0
20240405,204800,1700189850,11770,11770,11770,11770,0
20240405,204700,1700189850,11770,11770,11770,11770,0
20240405,204600,1700189850,11770,11770,11770,11770,0
20240405,204500,1700189850,11770,11770,11770,11770,0
20240405,204400,1700189850,11770,11770,11770,11770,0
20240405,204300,1700189850,11770,11770,11770,11770,0
20240405,204200,1700189850,11770,11770,11770,11770,0
20240405,204100,1700189850,11770,11770,11770,11770,0
20240405,204000,1700189850,11770,11770,11770,11770,0
20240405,203900,1700189850,11770,11770,11770,11770,0
20240405,203800,1700189850,11770,11770,11770,11770,0
20240405,203700,1700189850,11770,11770,11770,11770,0
20240405,203600,1700189850,11770,11770,11770,11770,0
20240405,203500,1700189850,11770,11770,11770,11770,0
20240405,203400,1700189850,11770,11770,11770,11770,0
20240405,203300,1700189850,11770,11770,11770,11770,0
20240405,203200,1700189850,11770,11770,11770,11770,0
20240405,203100,1700189850,11770,11770,11770,11770,0
20240405,203000,1700189850,11770,11770,11770,11770,0
20240405,202900,1700189850,11770,11770,11770,11770,0
20240405,202800,1700189850,11770,11770,11770,11770,0
20240405,202700,1700189850,11770,11770,11770,11770,0
20240405,202600,1700189850,11770,11770,11770,11770,0
20240405,202500,1700189850,11770,11770,11770,11770,0
20240405,202400,1700189850,11770,11770,11770,11770,0
20240405,202300,1700189850,11770,11770,11770,11770,0
20240405,202200,1700189850,11770,11770,11770,11770,2098
20240405,202100,1700189850,11770,11770,11770,11770,0
20240405,202000,1700189850,11770,11770,11770,11770,0
20240405,201900,1700189850,11770,11770,11770,11770,0
20240405,201800,1700189850,11770,11770,11770,11770,0
20240405,201700,1700189850,11770,11770,11770,11770,0
20240405,201600,1700189850,11770,11770,11770,11770,0
20240405,201500,1700189850,11770,11770,11770,11770,0
20240405,201400,1700189850,11770,11770,11770,11770,0
20240405,201300,1700189850,11770,11770,11770,11770,0
20240405,201200,1700189850,11770,11770,11770,11770,0
20240405,201100,1700189850,11770,11770,11770,11770,0
20240405,201000,1700189850,11770,11770,11770,11770,0
20240405,200900,1700189850,11770,11770,11770,11770,0
20240405,200800,1700189850,11770,11770,11770,11770,0
20240405,200700,1700189850,11770,11770,11770,11770,0
20240405,200600,1700189850,11770,11770,11770,11770,0
20240405,200500,1700189850,11770,11770,11770,11770,0
20240405,200400,1700189850,11770,11770,11770,11770,0
20240405,200300,1700189850,11770,11770,11770,11770,0
20240405,200200,1700189850,11770,11770,11770,11770,0
20240405,200100,1700189850,11770,11770,11770,11770,0
20240405,200000,1700189850,11770,11770,11770,11770,0
20240405,195900,1700189850,11770,11770,11770,11770,0
20240405,195800,1700189850,11770,11770,11770,11770,0
20240405,195700,1700189850,11770,11770,11770,11770,0
20240405,195600,1700189850,11770,11770,11770,11770,0
20240405,195500,1700189850,11770,11770,11770,11770,0
20240405,195400,1700189850,11770,11770,11770,11770,0
20240405,195300,1700189850,11770,11770,11770,11770,0
20240405,195200,1700189850,11770,11770,11770,11770,2098
20240405,195100,1700189850,11770,11770,11770,11770,0
20240405,195000,1700189850,11770,11770,11770,11770,0
20240405,194900,1700189850,11770,11770,11770,11770,0
20240405,194800,1700189850,11770,11770,11770,11770,0
20240405,194700,1700189850,11770,11770,11770,11770,0
20240405,194600,1700189850,11770,11770,11770,11770,0
20240405,194500,1700189850,11770,11770,11770,11770,0
20240405,194400,1700189850,11770,11770,11770,11770,0
20240405,194300,1700189850,11770,11770,11770,11770,0
20240405,194200,1700189850,11770,11770,11770,11770,0
20240405,194100,1700189850,11770,11770,11770,11770,0
20240405,194000,1700189850,11770,11770,11770,11770,0
20240405,193900,1700189850,11770,11770,11770,11770,0
20240405,193800,1700189850,11770,11770,11770,11770,0
20240405,193700,1700189850,11770,11770,11770,11770,0
20240405,193600,1700189850,11770,11770,11770,11770,0
20240405,193500,1700189850,11770,11770,11770,11770,0
20240405,193400,1700189850,11770,11770,11770,11770,0
20240405,193300,1700189850,11770,11770,11770,11770,0
20240405,193200,1700189850,11770,11770,11770,11770,0
20240405,193100,1700189850,11770,11770,11770,11770,0
20240405,193000,1700189850,11770,11770,11770,11770,0
20240405,192900,1700189850,11770,11770,11770,11770,0
20240405,192800,1700189850,11770,11770,11770,11770,0
20240405,192700,1700189850,11770,11770,11770,11770,0
20240405,192600,1700189850,11770,11770,11770,11770,0
20240405,192500,1700189850,11770,11770,11770,11770,0
20240405,192400,1700189850,11770,11770,11770,11770,0
20240405,192300,1700189850,11770,11770,11770,11770,0
20240405,192200,1700189850,11770,11770,11770,11770,2098
20240405,192100,1700189850,11770,11770,11770,11770,0
20240405,192000,1700189850,11770,11770,11770,11770,0
20240405,191900,1700189850,11770,11770,11770,11770,0
20240405,191800,1700189850,11770,11770,11770,11770,0
20240405,191700,1700189850,11770,11770,11770,11770,0
20240405,191600,1700189850,11770,11770,11770,11770,0
20240405,191500,1700189850,11770,11770,11770,11770,0
20240405,191400,1700189850,11770,11770,11770,11770,0
20240405,191300,1700189850,11770,11770,11770,11770,0
20240405,191200,1700189850,11770,11770,11770,11770,0
20240405,191100,1700189850,11770,11770,11770,11770,0
20240405,191000,1700189850,11770,11770,11770,11770,0
20240405,190900,1700189850,11770,11770,11770,11770,0
20240405,190800,1700189850,11770,11770,11770,11770,0
20240405,190700,1700189850,11770,11770,11770,11770,0
20240405,190600,1700189850,11770,11770,11770,11770,0
20240405,190500,1700189850,11770,11770,11770,11770,0
20240405,190400,1700189850,11770,11770,11770,11770,0
20240405,190300,1700189850,11770,11770,11770,11770,0
20240405,190200,1700189850,11770,11770,11770,11770,0
20240405,190100,1700189850,11770,11770,11770,11770,0
20240405,190000,1700189850,11770,11770,11770,11770,0
20240405,185900,1700189850,11770,11770,11770,11770,0
20240405,185800,1700189850,11770,11770,11770,11770,0
20240405,185700,1700189850,11770,11770,11770,11770,0
20240405,185600,1700189850,11770,11770,11770,11770,0
20240405,185500,1700189850,11770,11770,11770,11770,0
20240405,185400,1700189850,11770,11770,11770,11770,0
20240405,185300,1700189850,11770,11770,11770,11770,0
20240405,185200,1700189850,11770,11770,11770,11770,2098
20240405,185100,1700189850,11770,11770,11770,11770,0
20240405,185000,1700189850,11770,11770,11770,11770,0
20240405,184900,1700189850,11770,11770,11770,11770,0
20240405,184800,1700189850,11770,11770,11770,11770,0
20240405,184700,1700189850,11770,11770,11770,11770,0
20240405,184600,1700189850,11770,11770,11770,11770,0
20240405,184500,1700189850,11770,11770,11770,11770,0
20240405,184400,1700189850,11770,11770,11770,11770,0
20240405,184300,1700189850,11770,11770,11770,11770,0
20240405,184200,1700189850,11770,11770,11770,11770,0
20240405,184100,1700189850,11770,11770,11770,11770,0
20240405,184000,1700189850,11770,11770,11770,11770,0
20240405,183900,1700189850,11770,11770,11770,11770,0
20240405,183800,1700189850,11770,11770,11770,11770,0
20240405,183700,1700189850,11770,11770,11770,11770,0
20240405,183600,1700189850,11770,11770,11770,11770,0
20240405,183500,1700189850,11770,11770,11770,11770,0
20240405,183400,1700189850,11770,11770,11770,11770,0
20240405,183300,1700189850,11770,11770,11770,11770,0
20240405,183200,1700189850,11770,11770,11770,11770,0
20240405,183100,1700189850,11770,11770,11770,11770,0
20240405,183000,1700189850,11770,11770,11770,11770,0
20240405,182900,1700189850,11770,11770,11770,11770,0
20240405,182800,1700189850,11770,11770,11770,11770,0
20240405,182700,1700189850,11770,11770,11770,11770,0
20240405,182600,1700189850,11770,11770,11770,11770,0
20240405,182500,1700189850,11770,11770,11770,11770,0
20240405,182400,1700189850,11770,11770,11770,11770,0
20240405,182300,1700189850,11770,11770,11770,11770,0
20240405,182200,1700189850,11770,11770,11770,11770,2098
20240405,182100,1700189850,11770,11770,11770,11770,0
20240405,182000,1700189850,11770,11770,11770,11770,0
20240405,181900,1700189850,11770,11770,11770,11770,0
20240405,181800,1700189850,11770,11770,11770,11770,0
20240405,181700,1700189850,11770,11770,11770,11770,0
20240405,181600,1700189850,11770,11770,11770,11770,0
20240405,181500,1700189850,11770,11770,11770,11770,0
20240405,181400,1700189850,11770,11770,11770,11770,0
20240405,181300,1700189850,11770,11770,11770,11770,0
20240405,181200,1700189850,11770,11770,11770,11770,0
20240405,181100,1700189850,11770,11770,11770,11770,0
20240405,181000,1700189850,11770,11770,11770,11770,0
20240405,180900,1700189850,11770,11770,11770,11770,0
20240405,180800,1700189850,11770,11770,11770,11770,0
20240405,180700,1700189850,11770,11770,11770,11770,0
20240405,180600,1700189850,11770,11770,11770,11770,0
20240405,180500,1700189850,11770,11770,11770,11770,0
20240405,180400,1700189850,11770,11770,11770,11770,0
20240405,180300,1700189850,11770,11770,11770,11770,0
20240405,180200,1700189850,11770,11770,11770,11770,0
20240405,180100,1700189850,11770,11770,11770,11770,0
20240405,180000,1700189850,11770,11770,11770,11770,0
20240405,175900,1700189850,11770,11770,11770,11770,0
20240405,175800,1700189850,11770,11770,11770,11770,0
20240405,175700,1700189850,11770,11770,11770,11770,0
20240405,175600,1700189850,11770,11770,11770,11770,0
20240405,175500,1700189850,11770,11770,11770,11770,0
20240405,175400,1700189850,11770,11770,11770,11770,0
20240405,175300,1700189850,11770,11770,11770,11770,0
20240405,175200,1700189850,11770,11770,11770,11770,2098
20240405,175100,1700189850,11770,11770,11770,11770,0
20240405,175000,1700189850,11770,11770,11770,11770,0
20240405,174900,1700189850,11770,11770,11770,11770,0
20240405,174800,1700189850,11770,11770,11770,11770,0
20240405,174700,1700189850,11770,11770,11770,11770,0
20240405,174600,1700189850,11770,11770,11770,11770,0
20240405,174500,1700189850,11770,11770,11770,11770,0
20240405,174400,1700189850,11770,11770,11770,11770,0
20240405,174300,1700189850,11770,11770,11770,11770,0
20240405,174200,1700189850,11770,11770,11770,11770,0
20240405,174100,1700189850,11770,11770,11770,11770,0
20240405,174000,1700189850,11770,11770,11770,11770,0
20240405,173900,1700189850,11770,11770,11770,11770,0
20240405,173800,1700189850,11770,11770,11770,11770,0
20240405,173700,1700189850,11770,11770,11770,11770,0
20240405,173600,1700189850,11770,11770,11770,11770,0
20240405,173500,1700189850,11770,11770,11770,11770,0
20240405,173400,1700189850,11770,11770,11770,11770,0
20240405,173300,1700189850,11770,11770,11770,11770,0
20240405,173200,1700189850,11770,11770,11770,11770,0
20240405,173100,1700189850,11770,11770,11770,11770,0
20240405,173000,1700189850,11770,11770,11770,11770,0
20240405,172900,1700189850,11770,11770,11770,11770,0
20240405,172800,1700189850,11770,11770,11770,11770,0
20240405,172700,1700189850,11770,11770,11770,11770,0
20240405,172600,1700189850,11770,11770,11770,11770,0
20240405,172500,1700189850,11770,11770,11770,11770,0
20240405,172400,1700189850,11770,11770,11770,11770,0
20240405,172300,1700189850,11770,11770,11770,11770,0
20240405,172200,1700189850,11770,11770,11770,11770,2098
20240405,172100,1700189850,11770,11770,11770,11770,0
20240405,172000,1700189850,11770,11770,11770,11770,0
20240405,171900,1700189850,11770,11770,11770,11770,0
20240405,171800,1700189850,11770,11770,11770,11770,0
20240405,171700,1700189850,11770,11770,11770,11770,0
20240405,171600,1700189850,11770,11770,11770,11770,0
20240405,171500,1700189850,11770,11770,11770,11770,0
20240405,171400,1700189850,11770,11770,11770,11770,0
20240405,171300,1700189850,11770,11770,11770,11770,0
20240405,171200,1700189850,11770,11770,11770,11770,0
20240405,171100,1700189850,11770,11770,11770,11770,0
20240405,171000,1700189850,11770,11770,11770,11770,0
20240405,170900,1700189850,11770,11770,11770,11770,0
20240405,170800,1700189850,11770,11770,11770,11770,0
20240405,170700,1700189850,11770,11770,11770,11770,0
20240405,170600,1700189850,11770,11770,11770,11770,0
20240405,170500,1700189850,11770,11770,11770,11770,0
20240405,170400,1700189850,11770,11770,11770,11770,0
20240405,170300,1700189850,11770,11770,11770,11770,0
20240405,170200,1700189850,11770,11770,11770,11770,0
20240405,170100,1700189850,11770,11770,11770,11770,0
20240405,170000,1700189850,11770,11770,11770,11770,0
20240405,165900,1700189850,11770,11770,11770,11770,0
20240405,165800,1700189850,11770,11770,11770,11770,0
20240405,165700,1700189850,11770,11770,11770,11770,0
20240405,165600,1700189850,11770,11770,11770,11770,0
20240405,165500,1700189850,11770,11770,11770,11770,0
20240405,165400,1700189850,11770,11770,11770,11770,0
20240405,165300,1700189850,11770,11770,11770,11770,0
20240405,165200,1700189850,11770,11770,11770,11770,2098
20240405,165100,1700189850,11770,11770,11770,11770,0
20240405,165000,1700189850,11770,11770,11770,11770,0
20240405,164900,1700189850,11770,11770,11770,11770,0
20240405,164800,1700189850,11770,11770,11770,11770,0
20240405,164700,1700189850,11770,11770,11770,11770,0
20240405,164600,1700189850,11770,11770,11770,11770,0
20240405,164500,1700189850,11770,11770,11770,11770,0
20240405,164400,1700189850,11770,11770,11770,11770,0
20240405,164300,1700189850,11770,11770,11770,11770,0
20240405,164200,1700189850,11770,11770,11770,11770,0
20240405,164100,1700189850,11770,11770,11770,11770,0
20240405,164000,1700189850,11770,11770,11770,11770,0
20240405,163900,1700189850,11770,11770,11770,11770,0
20240405,163800,1700189850,11770,11770,11770,11770,0
20240405,163700,1700189850,11770,11770,11770,11770,0
20240405,163600,1700189850,11770,11770,11770,11770,0
20240405,163500,1700189850,11770,11770,11770,11770,0
20240405,163400,1700189850,11770,11770,11770,11770,0
20240405,163300,1700189850,11770,11770,11770,11770,0
20240405,163200,1700189850,11770,11770,11770,11770,0
20240405,163100,1700189850,11770,11770,11770,11770,0
20240405,163000,1700189850,11770,11770,11770,11770,0
20240405,162900,1700189850,11770,11770,11770,11770,0
20240405,162800,1700189850,11770,11770,11770,11770,0
20240405,162700,1700189850,11770,11770,11770,11770,0
20240405,162600,1700189850,11770,11770,11770,11770,0
20240405,162500,1700189850,11770,11770,11770,11770,0
20240405,162400,1700189850,11770,11770,11770,11770,0
20240405,162300,1700189850,11770,11770,11770,11770,0
20240405,162200,1700189850,11770,11770,11770,11770,2098
20240405,162100,1700189850,11770,11770,11770,11770,0
20240405,162000,1700189850,11770,11770,11770,11770,0
20240405,161900,1700189850,11770,11770,11770,11770,0
20240405,161800,1700189850,11770,11770,11770,11770,0
20240405,161700,1700189850,11770,11770,11770,11770,0
20240405,161600,1700189850,11770,11770,11770,11770,0
20240405,161500,1700189850,11770,11770,11770,11770,0
20240405,161400,1700189850,11770,11770,11770,11770,0
20240405,161300,1700189850,11770,11770,11770,11770,0
20240405,161200,1700189850,11770,11770,11770,11770,0
20240405,161100,1700189850,11770,11770,11770,11770,0
20240405,161000,1700189850,11770,11770,11770,11770,0
20240405,160900,1700189850,11770,11770,11770,11770,0
20240405,160800,1700189850,11770,11770,11770,11770,0
20240405,160700,1700189850,11770,11770,11770,11770,0
20240405,160600,1700189850,11770,11770,11770,11770,0
20240405,160500,1700189850,11770,11770,11770,11770,0
20240405,160400,1700189850,11770,11770,11770,11770,0
20240405,160300,1700189850,11770,11770,11770,11770,0
20240405,160200,1700189850,11770,11770,11770,11770,0
20240405,160100,1700189850,11770,11770,11770,11770,0
20240405,160000,1700189850,11770,11770,11770,11770,0
20240405,155900,1700189850,11770,11770,11770,11770,0
20240405,155800,1700189850,11770,11770,11770,11770,0
20240405,155700,1700189850,11770,11770,11770,11770,0
20240405,155600,1700189850,11770,11770,11770,11770,0
20240405,155500,1700189850,11770,11770,11770,11770,0
20240405,155400,1700189850,11770,11770,11770,11770,0
20240405,155300,1700189850,11770,11770,11770,11770,0
20240405,155200,1700189850,11770,11770,11770,11770,2098
20240405,155100,1700189850,11770,11770,11770,11770,0
20240405,155000,1700189850,11770,11770,11770,11770,0
20240405,154900,1700189850,11770,11770,11770,11770,0
20240405,154800,1700189850,11770,11770,11770,11770,0
20240405,154700,1700189850,11770,11770,11770,11770,0
20240405,154600,1700189850,11770,11770,11770,11770,0
20240405,154500,1700189850,11770,11770,11770,11770,0
20240405,154400,1700189850,11770,11770,11770,11770,0
20240405,154300,1700189850,11770,11770,11770,11770,0
20240405,154200,1700189850,11770,11770,11770,11770,0
20240405,154100,1700189850,11770,11770,11770,11770,0
20240405,154000,1700189850,11770,11770,11770,11770,0
20240405,153900,1700189850,11770,11770,11770,11770,0
20240405,153800,1700189850,11770,11770,11770,11770,0
20240405,153700,1700189850,11770,11770,11770,11770,0
20240405,153600,1700189850,11770,11770,11770,11770,0
20240405,153500,1700189850,11770,11770,11770,11770,0
20240405,153400,1700189850,11770,11770,11770,11770,0
20240405,153300,1700189850,11770,11770,11770,11770,0
20240405,153200,1700189850,11770,11770,11770,11770,0
20240405,153100,1700189850,11770,11770,11770,11770,0
20240405,153000,1700189850,11770,11770,11770,11770,2098
20240405,152900,1675496390,11770,11770,11770,11770,0
20240405,152800,1675496390,11770,11770,11770,11770,0
20240405,152700,1675496390,11770,11770,11770,11770,0
20240405,152600,1675496390,11770,11770,11770,11770,0
20240405,152500,1675496390,11770,11770,11770,11770,0
20240405,152400,1675496390,11770,11770,11770,11770,0
20240405,152300,1675496390,11770,11770,11770,11770,0
20240405,152200,1675496390,11770,11770,11770,11770,0
20240405,152100,1675496390,11770,11770,11770,11770,0
20240405,152000,1675496390,11770,11770,11770,11770,0
20240405,151900,1675496390,11770,11780,11780,11770,309
20240405,151800,1671858010,11780,11780,11780,11780,150
20240405,151700,1670091010,11780,11790,11800,11780,2055
20240405,151600,1645872130,11790,11800,11800,11790,273
20240405,151500,1642653120,11790,11800,11800,11790,144
20240405,151400,1640954770,11800,11800,11800,11800,233
20240405,151300,1638205370,11800,11800,11800,11800,60
20240405,151200,1637497370,11800,11790,11800,11790,161
20240405,151100,1635598550,11790,11780,11790,11780,303
20240405,151000,1632027970,11780,11770,11780,11760,942
20240405,150900,1620940660,11780,11780,11780,11770,85
20240405,150800,1619939470,11760,11760,11760,11750,103
20240405,150700,1618728360,11750,11750,11760,11750,898
20240405,150600,1608176520,11760,11770,11770,11760,285
20240405,150500,1604824240,11760,11780,11780,11760,366
20240405,150400,1600518930,11760,11760,11760,11760,500
20240405,150300,1594638930,11760,11780,11780,11760,222
20240405,150200,1592025750,11770,11770,11770,11770,5
20240405,150100,1591966900,11760,11780,11780,11760,1577
20240405,150000,1573413720,11780,11790,11790,11780,559
20240405,145900,1566826350,11780,11780,11790,11770,573
20240405,145800,1560076380,11790,11770,11790,11770,87
20240405,145700,1559051990,11770,11790,11790,11770,1122
20240405,145600,1545842310,11790,11790,11790,11790,33
20240405,145500,1545453240,11790,11790,11790,11790,268
20240405,145400,1542293520,11790,11790,11790,11790,32
20240405,145300,1541916240,11780,11790,11790,11780,133
20240405,145200,1540349180,11780,11780,11780,11770,65
20240405,145100,1539583710,11770,11780,11790,11770,1267
20240405,145000,1524666500,11780,11800,11800,11780,953
20240405,144900,1513435660,11800,11790,11800,11790,153
20240405,144800,1511631420,11800,11800,11800,11800,92
20240405,144700,1510545820,11800,11790,11800,11790,316
20240405,144600,1506820130,11790,11800,11800,11790,219
20240405,144500,1504237300,11800,11820,11820,11800,283
20240405,144400,1500897160,11820,11820,11820,11820,64
20240405,144300,1500140680,11800,11810,11810,11800,144
20240405,144200,1498441110,11810,11810,11810,11810,50
20240405,144100,1497850610,11820,11820,11820,11820,105
20240405,144000,1496609510,11820,11810,11820,11810,104
20240405,143900,1495381230,11800,11820,11830,11800,839
20240405,143800,1485474870,11820,11830,11830,11820,93
20240405,143700,1484374940,11820,11830,11830,11820,302
20240405,143600,1480803980,11830,11820,11830,11820,142
20240405,143500,1479125120,11830,11820,11830,11820,50
20240405,143400,1478533810,11830,11830,11830,11830,104
20240405,143300,1477303490,11830,11830,11830,11830,77
20240405,143200,1476392580,11820,11830,11830,11820,65
20240405,143100,1475623700,11810,11810,11810,11810,6
20240405,143000,1475552840,11810,11810,11810,11810,66
20240405,142900,1474773380,11810,11810,11810,11810,190
20240405,142800,1472529480,11810,11810,11810,11800,97
20240405,142700,1471384030,11810,11810,11810,11800,82
20240405,142600,1470415670,11810,11810,11810,11810,34
20240405,142500,1470014130,11800,11860,11860,11800,331
20240405,142400,1466099510,11870,11850,11870,11850,62
20240405,142300,1465364070,11850,11860,11860,11850,248
20240405,142200,1462422920,11860,11850,11860,11850,42
20240405,142100,1461924900,11850,11850,11850,11840,403
20240405,142000,1457152390,11850,11850,11850,11850,60
20240405,141900,1456441390,11840,11840,11840,11840,66
20240405,141800,1455659950,11840,11850,11850,11840,80
20240405,141700,1454712410,11850,11850,11850,11850,69
20240405,141600,1453894760,11850,11850,11850,11850,46
20240405,141500,1453349660,11850,11850,11850,11850,77
20240405,141400,1452437210,11850,11850,11850,11850,32
20240405,141300,1452058010,11850,11850,11850,11850,50
20240405,141200,1451465510,11850,11850,11850,11850,7
20240405,141100,1451382560,11850,11840,11850,11840,103
20240405,141000,1450162820,11830,11820,11830,11820,34
20240405,140900,1449760610,11810,11810,11810,11810,2440
20240405,140800,1420944210,11810,11810,11810,11810,626
20240405,140700,1413551150,11790,11800,11800,11790,880
20240405,140600,1403168150,11800,11800,11800,11800,210
20240405,140500,1400690150,11790,11790,11790,11790,200
20240405,140400,1398332150,11790,11790,11790,11790,450
20240405,140300,1393026650,11780,11790,11790,11780,9
20240405,140200,1392920550,11790,11790,11790,11790,465
20240405,140100,1387438200,11790,11790,11790,11790,23
20240405,140000,1387167030,11790,11790,11790,11790,515
20240405,135900,1381095180,11780,11780,11780,11780,0
20240405,135800,1381095180,11780,11770,11780,11770,109
20240405,135700,1379811990,11770,11770,11770,11760,564
20240405,135600,1373173850,11770,11770,11770,11770,500
20240405,135500,1367288850,11770,11770,11770,11770,62
20240405,135400,1366559110,11770,11770,11770,11770,391
20240405,135300,1361957040,11770,11770,11770,11770,120
20240405,135200,1360544640,11770,11770,11770,11770,174
20240405,135100,1358496660,11760,11770,11770,11760,245
20240405,135000,1355615240,11770,11770,11770,11770,0
20240405,134900,1355615240,11770,11770,11770,11770,256
20240405,134800,1352602120,11770,11770,11770,11760,673
20240405,134700,1344681830,11770,11770,11770,11770,1
20240405,134600,1344670060,11770,11760,11770,11760,185
20240405,134500,1342493960,11760,11760,11760,11760,830
20240405,134400,1332733160,11760,11760,11760,11760,60
20240405,134300,1332027560,11770,11770,11770,11770,20
20240405,134200,1331792160,11760,11760,11760,11760,0
20240405,134100,1331792160,11760,11770,11770,11760,55
20240405,134000,1331145340,11770,11770,11770,11770,7
20240405,133900,1331062950,11770,11760,11770,11760,579
20240405,133800,1324248790,11770,11770,11770,11760,212
20240405,133700,1321753900,11760,11760,11760,11760,66
20240405,133600,1320977740,11770,11770,11770,11760,127
20240405,133500,1319483950,11770,11770,11770,11770,12
20240405,133400,1319342710,11770,11760,11770,11760,250
20240405,133300,1316402210,11760,11770,11770,11760,14
20240405,133200,1316237470,11770,11770,11770,11770,26
20240405,133100,1315931450,11770,11770,11770,11770,5
20240405,133000,1315872600,11760,11760,11760,11760,67
20240405,132900,1315084680,11760,11760,11760,11760,20
20240405,132800,1314849480,11760,11770,11770,11760,9
20240405,132700,1314743630,11760,11750,11760,11750,248
20240405,132600,1311827350,11750,11750,11750,11750,29
20240405,132500,1311486600,11750,11760,11760,11750,99
20240405,132400,1310323050,11760,11760,11760,11760,10
20240405,132300,1310205450,11760,11760,11760,11760,346
20240405,132200,1306136490,11760,11760,11760,11760,24
20240405,132100,1305854250,11760,11750,11760,11750,35
20240405,132000,1305442950,11750,11750,11750,11750,191
20240405,131900,1303198700,11750,11750,11750,11750,0
20240405,131800,1303198700,11750,11750,11750,11750,283
20240405,131700,1299873450,11750,11750,11750,11750,1
20240405,131600,1299861700,11750,11750,11750,11750,1088
20240405,131500,1287077700,11760,11760,11760,11760,8
20240405,131400,1286983620,11760,11750,11760,11750,779
20240405,131300,1277830280,11750,11760,11760,11750,140
20240405,131200,1276185270,11760,11760,11760,11760,100
20240405,131100,1275009270,11760,11760,11760,11760,173
20240405,131000,1272974790,11760,11760,11760,11760,212
20240405,130900,1270481670,11760,11760,11760,11760,29
20240405,130800,1270140630,11770,11770,11770,11770,30
20240405,130700,1269787530,11770,11770,11770,11770,14
20240405,130600,1269622750,11760,11770,11770,11760,96
20240405,130500,1268493720,11760,11760,11760,11760,100
20240405,130400,1267317720,11760,11760,11760,11760,66
20240405,130300,1266541560,11760,11770,11770,11760,824
20240405,130200,1256851300,11770,11760,11770,11760,149
20240405,130100,1255098910,11760,11760,11760,11760,0
20240405,130000,1255098910,11760,11760,11760,11760,5
20240405,125900,1255040110,11760,11770,11770,11760,108
20240405,125800,1253769810,11770,11770,11770,11770,2
20240405,125700,1253746270,11770,11770,11770,11770,5
20240405,125600,1253687420,11770,11770,11770,11770,0
20240405,125500,1253687420,11770,11750,11770,11750,512
20240405,125400,1247666940,11760,11760,11760,11750,56
20240405,125300,1247008400,11750,11750,11750,11750,3
20240405,125200,1246973150,11760,11760,11760,11760,5
20240405,125100,1246914350,11760,11760,11760,11750,230
20240405,125000,1244211710,11760,11760,11760,11750,300
20240405,124900,1240685870,11760,11760,11760,11760,32
20240405,124800,1240309550,11750,11750,11750,11750,2194
20240405,124700,1214530050,11750,11760,11760,11750,340
20240405,124600,1210534950,11760,11760,11760,11760,30
20240405,124500,1210182150,11760,11760,11760,11760,885
20240405,124400,1199774550,11760,11780,11780,11760,16
20240405,124300,1199586180,11780,11780,11780,11780,2
20240405,124200,1199562620,11780,11780,11780,11780,4
20240405,124100,1199515500,11760,11760,11760,11760,303
20240405,124000,1195952220,11760,11760,11760,11760,289
20240405,123900,1192553580,11760,11760,11760,11760,241
20240405,123800,1189719420,11760,11760,11760,11760,27
20240405,123700,1189401900,11760,11760,11760,11750,144
20240405,123600,1187709780,11760,11760,11760,11760,12
20240405,123500,1187568660,11760,11760,11760,11750,388
20240405,123400,1183006190,11760,11750,11760,11750,335
20240405,123300,1179067940,11750,11760,11760,11750,290
20240405,123200,1175660420,11750,11750,11750,11750,217
20240405,123100,1173110670,11750,11750,11750,11750,40
20240405,123000,1172640670,11750,11750,11760,11750,336
20240405,122900,1168692610,11750,11760,11760,11750,253
20240405,122800,1165717990,11750,11750,11760,11750,510
20240405,122700,1159722490,11750,11750,11750,11750,1496
20240405,122600,1142144490,11760,11760,11760,11750,402
20240405,122500,1137417170,11760,11760,11760,11760,3
20240405,122400,1137381890,11760,11760,11760,11750,764
20240405,122300,1128404740,11760,11760,11760,11760,33
20240405,122200,1128016660,11760,11760,11760,11750,171
20240405,122100,1126006360,11750,11750,11750,11750,0
20240405,122000,1126006360,11750,11750,11750,11750,144
20240405,121900,1124314360,11750,11760,11760,11750,344
20240405,121800,1120269310,11760,11760,11760,11760,105
20240405,121700,1119034510,11760,11750,11760,11750,260
20240405,121600,1115977160,11760,11750,11760,11750,52
20240405,121500,1115365910,11760,11750,11760,11750,513
20240405,121400,1109337930,11750,11760,11760,11750,201
20240405,121300,1106976170,11760,11750,11760,11750,72
20240405,121200,1106130160,11760,11760,11760,11760,157
20240405,121100,1104283840,11760,11750,11760,11750,304
20240405,121000,1100711830,11760,11760,11760,11760,0
20240405,120900,1100711830,11760,11760,11760,11760,30
20240405,120800,1100359030,11760,11760,11760,11760,51
20240405,120700,1099759270,11760,11760,11760,11760,75
20240405,120600,1098877270,11760,11770,11770,11760,304
20240405,120500,1095302190,11760,11770,11770,11760,56
20240405,120400,1094643380,11780,11780,11780,11780,103
20240405,120300,1093430040,11780,11780,11780,11780,0
20240405,120200,1093430040,11780,11780,11780,11780,27
20240405,120100,1093111980,11760,11770,11770,11760,86
20240405,120000,1092100570,11750,11750,11750,11750,0
20240405,115900,1092100570,11750,11770,11770,11750,1097
20240405,115800,1079199500,11770,11760,11780,11760,325
20240405,115700,1075374450,11770,11770,11770,11770,56
20240405,115600,1074715330,11770,11770,11770,11770,65
20240405,115500,1073950280,11770,11770,11770,11770,0
20240405,115400,1073950280,11770,11770,11770,11770,168
20240405,115300,1071972920,11790,11790,11790,11790,9
20240405,115200,1071866810,11780,11760,11780,11760,743
20240405,115100,1063127040,11760,11760,11760,11760,175
20240405,115000,1061069040,11760,11770,11770,11760,455
20240405,114900,1055718140,11760,11760,11760,11760,14
20240405,114800,1055553500,11760,11760,11760,11760,601
20240405,114700,1048485740,11760,11760,11760,11760,132
20240405,114600,1046933420,11760,11760,11760,11760,0
20240405,114500,1046933420,11760,11780,11780,11760,4009
20240405,114400,999776750,11780,11780,11780,11780,0
20240405,114300,999776750,11780,11780,11780,11780,25
20240405,114200,999482250,11780,11780,11780,11780,26
20240405,114100,999175970,11780,11780,11780,11780,12
20240405,114000,999034610,11780,11770,11780,11770,15
20240405,113900,998857940,11770,11770,11770,11770,0
20240405,113800,998857940,11770,11780,11780,11770,82
20240405,113700,997892750,11780,11780,11780,11780,5
20240405,113600,997833850,11770,11770,11770,11770,66
20240405,113500,997057030,11770,11770,11770,11770,32
20240405,113400,996680390,11780,11780,11780,11780,53
20240405,113300,996056050,11780,11780,11780,11780,67
20240405,113200,995266790,11770,11770,11770,11770,0
20240405,113100,995266790,11770,11770,11770,11770,532
20240405,113000,989005150,11770,11790,11790,11770,458
20240405,112900,983609920,11790,11780,11790,11780,300
20240405,112800,980075800,11780,11780,11780,11770,289
20240405,112700,976671430,11770,11780,11780,11770,105
20240405,112600,975435530,11780,11780,11780,11780,71
20240405,112500,974599150,11790,11780,11790,11780,106
20240405,112400,973350420,11780,11790,11790,11780,76
20240405,112300,972455040,11790,11790,11790,11790,85
20240405,112200,971452890,11790,11780,11790,11780,89
20240405,112100,970404250,11790,11790,11790,11790,34
20240405,112000,970003390,11790,11790,11790,11790,501
20240405,111900,964096600,11790,11800,11800,11790,86
20240405,111800,963082460,11800,11800,11800,11800,52
20240405,111700,962468860,11800,11800,11800,11800,0
20240405,111600,962468860,11800,11790,11800,11790,22
20240405,111500,962209460,11800,11790,11800,11770,78
20240405,111400,961291170,11800,11800,11800,11800,45
20240405,111300,960760170,11770,11770,11770,11770,65
20240405,111200,959995120,11770,11770,11770,11770,120
20240405,111100,958582720,11760,11760,11760,11760,25
20240405,111000,958288720,11760,11770,11770,11760,619
20240405,110900,951003240,11780,11790,11790,11780,744
20240405,110800,942238020,11790,11790,11790,11790,67
20240405,110700,941448090,11790,11790,11790,11790,5
20240405,110600,941389140,11790,11780,11790,11780,245
20240405,110500,938501450,11780,11780,11780,11770,655
20240405,110400,930785750,11780,11790,11790,11780,14
20240405,110300,930620790,11780,11780,11780,11780,141
20240405,110200,928959810,11780,11790,11790,11780,311
20240405,110100,925293490,11790,11780,11790,11780,482
20240405,110000,919615480,11780,11790,11790,11780,81
20240405,105900,918661280,11790,11790,11790,11790,1
20240405,105800,918649490,11800,11800,11800,11800,5
20240405,105700,918590490,11800,11770,11800,11770,500
20240405,105600,912697790,11770,11760,11770,11760,139
20240405,105500,911063100,11760,11770,11770,11760,162
20240405,105400,909156890,11770,11760,11770,11760,139
20240405,105300,907522230,11760,11770,11770,11760,706
20240405,105200,899219610,11770,11770,11770,11760,214
20240405,105100,896702830,11770,11760,11770,11760,928
20240405,105000,885789510,11760,11760,11760,11750,1602
20240405,104900,866951350,11750,11760,11760,11750,924
20240405,104800,856089080,11760,11770,11770,11760,289
20240405,104700,852688550,11770,11770,11770,11770,267
20240405,104600,849545960,11770,11770,11780,11760,335
20240405,104500,845603610,11770,11800,11800,11770,337
20240405,104400,841632990,11800,11800,11800,11800,705
20240405,104300,833313990,11800,11800,11800,11780,1143
20240405,104200,819846020,11790,11800,11800,11790,958
20240405,104100,808542620,11800,11810,11810,11800,335
20240405,104000,804586280,11810,11810,11810,11810,244
20240405,103900,801704640,11810,11800,11810,11800,221
20240405,103800,799096660,11800,11810,11820,11800,3242
20240405,103700,760839630,11800,11800,11800,11800,648
20240405,103600,753193230,11810,11830,11830,11810,6214
20240405,103500,679753340,11830,11870,11870,11830,8460
20240405,103400,579552330,11880,11880,11880,11880,300
20240405,103300,575988330,11880,11860,11880,11860,266
20240405,103200,572829570,11880,11880,11880,11880,52
20240405,103100,572211810,11870,11870,11870,11870,359
20240405,103000,567950480,11880,11890,11890,11880,2004
20240405,102900,544142420,11890,11890,11890,11890,356
20240405,102800,539909580,11890,11890,11890,11890,1021
20240405,102700,527769890,11900,11900,11910,11900,524
20240405,102600,521533790,11900,11910,11910,11900,1749
20240405,102500,500719110,11910,11910,11910,11910,500
20240405,102400,494764110,11940,11940,11940,11940,38
20240405,102300,494310390,11940,11940,11940,11940,4
20240405,102200,494262630,11910,11910,11910,11910,0
20240405,102100,494262630,11910,11910,11910,11910,307
20240405,102000,490606260,11910,11950,11950,11910,122
20240405,101900,489151420,11960,11950,11960,11950,89
20240405,101800,488087850,11940,11940,11950,11940,207
20240405,101700,485616150,11940,11920,11940,11910,157
20240405,101600,483745050,11930,11930,11930,11930,0
20240405,101500,483745050,11930,11920,11930,11920,261
20240405,101400,480633820,11910,11900,11910,11900,736
20240405,101300,471872050,11890,11890,11890,11890,7
20240405,101200,471788820,11890,11890,11890,11880,135
20240405,101100,470183720,11880,11880,11880,11880,105
20240405,101000,468936320,11890,11880,11890,11880,464
20240405,100900,463423940,11880,11880,11880,11880,0
20240405,100800,463423940,11880,11900,11900,11880,161
20240405,100700,461510240,11880,11880,11880,11880,116
20240405,100600,460132160,11870,11880,11880,11870,841
20240405,100500,450145820,11880,11900,11900,11880,114
20240405,100400,448790240,11900,11900,11900,11900,135
20240405,100300,447183740,11900,11900,11900,11900,133
20240405,100200,445601040,11900,11900,11900,11900,1
20240405,100100,445589140,11880,11880,11880,11880,248
20240405,100000,442642900,11870,11880,11880,11870,39
20240405,095900,442179830,11870,11870,11870,11870,17
20240405,095800,441978040,11880,11860,11880,11850,494
20240405,095700,436119510,11860,11860,11870,11860,566
20240405,095600,429406140,11870,11860,11870,11850,1320
20240405,095500,413752130,11860,11870,11870,11860,402
20240405,095400,408984390,11850,11860,11860,11850,1443
20240405,095300,391870920,11870,11870,11870,11870,75
20240405,095200,390980670,11870,11860,11870,11860,564
20240405,095100,384291020,11870,11880,11880,11870,984
20240405,095000,372609350,11880,11870,11880,11870,50
20240405,094900,372015400,11870,11870,11870,11860,576
20240405,094800,365183280,11860,11870,11870,11860,107
20240405,094700,363914150,11860,11860,11870,11860,579
20240405,094600,357047180,11860,11870,11870,11860,400
20240405,094500,352302860,11860,11860,11860,11860,0
20240405,094400,352302860,11860,11870,11870,11860,137
20240405,094300,350677820,11860,11880,11900,11860,1669
20240405,094200,330856980,11860,11900,11900,11860,463
20240405,094100,325359490,11900,11900,11900,11900,80
20240405,094000,324407490,11870,11870,11870,11870,231
20240405,093900,321665520,11870,11870,11870,11870,300
20240405,093800,318104520,11870,11870,11870,11870,0
20240405,093700,318104520,11870,11870,11870,11870,377
20240405,093600,313629530,11890,11890,11890,11870,2456
20240405,093500,284455630,11900,11900,11900,11900,118
20240405,093400,283051430,11900,11870,11900,11870,93
20240405,093300,281946920,11900,11870,11900,11870,200
20240405,093200,279569920,11900,11890,11900,11870,2073
20240405,093100,254942590,11900,11910,11910,11900,186
20240405,093000,252729100,11910,11910,11910,11910,182
20240405,092900,250561480,11910,11910,11910,11890,226
20240405,092800,247871680,11920,11920,11920,11900,76
20240405,092700,246966550,11920,11940,11940,11920,14
20240405,092600,246799490,11950,11900,11950,11870,1301
20240405,092500,231353980,11870,11910,11950,11870,1385
20240405,092400,214883840,11900,11900,11910,11900,85
20240405,092300,213872320,11900,11900,11900,11900,79
20240405,092200,212932220,11900,11890,11900,11890,199
20240405,092100,210565610,11870,11890,11890,11870,175
20240405,092000,208487800,11890,11880,11890,11880,861
20240405,091900,198259010,11880,11910,11910,11880,1149
20240405,091800,184590720,11910,11910,11910,11910,1
20240405,091700,184578810,11910,11910,11910,11910,0
20240405,091600,184578810,11910,11860,11910,11860,154
20240405,091500,182745670,11860,11910,11910,11860,510
20240405,091400,176696570,11850,11880,11880,11850,2003
20240405,091300,152931690,11880,11910,11910,11880,1205
20240405,091200,138612780,11910,11870,11910,11860,143
20240405,091100,136915480,11910,11910,11910,11870,718
20240405,091000,128381870,11910,11920,11920,11880,134
20240405,090900,126789000,11920,11920,11920,11920,32
20240405,090800,126407560,11950,11850,11950,11850,1116
20240405,090700,113126240,11850,11900,11980,11850,1808
20240405,090600,91657790,11900,11930,11950,11900,1558
20240405,090500,73079030,11930,11930,11960,11930,92
20240405,090400,71981430,12000,11890,12000,11890,1072
20240405,090300,59186980,11890,11890,11940,11890,299
20240405,090200,55631820,11890,11840,11890,11830,367
20240405,090100,51285710,11830,11900,11950,11820,2027
20240405,090000,27231040,11950,11900,11950,11900,2288