KissMeData/059270/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,192700,12373457810,8360,8360,8360,8360,12930
20240403,192600,12373457810,8360,8360,8360,8360,0
20240403,192500,12373457810,8360,8360,8360,8360,0
20240403,192400,12373457810,8360,8360,8360,8360,0
20240403,192300,12373457810,8360,8360,8360,8360,0
20240403,192200,12373457810,8360,8360,8360,8360,0
20240403,192100,12373457810,8360,8360,8360,8360,0
20240403,192000,12373457810,8360,8360,8360,8360,0
20240403,191900,12373457810,8360,8360,8360,8360,0
20240403,191800,12373457810,8360,8360,8360,8360,0
20240403,191700,12373457810,8360,8360,8360,8360,0
20240403,191600,12373457810,8360,8360,8360,8360,0
20240403,191500,12373457810,8360,8360,8360,8360,0
20240403,191400,12373457810,8360,8360,8360,8360,0
20240403,191300,12373457810,8360,8360,8360,8360,0
20240403,191200,12373457810,8360,8360,8360,8360,0
20240403,191100,12373457810,8360,8360,8360,8360,0
20240403,191000,12373457810,8360,8360,8360,8360,0
20240403,190900,12373457810,8360,8360,8360,8360,0
20240403,190800,12373457810,8360,8360,8360,8360,0
20240403,190700,12373457810,8360,8360,8360,8360,0
20240403,190600,12373457810,8360,8360,8360,8360,0
20240403,190500,12373457810,8360,8360,8360,8360,0
20240403,190400,12373457810,8360,8360,8360,8360,0
20240403,190300,12373457810,8360,8360,8360,8360,0
20240403,190200,12373457810,8360,8360,8360,8360,0
20240403,190100,12373457810,8360,8360,8360,8360,0
20240403,190000,12373457810,8360,8360,8360,8360,0
20240403,185900,12373457810,8360,8360,8360,8360,0
20240403,185800,12373457810,8360,8360,8360,8360,0
20240403,185700,12373457810,8360,8360,8360,8360,12930
20240403,185600,12373457810,8360,8360,8360,8360,0
20240403,185500,12373457810,8360,8360,8360,8360,0
20240403,185400,12373457810,8360,8360,8360,8360,0
20240403,185300,12373457810,8360,8360,8360,8360,0
20240403,185200,12373457810,8360,8360,8360,8360,0
20240403,185100,12373457810,8360,8360,8360,8360,0
20240403,185000,12373457810,8360,8360,8360,8360,0
20240403,184900,12373457810,8360,8360,8360,8360,0
20240403,184800,12373457810,8360,8360,8360,8360,0
20240403,184700,12373457810,8360,8360,8360,8360,0
20240403,184600,12373457810,8360,8360,8360,8360,0
20240403,184500,12373457810,8360,8360,8360,8360,0
20240403,184400,12373457810,8360,8360,8360,8360,0
20240403,184300,12373457810,8360,8360,8360,8360,0
20240403,184200,12373457810,8360,8360,8360,8360,0
20240403,184100,12373457810,8360,8360,8360,8360,0
20240403,184000,12373457810,8360,8360,8360,8360,0
20240403,183900,12373457810,8360,8360,8360,8360,0
20240403,183800,12373457810,8360,8360,8360,8360,0
20240403,183700,12373457810,8360,8360,8360,8360,0
20240403,183600,12373457810,8360,8360,8360,8360,0
20240403,183500,12373457810,8360,8360,8360,8360,0
20240403,183400,12373457810,8360,8360,8360,8360,0
20240403,183300,12373457810,8360,8360,8360,8360,0
20240403,183200,12373457810,8360,8360,8360,8360,0
20240403,183100,12373457810,8360,8360,8360,8360,0
20240403,183000,12373457810,8360,8360,8360,8360,0
20240403,182900,12373457810,8360,8360,8360,8360,0
20240403,182800,12373457810,8360,8360,8360,8360,0
20240403,182700,12373457810,8360,8360,8360,8360,12930
20240403,182600,12373457810,8360,8360,8360,8360,0
20240403,182500,12373457810,8360,8360,8360,8360,0
20240403,182400,12373457810,8360,8360,8360,8360,0
20240403,182300,12373457810,8360,8360,8360,8360,0
20240403,182200,12373457810,8360,8360,8360,8360,0
20240403,182100,12373457810,8360,8360,8360,8360,0
20240403,182000,12373457810,8360,8360,8360,8360,0
20240403,181900,12373457810,8360,8360,8360,8360,0
20240403,181800,12373457810,8360,8360,8360,8360,0
20240403,181700,12373457810,8360,8360,8360,8360,0
20240403,181600,12373457810,8360,8360,8360,8360,0
20240403,181500,12373457810,8360,8360,8360,8360,0
20240403,181400,12373457810,8360,8360,8360,8360,0
20240403,181300,12373457810,8360,8360,8360,8360,0
20240403,181200,12373457810,8360,8360,8360,8360,0
20240403,181100,12373457810,8360,8360,8360,8360,0
20240403,181000,12373457810,8360,8360,8360,8360,0
20240403,180900,12373457810,8360,8360,8360,8360,0
20240403,180800,12373457810,8360,8360,8360,8360,0
20240403,180700,12373457810,8360,8360,8360,8360,0
20240403,180600,12373457810,8360,8360,8360,8360,0
20240403,180500,12373457810,8360,8360,8360,8360,0
20240403,180400,12373457810,8360,8360,8360,8360,0
20240403,180300,12373457810,8360,8360,8360,8360,0
20240403,180200,12373457810,8360,8360,8360,8360,0
20240403,180100,12373457810,8360,8360,8360,8360,0
20240403,180000,12373457810,8360,8360,8360,8360,0
20240403,175900,12373457810,8360,8360,8360,8360,0
20240403,175800,12373457810,8360,8360,8360,8360,0
20240403,175700,12373457810,8360,8360,8360,8360,12930
20240403,175600,12373457810,8360,8360,8360,8360,0
20240403,175500,12373457810,8360,8360,8360,8360,0
20240403,175400,12373457810,8360,8360,8360,8360,0
20240403,175300,12373457810,8360,8360,8360,8360,0
20240403,175200,12373457810,8360,8360,8360,8360,0
20240403,175100,12373457810,8360,8360,8360,8360,0
20240403,175000,12373457810,8360,8360,8360,8360,0
20240403,174900,12373457810,8360,8360,8360,8360,0
20240403,174800,12373457810,8360,8360,8360,8360,0
20240403,174700,12373457810,8360,8360,8360,8360,0
20240403,174600,12373457810,8360,8360,8360,8360,0
20240403,174500,12373457810,8360,8360,8360,8360,0
20240403,174400,12373457810,8360,8360,8360,8360,0
20240403,174300,12373457810,8360,8360,8360,8360,0
20240403,174200,12373457810,8360,8360,8360,8360,0
20240403,174100,12373457810,8360,8360,8360,8360,0
20240403,174000,12373457810,8360,8360,8360,8360,0
20240403,173900,12373457810,8360,8360,8360,8360,0
20240403,173800,12373457810,8360,8360,8360,8360,0
20240403,173700,12373457810,8360,8360,8360,8360,0
20240403,173600,12373457810,8360,8360,8360,8360,0
20240403,173500,12373457810,8360,8360,8360,8360,0
20240403,173400,12373457810,8360,8360,8360,8360,0
20240403,173300,12373457810,8360,8360,8360,8360,0
20240403,173200,12373457810,8360,8360,8360,8360,0
20240403,173100,12373457810,8360,8360,8360,8360,0
20240403,173000,12373457810,8360,8360,8360,8360,0
20240403,172900,12373457810,8360,8360,8360,8360,0
20240403,172800,12373457810,8360,8360,8360,8360,0
20240403,172700,12373457810,8360,8360,8360,8360,12930
20240403,172600,12373457810,8360,8360,8360,8360,0
20240403,172500,12373457810,8360,8360,8360,8360,0
20240403,172400,12373457810,8360,8360,8360,8360,0
20240403,172300,12373457810,8360,8360,8360,8360,0
20240403,172200,12373457810,8360,8360,8360,8360,0
20240403,172100,12373457810,8360,8360,8360,8360,0
20240403,172000,12373457810,8360,8360,8360,8360,0
20240403,171900,12373457810,8360,8360,8360,8360,0
20240403,171800,12373457810,8360,8360,8360,8360,0
20240403,171700,12373457810,8360,8360,8360,8360,0
20240403,171600,12373457810,8360,8360,8360,8360,0
20240403,171500,12373457810,8360,8360,8360,8360,0
20240403,171400,12373457810,8360,8360,8360,8360,0
20240403,171300,12373457810,8360,8360,8360,8360,0
20240403,171200,12373457810,8360,8360,8360,8360,0
20240403,171100,12373457810,8360,8360,8360,8360,0
20240403,171000,12373457810,8360,8360,8360,8360,0
20240403,170900,12373457810,8360,8360,8360,8360,0
20240403,170800,12373457810,8360,8360,8360,8360,0
20240403,170700,12373457810,8360,8360,8360,8360,0
20240403,170600,12373457810,8360,8360,8360,8360,0
20240403,170500,12373457810,8360,8360,8360,8360,0
20240403,170400,12373457810,8360,8360,8360,8360,0
20240403,170300,12373457810,8360,8360,8360,8360,0
20240403,170200,12373457810,8360,8360,8360,8360,0
20240403,170100,12373457810,8360,8360,8360,8360,0
20240403,170000,12373457810,8360,8360,8360,8360,0
20240403,165900,12373457810,8360,8360,8360,8360,0
20240403,165800,12373457810,8360,8360,8360,8360,0
20240403,165700,12373457810,8360,8360,8360,8360,12930
20240403,165600,12373457810,8360,8360,8360,8360,0
20240403,165500,12373457810,8360,8360,8360,8360,0
20240403,165400,12373457810,8360,8360,8360,8360,0
20240403,165300,12373457810,8360,8360,8360,8360,0
20240403,165200,12373457810,8360,8360,8360,8360,0
20240403,165100,12373457810,8360,8360,8360,8360,0
20240403,165000,12373457810,8360,8360,8360,8360,0
20240403,164900,12373457810,8360,8360,8360,8360,0
20240403,164800,12373457810,8360,8360,8360,8360,0
20240403,164700,12373457810,8360,8360,8360,8360,0
20240403,164600,12373457810,8360,8360,8360,8360,0
20240403,164500,12373457810,8360,8360,8360,8360,0
20240403,164400,12373457810,8360,8360,8360,8360,0
20240403,164300,12373457810,8360,8360,8360,8360,0
20240403,164200,12373457810,8360,8360,8360,8360,0
20240403,164100,12373457810,8360,8360,8360,8360,0
20240403,164000,12373457810,8360,8360,8360,8360,0
20240403,163900,12373457810,8360,8360,8360,8360,0
20240403,163800,12373457810,8360,8360,8360,8360,0
20240403,163700,12373457810,8360,8360,8360,8360,0
20240403,163600,12373457810,8360,8360,8360,8360,0
20240403,163500,12373457810,8360,8360,8360,8360,0
20240403,163400,12373457810,8360,8360,8360,8360,0
20240403,163300,12373457810,8360,8360,8360,8360,0
20240403,163200,12373457810,8360,8360,8360,8360,0
20240403,163100,12373457810,8360,8360,8360,8360,0
20240403,163000,12373457810,8360,8360,8360,8360,0
20240403,162900,12373457810,8360,8360,8360,8360,0
20240403,162800,12373457810,8360,8360,8360,8360,0
20240403,162700,12373457810,8360,8360,8360,8360,12930
20240403,162600,12373457810,8360,8360,8360,8360,0
20240403,162500,12373457810,8360,8360,8360,8360,0
20240403,162400,12373457810,8360,8360,8360,8360,0
20240403,162300,12373457810,8360,8360,8360,8360,0
20240403,162200,12373457810,8360,8360,8360,8360,0
20240403,162100,12373457810,8360,8360,8360,8360,0
20240403,162000,12373457810,8360,8360,8360,8360,0
20240403,161900,12373457810,8360,8360,8360,8360,0
20240403,161800,12373457810,8360,8360,8360,8360,0
20240403,161700,12373457810,8360,8360,8360,8360,0
20240403,161600,12373457810,8360,8360,8360,8360,0
20240403,161500,12373457810,8360,8360,8360,8360,0
20240403,161400,12373457810,8360,8360,8360,8360,0
20240403,161300,12373457810,8360,8360,8360,8360,0
20240403,161200,12373457810,8360,8360,8360,8360,0
20240403,161100,12373457810,8360,8360,8360,8360,0
20240403,161000,12373457810,8360,8360,8360,8360,0
20240403,160900,12373457810,8360,8360,8360,8360,0
20240403,160800,12373457810,8360,8360,8360,8360,0
20240403,160700,12373457810,8360,8360,8360,8360,0
20240403,160600,12373457810,8360,8360,8360,8360,0
20240403,160500,12373457810,8360,8360,8360,8360,0
20240403,160400,12373457810,8360,8360,8360,8360,0
20240403,160300,12373457810,8360,8360,8360,8360,0
20240403,160200,12373457810,8360,8360,8360,8360,0
20240403,160100,12373457810,8360,8360,8360,8360,0
20240403,160000,12373457810,8360,8360,8360,8360,0
20240403,155900,12373457810,8360,8360,8360,8360,0
20240403,155800,12373457810,8360,8360,8360,8360,0
20240403,155700,12373457810,8360,8360,8360,8360,12930
20240403,155600,12373457810,8360,8360,8360,8360,0
20240403,155500,12373457810,8360,8360,8360,8360,0
20240403,155400,12373457810,8360,8360,8360,8360,0
20240403,155300,12373457810,8360,8360,8360,8360,0
20240403,155200,12373457810,8360,8360,8360,8360,0
20240403,155100,12373457810,8360,8360,8360,8360,0
20240403,155000,12373457810,8360,8360,8360,8360,0
20240403,154900,12373457810,8360,8360,8360,8360,0
20240403,154800,12373457810,8360,8360,8360,8360,0
20240403,154700,12373457810,8360,8360,8360,8360,0
20240403,154600,12373457810,8360,8360,8360,8360,0
20240403,154500,12373457810,8360,8360,8360,8360,0
20240403,154400,12373457810,8360,8360,8360,8360,0
20240403,154300,12373457810,8360,8360,8360,8360,0
20240403,154200,12373457810,8360,8360,8360,8360,0
20240403,154100,12373457810,8360,8360,8360,8360,0
20240403,154000,12373457810,8360,8360,8360,8360,0
20240403,153900,12373457810,8360,8360,8360,8360,0
20240403,153800,12373457810,8360,8360,8360,8360,0
20240403,153700,12373457810,8360,8360,8360,8360,0
20240403,153600,12373457810,8360,8360,8360,8360,0
20240403,153500,12373457810,8360,8360,8360,8360,0
20240403,153400,12373457810,8360,8360,8360,8360,0
20240403,153300,12373457810,8360,8360,8360,8360,0
20240403,153200,12373457810,8360,8360,8360,8360,0
20240403,153100,12373457810,8360,8360,8360,8360,0
20240403,153000,12373457810,8360,8360,8360,8360,12930
20240403,152900,12265363010,8340,8340,8340,8340,0
20240403,152800,12265363010,8340,8340,8340,8340,0
20240403,152700,12265363010,8340,8340,8340,8340,0
20240403,152600,12265363010,8340,8340,8340,8340,0
20240403,152500,12265363010,8340,8340,8340,8340,0
20240403,152400,12265363010,8340,8340,8340,8340,0
20240403,152300,12265363010,8340,8340,8340,8340,0
20240403,152200,12265363010,8340,8340,8340,8340,0
20240403,152100,12265363010,8340,8340,8340,8340,0
20240403,152000,12265363010,8340,8340,8340,8340,0
20240403,151900,12265363010,8340,8320,8350,8320,4195
20240403,151800,12230421690,8330,8300,8330,8300,760
20240403,151700,12224099620,8320,8300,8330,8300,6717
20240403,151600,12168317810,8290,8270,8290,8270,3544
20240403,151500,12138959520,8270,8270,8270,8260,4667
20240403,151400,12100399520,8260,8250,8260,8240,537
20240403,151300,12095969290,8230,8230,8260,8210,3897
20240403,151200,12063912900,8240,8260,8260,8230,2299
20240403,151100,12044968320,8260,8260,8260,8230,6415
20240403,151000,11992051950,8270,8270,8270,8260,2624
20240403,150900,11970376120,8270,8280,8280,8270,1780
20240403,150800,11955653530,8280,8280,8290,8280,2010
20240403,150700,11938990860,8290,8280,8290,8240,2462
20240403,150600,11918657070,8260,8260,8290,8260,1225
20240403,150500,11908518530,8260,8290,8290,8260,2556
20240403,150400,11887350400,8290,8290,8300,8290,1720
20240403,150300,11873085450,8290,8300,8300,8290,201
20240403,150200,11871417350,8300,8290,8300,8290,1055
20240403,150100,11862661360,8290,8280,8290,8280,710
20240403,150000,11856782510,8280,8300,8300,8270,2171
20240403,145900,11838791170,8300,8310,8330,8300,2967
20240403,145800,11814110820,8300,8300,8310,8300,610
20240403,145700,11809047060,8300,8300,8320,8290,1091
20240403,145600,11799985940,8290,8300,8300,8290,186
20240403,145500,11798442620,8290,8280,8290,8280,91
20240403,145400,11797688430,8280,8280,8280,8260,1261
20240403,145300,11787260320,8280,8280,8280,8270,118
20240403,145200,11786283310,8270,8270,8270,8260,397
20240403,145100,11783000310,8270,8270,8270,8250,337
20240403,145000,11780215100,8260,8240,8260,8240,2639
20240403,144900,11758469340,8240,8250,8280,8240,2670
20240403,144800,11736463480,8250,8300,8300,8230,19377
20240403,144700,11576321470,8300,8300,8300,8280,889
20240403,144600,11568950710,8300,8290,8300,8290,728
20240403,144500,11562912650,8290,8280,8290,8280,387
20240403,144400,11559705030,8280,8300,8300,8280,819
20240403,144300,11552923050,8300,8290,8300,8290,196
20240403,144200,11551297200,8290,8300,8310,8290,3443
20240403,144100,11522722310,8300,8330,8330,8300,8837
20240403,144000,11449333120,8330,8360,8370,8330,2832
20240403,143900,11425723480,8370,8380,8380,8360,438
20240403,143800,11422057650,8380,8400,8400,8380,120
20240403,143700,11421051350,8400,8420,8420,8400,988
20240403,143600,11412739730,8420,8420,8420,8400,4374
20240403,143500,11375922930,8420,8420,8430,8400,1198
20240403,143400,11365838540,8420,8390,8430,8390,8735
20240403,143300,11292411880,8370,8400,8400,8370,417
20240403,143200,11288910470,8400,8370,8400,8360,5803
20240403,143100,11240322490,8360,8350,8370,8350,2281
20240403,143000,11221255330,8360,8350,8360,8330,505
20240403,142900,11217040550,8350,8350,8360,8330,1847
20240403,142800,11201640930,8360,8380,8380,8320,1917
20240403,142700,11185622930,8390,8410,8430,8380,6642
20240403,142600,11129766020,8400,8390,8400,8380,3935
20240403,142500,11096721220,8390,8360,8390,8360,1462
20240403,142400,11084471210,8360,8350,8370,8350,1026
20240403,142300,11075898760,8350,8330,8360,8300,235
20240403,142200,11073939570,8370,8370,8370,8330,480
20240403,142100,11069936930,8370,8380,8400,8370,10280
20240403,142000,10983783940,8380,8320,8380,8320,2896
20240403,141900,10959583830,8330,8280,8340,8280,6818
20240403,141800,10902892110,8290,8300,8300,8280,1098
20240403,141700,10893789340,8300,8300,8310,8300,1163
20240403,141600,10884132500,8300,8300,8300,8280,1342
20240403,141500,10872999590,8300,8300,8300,8270,3310
20240403,141400,10845530200,8290,8270,8300,8270,4946
20240403,141300,10804508000,8280,8270,8280,8270,8
20240403,141200,10804441820,8260,8290,8300,8260,912
20240403,141100,10796877450,8290,8270,8290,8250,3492
20240403,141000,10767943200,8290,8280,8290,8240,647
20240403,140900,10762587130,8290,8290,8300,8290,2543
20240403,140800,10741491230,8280,8260,8280,8260,650
20240403,140700,10736116460,8260,8230,8260,8230,127
20240403,140600,10735071220,8230,8270,8270,8220,1637
20240403,140500,10721603260,8230,8270,8270,8230,159
20240403,140400,10720294170,8230,8280,8280,8230,111
20240403,140300,10719376990,8290,8220,8290,8220,465
20240403,140200,10715550760,8220,8250,8250,8220,23
20240403,140100,10715361070,8250,8250,8280,8250,689
20240403,140000,10709661820,8250,8220,8250,8220,626
20240403,135900,10704513670,8180,8180,8180,8180,3
20240403,135800,10704489130,8180,8190,8190,8180,430
20240403,135700,10700969730,8190,8240,8240,8180,5392
20240403,135600,10656769800,8220,8220,8220,8220,448
20240403,135500,10653087240,8220,8200,8220,8200,1455
20240403,135400,10641131440,8190,8190,8190,8190,691
20240403,135300,10635472150,8210,8210,8210,8210,8
20240403,135200,10635406470,8220,8180,8220,8170,136
20240403,135100,10634295130,8170,8210,8220,8170,8980
20240403,135000,10560839270,8210,8220,8220,8210,851
20240403,134900,10553845220,8220,8280,8280,8220,5355
20240403,134800,10509574540,8270,8270,8270,8270,1551
20240403,134700,10496747770,8270,8240,8270,8240,985
20240403,134600,10488624420,8240,8250,8270,8240,2642
20240403,134500,10466838100,8250,8250,8250,8250,518
20240403,134400,10462564600,8250,8250,8250,8240,1908
20240403,134300,10446823610,8220,8210,8220,8210,878
20240403,134200,10439607800,8210,8210,8210,8210,284
20240403,134100,10437276160,8210,8190,8210,8190,307
20240403,134000,10434761650,8190,8210,8210,8190,563
20240403,133900,10430145880,8210,8220,8220,8210,1093
20240403,133800,10421172260,8220,8210,8220,8210,59
20240403,133700,10420687320,8210,8200,8210,8200,108
20240403,133600,10419800900,8200,8190,8200,8190,1002
20240403,133500,10411589770,8190,8190,8210,8190,1105
20240403,133400,10402532340,8190,8200,8200,8180,3726
20240403,133300,10372017960,8200,8240,8240,8200,3880
20240403,133200,10340159920,8240,8250,8260,8240,1067
20240403,133100,10331358430,8250,8260,8260,8250,80
20240403,133000,10330698320,8270,8270,8270,8260,4837
20240403,132900,10290721200,8280,8280,8280,8270,3054
20240403,132800,10265434250,8270,8280,8280,8270,143
20240403,132700,10264250370,8280,8270,8280,8270,745
20240403,132600,10258086220,8270,8270,8270,8260,2148
20240403,132500,10240327780,8270,8270,8270,8270,3316
20240403,132400,10212904460,8260,8260,8270,8250,634
20240403,132300,10207667520,8260,8280,8280,8260,1815
20240403,132200,10192671720,8270,8270,8280,8260,216
20240403,132100,10190884770,8260,8250,8260,8240,775
20240403,132000,10184487580,8240,8220,8270,8220,1756
20240403,131900,10170004080,8220,8200,8220,8200,617
20240403,131800,10164936340,8200,8200,8220,8190,7646
20240403,131700,10102250300,8200,8220,8220,8200,6135
20240403,131600,10051906790,8220,8240,8240,8220,1286
20240403,131500,10041321570,8240,8250,8250,8220,2949
20240403,131400,10017033090,8250,8250,8260,8250,3567
20240403,131300,9987591080,8250,8260,8260,8230,3674
20240403,131200,9957295370,8260,8310,8310,8260,8581
20240403,131100,9886221870,8300,8300,8310,8300,1887
20240403,131000,9870554830,8310,8320,8320,8300,2638
20240403,130900,9848645690,8310,8300,8330,8290,2725
20240403,130800,9826019280,8300,8370,8370,8290,10003
20240403,130700,9742811400,8360,8380,8390,8360,10399
20240403,130600,9655755480,8400,8400,8410,8380,1635
20240403,130500,9642029370,8380,8380,8400,8370,4042
20240403,130400,9608128060,8370,8380,8380,8370,3466
20240403,130300,9579104060,8390,8400,8410,8380,7713
20240403,130200,9514344480,8400,8440,8440,8370,14418
20240403,130100,9393250830,8440,8450,8480,8410,9650
20240403,130000,9311697520,8460,8500,8540,8460,23812
20240403,125900,9109042700,8500,8440,8500,8430,22396
20240403,125800,8919115380,8450,8440,8480,8420,13845
20240403,125700,8801999720,8450,8450,8480,8400,30385
20240403,125600,8545407010,8450,8370,8450,8370,14869
20240403,125500,8420180850,8370,8360,8380,8350,13639
20240403,125400,8306123240,8360,8390,8450,8310,35676
20240403,125300,8006492310,8390,8380,8390,8340,21106
20240403,125200,7829744070,8380,8250,8380,8250,51629
20240403,125100,7399932940,8250,8250,8280,8240,6333
20240403,125000,7347632300,8260,8220,8260,8220,3041
20240403,124900,7322557770,8230,8220,8230,8220,685
20240403,124800,7316924150,8220,8220,8220,8210,1045
20240403,124700,7308334350,8220,8220,8220,8210,478
20240403,124600,7304407400,8220,8230,8230,8220,1133
20240403,124500,7295087880,8240,8240,8240,8240,1297
20240403,124400,7284400600,8240,8220,8240,8220,2070
20240403,124300,7267373690,8240,8270,8270,8220,1299
20240403,124200,7256652730,8270,8290,8290,8270,1805
20240403,124100,7241707040,8280,8280,8300,8260,17097
20240403,124000,7099967840,8280,8220,8290,8220,24380
20240403,123900,6898727240,8220,8210,8220,8200,1400
20240403,123800,6887232210,8210,8200,8210,8180,1701
20240403,123700,6873286330,8190,8200,8200,8190,382
20240403,123600,6870154310,8200,8220,8230,8200,4378
20240403,123500,6834196120,8230,8170,8230,8160,22739
20240403,123400,6647741320,8160,8180,8180,8160,413
20240403,123300,6644364680,8180,8140,8190,8140,9736
20240403,123200,6564866560,8140,8120,8140,8120,499
20240403,123100,6560805480,8120,8130,8130,8120,256
20240403,123000,6558726610,8130,8130,8130,8130,535
20240403,122900,6554377060,8130,8120,8130,8120,108
20240403,122800,6553500080,8140,8140,8140,8140,10
20240403,122700,6553418680,8140,8140,8140,8140,466
20240403,122600,6549625440,8140,8140,8140,8140,727
20240403,122500,6543707660,8140,8140,8140,8140,0
20240403,122400,6543707660,8140,8120,8140,8120,577
20240403,122300,6539018420,8120,8140,8140,8120,108
20240403,122200,6538140620,8140,8110,8140,8110,621
20240403,122100,6533086280,8110,8110,8140,8110,230
20240403,122000,6531219060,8100,8110,8110,8100,2264
20240403,121900,6512873630,8110,8110,8110,8110,21
20240403,121800,6512703320,8110,8110,8110,8110,143
20240403,121700,6511543590,8110,8120,8120,8110,904
20240403,121600,6504209370,8150,8140,8150,8140,1008
20240403,121500,6495994220,8150,8150,8150,8140,35
20240403,121400,6495708980,8100,8120,8120,8100,667
20240403,121300,6490295540,8120,8120,8150,8120,1765
20240403,121200,6475937510,8110,8110,8110,8110,171
20240403,121100,6474550700,8110,8100,8110,8100,71
20240403,121000,6473975200,8100,8100,8100,8100,1
20240403,120900,6473967100,8090,8090,8120,8080,432
20240403,120800,6470471690,8090,8090,8090,8090,824
20240403,120700,6463805530,8090,8090,8090,8090,114
20240403,120600,6462883270,8090,8090,8090,8090,343
20240403,120500,6460108400,8090,8100,8100,8090,1115
20240403,120400,6451087780,8100,8110,8110,8090,953
20240403,120300,6443366200,8110,8110,8110,8110,60
20240403,120200,6442879600,8100,8100,8100,8100,575
20240403,120100,6438222100,8100,8090,8100,8090,467
20240403,120000,6434439630,8090,8080,8090,8080,101
20240403,115900,6433623050,8080,8090,8090,8080,522
20240403,115800,6429405050,8080,8080,8090,8080,3510
20240403,115700,6401043960,8080,8110,8110,8080,911
20240403,115600,6393682630,8110,8110,8120,8080,6035
20240403,115500,6344828060,8120,8120,8120,8120,23
20240403,115400,6344641300,8120,8160,8160,8110,3891
20240403,115300,6313057710,8120,8130,8130,8120,1336
20240403,115200,6302206890,8130,8140,8140,8130,1271
20240403,115100,6291868300,8130,8150,8150,8130,3121
20240403,115000,6266488650,8150,8140,8150,8130,939
20240403,114900,6258843340,8150,8150,8150,8150,147
20240403,114800,6257645290,8140,8140,8140,8140,363
20240403,114700,6254690470,8170,8170,8170,8170,364
20240403,114600,6251716590,8180,8180,8180,8130,63
20240403,114500,6251201300,8180,8160,8190,8110,2637
20240403,114400,6229679580,8170,8120,8170,8120,2360
20240403,114300,6210421660,8120,8120,8120,8120,81
20240403,114200,6209763940,8120,8120,8120,8120,673
20240403,114100,6204299180,8120,8130,8130,8120,917
20240403,114000,6196845040,8140,8120,8140,8110,926
20240403,113900,6189316620,8120,8120,8120,8120,163
20240403,113800,6187993060,8120,8130,8130,8100,2180
20240403,113700,6170312530,8110,8130,8130,8110,1767
20240403,113600,6155980160,8110,8110,8140,8110,181
20240403,113500,6154512160,8110,8110,8110,8110,730
20240403,113400,6148591860,8110,8100,8110,8100,337
20240403,113300,6145861060,8110,8110,8110,8100,1283
20240403,113200,6135462090,8110,8130,8130,8110,908
20240403,113100,6128089930,8120,8130,8130,8120,1897
20240403,113000,6112676060,8130,8140,8150,8130,554
20240403,112900,6108166550,8140,8140,8140,8140,959
20240403,112800,6100360290,8140,8140,8140,8130,299
20240403,112700,6097926690,8140,8140,8140,8140,8
20240403,112600,6097861570,8140,8140,8140,8140,1006
20240403,112500,6089672730,8140,8140,8140,8140,850
20240403,112400,6082753730,8140,8140,8140,8140,9
20240403,112300,6082680470,8140,8140,8150,8140,32
20240403,112200,6082419980,8140,8150,8150,8140,549
20240403,112100,6077945640,8150,8180,8180,8150,439
20240403,112000,6074367760,8140,8180,8180,8140,3695
20240403,111900,6044182100,8180,8190,8200,8180,1487
20240403,111800,6032007360,8200,8190,8200,8180,692
20240403,111700,6026337450,8190,8170,8200,8150,5177
20240403,111600,5983947720,8180,8170,8190,8170,4934
20240403,111500,5943608220,8160,8140,8160,8130,11776
20240403,111400,5847670410,8130,8120,8140,8120,4123
20240403,111300,5814111470,8140,8130,8140,8130,274
20240403,111200,5811883450,8120,8110,8120,8110,268
20240403,111100,5809707950,8110,8130,8130,8100,1267
20240403,111000,5799443240,8130,8130,8130,8100,1025
20240403,110900,5791129320,8130,8130,8130,8120,65
20240403,110800,5790601070,8120,8120,8120,8120,2709
20240403,110700,5768603990,8120,8130,8130,8120,28
20240403,110600,5768376360,8130,8130,8130,8130,33
20240403,110500,5768108070,8130,8130,8140,8130,1178
20240403,110400,5758526870,8140,8140,8140,8140,275
20240403,110300,5756288370,8140,8140,8140,8130,1252
20240403,110200,5746100780,8140,8140,8140,8130,503
20240403,110100,5742009720,8150,8150,8150,8150,168
20240403,110000,5740640520,8150,8150,8150,8150,443
20240403,105900,5737030070,8130,8120,8140,8120,1539
20240403,105800,5724504940,8120,8130,8130,8120,3228
20240403,105700,5698293460,8130,8130,8130,8130,878
20240403,105600,5691155320,8140,8140,8140,8130,508
20240403,105500,5687021700,8140,8140,8140,8140,1065
20240403,105400,5678352600,8140,8140,8140,8140,140
20240403,105300,5677213000,8150,8140,8150,8130,1199
20240403,105200,5667441690,8140,8130,8150,8120,398
20240403,105100,5664205350,8130,8140,8140,8130,2390
20240403,105000,5644762680,8130,8140,8140,8130,85
20240403,104900,5644071590,8140,8100,8140,8090,6431
20240403,104800,5591857890,8090,8090,8090,8090,841
20240403,104700,5585054200,8090,8100,8100,8090,365
20240403,104600,5582098100,8100,8100,8100,8100,9
20240403,104500,5582025200,8100,8100,8100,8090,317
20240403,104400,5579460460,8100,8120,8120,8090,2657
20240403,104300,5557934800,8120,8100,8120,8100,628
20240403,104200,5552842730,8100,8100,8100,8100,441
20240403,104100,5549270630,8100,8100,8110,8100,592
20240403,104000,5544475150,8100,8110,8120,8100,1243
20240403,103900,5534387100,8100,8110,8120,8100,1760
20240403,103800,5520117290,8120,8120,8120,8110,419
20240403,103700,5516716570,8120,8110,8120,8110,4718
20240403,103600,5478408810,8120,8120,8120,8110,1153
20240403,103500,5469046480,8120,8110,8120,8100,1005
20240403,103400,5460895700,8110,8110,8120,8100,2317
20240403,103300,5442105600,8110,8080,8110,8080,1140
20240403,103200,5432886990,8080,8080,8080,8070,694
20240403,103100,5427282840,8080,8080,8080,8070,672
20240403,103000,5421857620,8080,8080,8080,8070,558
20240403,102900,5417351990,8080,8060,8080,8060,1082
20240403,102800,5408618100,8070,8050,8070,8040,3676
20240403,102700,5379016990,8050,8120,8120,8050,21663
20240403,102600,5203921050,8110,8110,8120,8110,1122
20240403,102500,5194821610,8110,8110,8120,8110,219
20240403,102400,5193045490,8110,8100,8110,8100,2439
20240403,102300,5173280700,8100,8110,8110,8100,4339
20240403,102200,5138134280,8100,8120,8130,8100,1667
20240403,102100,5124612080,8120,8110,8120,8100,2212
20240403,102000,5106675450,8110,8110,8110,8100,1375
20240403,101900,5095537830,8110,8100,8110,8090,297
20240403,101800,5093132760,8100,8120,8120,8090,6681
20240403,101700,5038994320,8120,8120,8130,8110,2273
20240403,101600,5020539130,8110,8120,8120,8110,399
20240403,101500,5017300430,8120,8110,8120,8110,230
20240403,101400,5015434830,8110,8120,8130,8110,1872
20240403,101300,5000229890,8120,8130,8130,8120,1846
20240403,101200,4985226420,8130,8140,8140,8130,1673
20240403,101100,4971621060,8140,8160,8160,8140,802
20240403,101000,4965086300,8160,8130,8160,8130,2022
20240403,100900,4948613000,8130,8150,8160,8130,1354
20240403,100800,4937585860,8160,8160,8160,8150,1227
20240403,100700,4927582460,8150,8190,8200,8150,3719
20240403,100600,4897222440,8200,8210,8220,8180,3185
20240403,100500,4871110860,8210,8180,8220,8180,4980
20240403,100400,4830277120,8180,8200,8200,8170,2614
20240403,100300,4808895850,8200,8200,8210,8190,3962
20240403,100200,4776402910,8200,8170,8250,8150,44491
20240403,100100,4411344940,8170,8150,8170,8140,8530
20240403,100000,4341796440,8140,8150,8150,8130,2565
20240403,095900,4320897860,8150,8100,8150,8100,8822
20240403,095800,4249066610,8090,8100,8120,8090,870
20240403,095700,4242012720,8090,8080,8090,8080,497
20240403,095600,4237992290,8070,8080,8110,8070,5462
20240403,095500,4193763010,8080,8070,8080,8070,1269
20240403,095400,4183511340,8070,8060,8080,8060,3592
20240403,095300,4154529340,8070,8070,8070,8060,3881
20240403,095200,4123235820,8060,8070,8090,8060,1133
20240403,095100,4114082880,8060,8080,8090,8050,9148
20240403,095000,4040278200,8080,8090,8090,8080,979
20240403,094900,4032362210,8090,8090,8100,8080,1551
20240403,094800,4019818000,8080,8080,8090,8080,2158
20240403,094700,4002379070,8090,8080,8090,8080,839
20240403,094600,3995593960,8090,8110,8110,8080,2124
20240403,094500,3978410280,8090,8090,8110,8090,2462
20240403,094400,3958492440,8090,8120,8120,8090,2644
20240403,094300,3937064340,8120,8120,8150,8110,2930
20240403,094200,3913235100,8120,8120,8120,8110,951
20240403,094100,3905521560,8120,8110,8130,8110,498
20240403,094000,3901477880,8110,8110,8150,8110,2053
20240403,093900,3884775810,8110,8150,8160,8110,2409
20240403,093800,3865185230,8160,8160,8170,8150,1460
20240403,093700,3853271430,8150,8120,8180,8120,7204
20240403,093600,3794518970,8120,8100,8120,8100,744
20240403,093500,3788480780,8110,8080,8110,8080,3939
20240403,093400,3756597160,8080,8080,8090,8080,2488
20240403,093300,3736487950,8080,8070,8090,8060,2819
20240403,093200,3713726920,8070,8070,8090,8060,1569
20240403,093100,3701072550,8090,8070,8090,8060,7187
20240403,093000,3643068530,8100,8090,8100,8070,9573
20240403,092900,3565679880,8100,8100,8100,8080,8021
20240403,092800,3500742570,8100,8130,8130,8100,8387
20240403,092700,3432701800,8130,8150,8150,8130,3288
20240403,092600,3405950100,8150,8160,8160,8150,3514
20240403,092500,3377309610,8150,8190,8200,8150,604
20240403,092400,3372370020,8190,8150,8200,8150,19158
20240403,092300,3215922930,8150,8130,8160,8110,12383
20240403,092200,3115143340,8140,8100,8140,8100,7252
20240403,092100,3056159020,8100,8140,8140,8100,2752
20240403,092000,3033858560,8140,8100,8150,8100,10219
20240403,091900,2950831830,8100,8100,8110,8090,2868
20240403,091800,2927606400,8110,8120,8130,8100,2981
20240403,091700,2903419820,8120,8150,8160,8120,5184
20240403,091600,2861269700,8130,8050,8160,8030,25448
20240403,091500,2654997740,8050,8030,8080,8030,2655
20240403,091400,2633562520,8050,8080,8080,8020,4384
20240403,091300,2598331820,8090,7970,8100,7970,5949
20240403,091200,2550748880,7970,8000,8010,7940,15252
20240403,091100,2429017130,8010,8090,8100,8010,20780
20240403,091000,2261641990,8100,8100,8130,8090,6781
20240403,090900,2206725950,8130,8100,8130,8090,7698
20240403,090800,2144362420,8110,8100,8110,8090,4352
20240403,090700,2109118770,8090,8130,8130,8080,21134
20240403,090600,1937826680,8120,8190,8220,8120,8797
20240403,090500,1866129350,8190,8140,8250,8120,37911
20240403,090400,1555530190,8140,8090,8160,8090,13453
20240403,090300,1446206790,8080,8070,8130,8060,13082
20240403,090200,1340504930,8090,8170,8200,8070,25763
20240403,090100,1130105130,8160,8030,8230,8010,42713
20240403,090000,783402010,8030,8290,8350,8010,91927