KissMeData/093370/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194600,2693378420,7910,7910,7910,7910,9906
20240403,194500,2693378420,7910,7910,7910,7910,0
20240403,194400,2693378420,7910,7910,7910,7910,0
20240403,194300,2693378420,7910,7910,7910,7910,0
20240403,194200,2693378420,7910,7910,7910,7910,0
20240403,194100,2693378420,7910,7910,7910,7910,0
20240403,194000,2693378420,7910,7910,7910,7910,0
20240403,193900,2693378420,7910,7910,7910,7910,0
20240403,193800,2693378420,7910,7910,7910,7910,0
20240403,193700,2693378420,7910,7910,7910,7910,0
20240403,193600,2693378420,7910,7910,7910,7910,0
20240403,193500,2693378420,7910,7910,7910,7910,0
20240403,193400,2693378420,7910,7910,7910,7910,0
20240403,193300,2693378420,7910,7910,7910,7910,0
20240403,193200,2693378420,7910,7910,7910,7910,0
20240403,193100,2693378420,7910,7910,7910,7910,0
20240403,193000,2693378420,7910,7910,7910,7910,0
20240403,192900,2693378420,7910,7910,7910,7910,0
20240403,192800,2693378420,7910,7910,7910,7910,0
20240403,192700,2693378420,7910,7910,7910,7910,0
20240403,192600,2693378420,7910,7910,7910,7910,0
20240403,192500,2693378420,7910,7910,7910,7910,0
20240403,192400,2693378420,7910,7910,7910,7910,0
20240403,192300,2693378420,7910,7910,7910,7910,0
20240403,192200,2693378420,7910,7910,7910,7910,0
20240403,192100,2693378420,7910,7910,7910,7910,0
20240403,192000,2693378420,7910,7910,7910,7910,0
20240403,191900,2693378420,7910,7910,7910,7910,0
20240403,191800,2693378420,7910,7910,7910,7910,0
20240403,191700,2693378420,7910,7910,7910,7910,0
20240403,191600,2693378420,7910,7910,7910,7910,9906
20240403,191500,2693378420,7910,7910,7910,7910,0
20240403,191400,2693378420,7910,7910,7910,7910,0
20240403,191300,2693378420,7910,7910,7910,7910,0
20240403,191200,2693378420,7910,7910,7910,7910,0
20240403,191100,2693378420,7910,7910,7910,7910,0
20240403,191000,2693378420,7910,7910,7910,7910,0
20240403,190900,2693378420,7910,7910,7910,7910,0
20240403,190800,2693378420,7910,7910,7910,7910,0
20240403,190700,2693378420,7910,7910,7910,7910,0
20240403,190600,2693378420,7910,7910,7910,7910,0
20240403,190500,2693378420,7910,7910,7910,7910,0
20240403,190400,2693378420,7910,7910,7910,7910,0
20240403,190300,2693378420,7910,7910,7910,7910,0
20240403,190200,2693378420,7910,7910,7910,7910,0
20240403,190100,2693378420,7910,7910,7910,7910,0
20240403,190000,2693378420,7910,7910,7910,7910,0
20240403,185900,2693378420,7910,7910,7910,7910,0
20240403,185800,2693378420,7910,7910,7910,7910,0
20240403,185700,2693378420,7910,7910,7910,7910,0
20240403,185600,2693378420,7910,7910,7910,7910,0
20240403,185500,2693378420,7910,7910,7910,7910,0
20240403,185400,2693378420,7910,7910,7910,7910,0
20240403,185300,2693378420,7910,7910,7910,7910,0
20240403,185200,2693378420,7910,7910,7910,7910,0
20240403,185100,2693378420,7910,7910,7910,7910,0
20240403,185000,2693378420,7910,7910,7910,7910,0
20240403,184900,2693378420,7910,7910,7910,7910,0
20240403,184800,2693378420,7910,7910,7910,7910,0
20240403,184700,2693378420,7910,7910,7910,7910,0
20240403,184600,2693378420,7910,7910,7910,7910,9906
20240403,184500,2693378420,7910,7910,7910,7910,0
20240403,184400,2693378420,7910,7910,7910,7910,0
20240403,184300,2693378420,7910,7910,7910,7910,0
20240403,184200,2693378420,7910,7910,7910,7910,0
20240403,184100,2693378420,7910,7910,7910,7910,0
20240403,184000,2693378420,7910,7910,7910,7910,0
20240403,183900,2693378420,7910,7910,7910,7910,0
20240403,183800,2693378420,7910,7910,7910,7910,0
20240403,183700,2693378420,7910,7910,7910,7910,0
20240403,183600,2693378420,7910,7910,7910,7910,0
20240403,183500,2693378420,7910,7910,7910,7910,0
20240403,183400,2693378420,7910,7910,7910,7910,0
20240403,183300,2693378420,7910,7910,7910,7910,0
20240403,183200,2693378420,7910,7910,7910,7910,0
20240403,183100,2693378420,7910,7910,7910,7910,0
20240403,183000,2693378420,7910,7910,7910,7910,0
20240403,182900,2693378420,7910,7910,7910,7910,0
20240403,182800,2693378420,7910,7910,7910,7910,0
20240403,182700,2693378420,7910,7910,7910,7910,0
20240403,182600,2693378420,7910,7910,7910,7910,0
20240403,182500,2693378420,7910,7910,7910,7910,0
20240403,182400,2693378420,7910,7910,7910,7910,0
20240403,182300,2693378420,7910,7910,7910,7910,0
20240403,182200,2693378420,7910,7910,7910,7910,0
20240403,182100,2693378420,7910,7910,7910,7910,0
20240403,182000,2693378420,7910,7910,7910,7910,0
20240403,181900,2693378420,7910,7910,7910,7910,0
20240403,181800,2693378420,7910,7910,7910,7910,0
20240403,181700,2693378420,7910,7910,7910,7910,0
20240403,181600,2693378420,7910,7910,7910,7910,9906
20240403,181500,2693378420,7910,7910,7910,7910,0
20240403,181400,2693378420,7910,7910,7910,7910,0
20240403,181300,2693378420,7910,7910,7910,7910,0
20240403,181200,2693378420,7910,7910,7910,7910,0
20240403,181100,2693378420,7910,7910,7910,7910,0
20240403,181000,2693378420,7910,7910,7910,7910,0
20240403,180900,2693378420,7910,7910,7910,7910,0
20240403,180800,2693378420,7910,7910,7910,7910,0
20240403,180700,2693378420,7910,7910,7910,7910,0
20240403,180600,2693378420,7910,7910,7910,7910,0
20240403,180500,2693378420,7910,7910,7910,7910,0
20240403,180400,2693378420,7910,7910,7910,7910,0
20240403,180300,2693378420,7910,7910,7910,7910,0
20240403,180200,2693378420,7910,7910,7910,7910,0
20240403,180100,2693378420,7910,7910,7910,7910,0
20240403,180000,2693378420,7910,7910,7910,7910,0
20240403,175900,2693378420,7910,7910,7910,7910,0
20240403,175800,2693378420,7910,7910,7910,7910,0
20240403,175700,2693378420,7910,7910,7910,7910,0
20240403,175600,2693378420,7910,7910,7910,7910,0
20240403,175500,2693378420,7910,7910,7910,7910,0
20240403,175400,2693378420,7910,7910,7910,7910,0
20240403,175300,2693378420,7910,7910,7910,7910,0
20240403,175200,2693378420,7910,7910,7910,7910,0
20240403,175100,2693378420,7910,7910,7910,7910,0
20240403,175000,2693378420,7910,7910,7910,7910,0
20240403,174900,2693378420,7910,7910,7910,7910,0
20240403,174800,2693378420,7910,7910,7910,7910,0
20240403,174700,2693378420,7910,7910,7910,7910,0
20240403,174600,2693378420,7910,7910,7910,7910,9906
20240403,174500,2693378420,7910,7910,7910,7910,0
20240403,174400,2693378420,7910,7910,7910,7910,0
20240403,174300,2693378420,7910,7910,7910,7910,0
20240403,174200,2693378420,7910,7910,7910,7910,0
20240403,174100,2693378420,7910,7910,7910,7910,0
20240403,174000,2693378420,7910,7910,7910,7910,0
20240403,173900,2693378420,7910,7910,7910,7910,0
20240403,173800,2693378420,7910,7910,7910,7910,0
20240403,173700,2693378420,7910,7910,7910,7910,0
20240403,173600,2693378420,7910,7910,7910,7910,0
20240403,173500,2693378420,7910,7910,7910,7910,0
20240403,173400,2693378420,7910,7910,7910,7910,0
20240403,173300,2693378420,7910,7910,7910,7910,0
20240403,173200,2693378420,7910,7910,7910,7910,0
20240403,173100,2693378420,7910,7910,7910,7910,0
20240403,173000,2693378420,7910,7910,7910,7910,0
20240403,172900,2693378420,7910,7910,7910,7910,0
20240403,172800,2693378420,7910,7910,7910,7910,0
20240403,172700,2693378420,7910,7910,7910,7910,0
20240403,172600,2693378420,7910,7910,7910,7910,0
20240403,172500,2693378420,7910,7910,7910,7910,0
20240403,172400,2693378420,7910,7910,7910,7910,0
20240403,172300,2693378420,7910,7910,7910,7910,0
20240403,172200,2693378420,7910,7910,7910,7910,0
20240403,172100,2693378420,7910,7910,7910,7910,0
20240403,172000,2693378420,7910,7910,7910,7910,0
20240403,171900,2693378420,7910,7910,7910,7910,0
20240403,171800,2693378420,7910,7910,7910,7910,0
20240403,171700,2693378420,7910,7910,7910,7910,0
20240403,171600,2693378420,7910,7910,7910,7910,9906
20240403,171500,2693378420,7910,7910,7910,7910,0
20240403,171400,2693378420,7910,7910,7910,7910,0
20240403,171300,2693378420,7910,7910,7910,7910,0
20240403,171200,2693378420,7910,7910,7910,7910,0
20240403,171100,2693378420,7910,7910,7910,7910,0
20240403,171000,2693378420,7910,7910,7910,7910,0
20240403,170900,2693378420,7910,7910,7910,7910,0
20240403,170800,2693378420,7910,7910,7910,7910,0
20240403,170700,2693378420,7910,7910,7910,7910,0
20240403,170600,2693378420,7910,7910,7910,7910,0
20240403,170500,2693378420,7910,7910,7910,7910,0
20240403,170400,2693378420,7910,7910,7910,7910,0
20240403,170300,2693378420,7910,7910,7910,7910,0
20240403,170200,2693378420,7910,7910,7910,7910,0
20240403,170100,2693378420,7910,7910,7910,7910,0
20240403,170000,2693378420,7910,7910,7910,7910,0
20240403,165900,2693378420,7910,7910,7910,7910,0
20240403,165800,2693378420,7910,7910,7910,7910,0
20240403,165700,2693378420,7910,7910,7910,7910,0
20240403,165600,2693378420,7910,7910,7910,7910,0
20240403,165500,2693378420,7910,7910,7910,7910,0
20240403,165400,2693378420,7910,7910,7910,7910,0
20240403,165300,2693378420,7910,7910,7910,7910,0
20240403,165200,2693378420,7910,7910,7910,7910,0
20240403,165100,2693378420,7910,7910,7910,7910,0
20240403,165000,2693378420,7910,7910,7910,7910,0
20240403,164900,2693378420,7910,7910,7910,7910,0
20240403,164800,2693378420,7910,7910,7910,7910,0
20240403,164700,2693378420,7910,7910,7910,7910,0
20240403,164600,2693378420,7910,7910,7910,7910,9906
20240403,164500,2693378420,7910,7910,7910,7910,0
20240403,164400,2693378420,7910,7910,7910,7910,0
20240403,164300,2693378420,7910,7910,7910,7910,0
20240403,164200,2693378420,7910,7910,7910,7910,0
20240403,164100,2693378420,7910,7910,7910,7910,0
20240403,164000,2693378420,7910,7910,7910,7910,0
20240403,163900,2693378420,7910,7910,7910,7910,0
20240403,163800,2693378420,7910,7910,7910,7910,0
20240403,163700,2693378420,7910,7910,7910,7910,0
20240403,163600,2693378420,7910,7910,7910,7910,0
20240403,163500,2693378420,7910,7910,7910,7910,0
20240403,163400,2693378420,7910,7910,7910,7910,0
20240403,163300,2693378420,7910,7910,7910,7910,0
20240403,163200,2693378420,7910,7910,7910,7910,0
20240403,163100,2693378420,7910,7910,7910,7910,0
20240403,163000,2693378420,7910,7910,7910,7910,0
20240403,162900,2693378420,7910,7910,7910,7910,0
20240403,162800,2693378420,7910,7910,7910,7910,0
20240403,162700,2693378420,7910,7910,7910,7910,0
20240403,162600,2693378420,7910,7910,7910,7910,0
20240403,162500,2693378420,7910,7910,7910,7910,0
20240403,162400,2693378420,7910,7910,7910,7910,0
20240403,162300,2693378420,7910,7910,7910,7910,0
20240403,162200,2693378420,7910,7910,7910,7910,0
20240403,162100,2693378420,7910,7910,7910,7910,0
20240403,162000,2693378420,7910,7910,7910,7910,0
20240403,161900,2693378420,7910,7910,7910,7910,0
20240403,161800,2693378420,7910,7910,7910,7910,0
20240403,161700,2693378420,7910,7910,7910,7910,0
20240403,161600,2693378420,7910,7910,7910,7910,9906
20240403,161500,2693378420,7910,7910,7910,7910,0
20240403,161400,2693378420,7910,7910,7910,7910,0
20240403,161300,2693378420,7910,7910,7910,7910,0
20240403,161200,2693378420,7910,7910,7910,7910,0
20240403,161100,2693378420,7910,7910,7910,7910,0
20240403,161000,2693378420,7910,7910,7910,7910,0
20240403,160900,2693378420,7910,7910,7910,7910,0
20240403,160800,2693378420,7910,7910,7910,7910,0
20240403,160700,2693378420,7910,7910,7910,7910,0
20240403,160600,2693378420,7910,7910,7910,7910,0
20240403,160500,2693378420,7910,7910,7910,7910,0
20240403,160400,2693378420,7910,7910,7910,7910,0
20240403,160300,2693378420,7910,7910,7910,7910,0
20240403,160200,2693378420,7910,7910,7910,7910,0
20240403,160100,2693378420,7910,7910,7910,7910,0
20240403,160000,2693378420,7910,7910,7910,7910,0
20240403,155900,2693378420,7910,7910,7910,7910,0
20240403,155800,2693378420,7910,7910,7910,7910,0
20240403,155700,2693378420,7910,7910,7910,7910,0
20240403,155600,2693378420,7910,7910,7910,7910,0
20240403,155500,2693378420,7910,7910,7910,7910,0
20240403,155400,2693378420,7910,7910,7910,7910,0
20240403,155300,2693378420,7910,7910,7910,7910,0
20240403,155200,2693378420,7910,7910,7910,7910,0
20240403,155100,2693378420,7910,7910,7910,7910,0
20240403,155000,2693378420,7910,7910,7910,7910,0
20240403,154900,2693378420,7910,7910,7910,7910,0
20240403,154800,2693378420,7910,7910,7910,7910,0
20240403,154700,2693378420,7910,7910,7910,7910,0
20240403,154600,2693378420,7910,7910,7910,7910,9906
20240403,154500,2693378420,7910,7910,7910,7910,0
20240403,154400,2693378420,7910,7910,7910,7910,0
20240403,154300,2693378420,7910,7910,7910,7910,0
20240403,154200,2693378420,7910,7910,7910,7910,0
20240403,154100,2693378420,7910,7910,7910,7910,0
20240403,154000,2693378420,7910,7910,7910,7910,0
20240403,153900,2693378420,7910,7910,7910,7910,0
20240403,153800,2693378420,7910,7910,7910,7910,0
20240403,153700,2693378420,7910,7910,7910,7910,0
20240403,153600,2693378420,7910,7910,7910,7910,0
20240403,153500,2693378420,7910,7910,7910,7910,0
20240403,153400,2693378420,7910,7910,7910,7910,0
20240403,153300,2693378420,7910,7910,7910,7910,0
20240403,153200,2693378420,7910,7910,7910,7910,0
20240403,153100,2693378420,7910,7910,7910,7910,0
20240403,153000,2693378420,7910,7910,7910,7910,9906
20240403,152900,2615021960,7910,7910,7910,7910,0
20240403,152800,2615021960,7910,7910,7910,7910,0
20240403,152700,2615021960,7910,7910,7910,7910,0
20240403,152600,2615021960,7910,7910,7910,7910,0
20240403,152500,2615021960,7910,7910,7910,7910,0
20240403,152400,2615021960,7910,7910,7910,7910,0
20240403,152300,2615021960,7910,7910,7910,7910,0
20240403,152200,2615021960,7910,7910,7910,7910,0
20240403,152100,2615021960,7910,7910,7910,7910,0
20240403,152000,2615021960,7910,7910,7910,7910,0
20240403,151900,2615021960,7910,7890,7910,7890,904
20240403,151800,2607880200,7890,7900,7910,7870,2559
20240403,151700,2587688180,7900,7890,7900,7890,3379
20240403,151600,2561011290,7890,7880,7900,7880,3017
20240403,151500,2537204300,7880,7890,7890,7880,2686
20240403,151400,2516014310,7890,7900,7900,7890,7518
20240403,151300,2456622310,7900,7900,7910,7900,1685
20240403,151200,2443310760,7900,7900,7910,7900,1601
20240403,151100,2430662530,7910,7900,7910,7900,2144
20240403,151000,2413718890,7900,7900,7910,7900,4064
20240403,150900,2381604190,7900,7900,7910,7900,2740
20240403,150800,2359946370,7910,7910,7910,7900,1888
20240403,150700,2345027800,7900,7900,7900,7900,1656
20240403,150600,2331945400,7910,7900,7910,7900,2245
20240403,150500,2314204520,7900,7900,7910,7900,2782
20240403,150400,2292214180,7900,7900,7910,7900,1957
20240403,150300,2276749690,7900,7900,7910,7900,1974
20240403,150200,2261151060,7900,7900,7910,7900,1808
20240403,150100,2246867840,7900,7900,7910,7900,1568
20240403,150000,2234480630,7910,7910,7910,7910,3659
20240403,145900,2205537940,7910,7910,7920,7910,61
20240403,145800,2205055370,7910,7910,7910,7910,162
20240403,145700,2203773950,7910,7900,7910,7900,72
20240403,145600,2203204690,7910,7910,7920,7910,1197
20240403,145500,2193736380,7910,7910,7920,7910,176
20240403,145400,2192344210,7910,7910,7920,7910,492
20240403,145300,2188448280,7910,7910,7920,7910,198
20240403,145200,2186882060,7910,7910,7910,7910,297
20240403,145100,2184532790,7910,7910,7910,7910,546
20240403,145000,2180213930,7900,7910,7920,7900,308
20240403,144900,2177777340,7920,7910,7920,7910,39
20240403,144800,2177468690,7910,7910,7910,7910,761
20240403,144700,2171449180,7910,7910,7910,7910,15
20240403,144600,2171330530,7910,7910,7920,7910,914
20240403,144500,2164100700,7910,7910,7910,7910,20
20240403,144400,2163942500,7910,7910,7910,7910,201
20240403,144300,2162352590,7910,7910,7920,7910,123
20240403,144200,2161379640,7920,7910,7920,7900,1901
20240403,144100,2146348380,7900,7910,7910,7900,562
20240403,144000,2141904830,7910,7910,7910,7910,1225
20240403,143900,2132215080,7910,7900,7910,7900,409
20240403,143800,2128979900,7900,7910,7910,7900,321
20240403,143700,2126440950,7910,7910,7910,7900,712
20240403,143600,2120809040,7900,7900,7900,7900,12
20240403,143500,2120714240,7910,7900,7910,7900,112
20240403,143400,2119829400,7900,7900,7900,7900,423
20240403,143300,2116487700,7900,7900,7900,7900,3
20240403,143200,2116464000,7900,7900,7910,7900,51
20240403,143100,2116061020,7900,7900,7900,7900,23
20240403,143000,2115879320,7910,7910,7910,7900,710
20240403,142900,2110263230,7920,7910,7920,7910,829
20240403,142800,2103705800,7910,7900,7910,7900,1152
20240403,142700,2094593820,7900,7900,7910,7900,12
20240403,142600,2094498990,7910,7910,7910,7910,58
20240403,142500,2094040210,7910,7900,7910,7900,15
20240403,142400,2093921570,7900,7900,7910,7900,352
20240403,142300,2091138530,7910,7900,7910,7900,17
20240403,142200,2091004100,7900,7910,7910,7890,87
20240403,142100,2090317570,7890,7900,7900,7890,27
20240403,142000,2090104290,7900,7900,7900,7900,23
20240403,141900,2089922590,7900,7900,7900,7890,817
20240403,141800,2083468300,7900,7900,7900,7890,355
20240403,141700,2080664630,7890,7900,7900,7890,200
20240403,141600,2079085630,7890,7900,7900,7890,452
20240403,141500,2075515920,7890,7890,7900,7890,843
20240403,141400,2068864560,7900,7890,7900,7890,534
20240403,141300,2064646860,7890,7900,7900,7890,1118
20240403,141200,2055824770,7900,7890,7900,7890,16
20240403,141100,2055698390,7900,7890,7900,7890,31
20240403,141000,2055453710,7900,7890,7900,7890,172
20240403,140900,2054096600,7880,7890,7890,7880,1024
20240403,140800,2046027440,7880,7880,7900,7880,1392
20240403,140700,2035044300,7880,7890,7890,7880,905
20240403,140600,2027903950,7890,7890,7890,7880,22
20240403,140500,2027730390,7880,7880,7890,7880,990
20240403,140400,2019928310,7880,7880,7880,7870,334
20240403,140300,2017296410,7880,7870,7880,7870,163
20240403,140200,2016011980,7870,7870,7880,7870,177
20240403,140100,2014617250,7880,7860,7880,7860,1216
20240403,140000,2005047470,7860,7870,7870,7860,9
20240403,135900,2004976680,7870,7870,7870,7860,64
20240403,135800,2004473030,7860,7870,7870,7860,97
20240403,135700,2003709670,7860,7860,7870,7860,105
20240403,135600,2002884250,7860,7870,7870,7860,16
20240403,135500,2002758440,7870,7860,7870,7860,3
20240403,135400,2002734850,7860,7870,7870,7860,17
20240403,135300,2002601120,7860,7860,7860,7860,48
20240403,135200,2002223840,7860,7860,7860,7860,29
20240403,135100,2001995900,7860,7860,7870,7860,211
20240403,135000,2000337340,7860,7860,7860,7860,1
20240403,134900,2000329480,7870,7860,7870,7860,37
20240403,134800,2000038360,7870,7870,7870,7870,22
20240403,134700,1999865220,7870,7870,7870,7860,318
20240403,134600,1997362580,7870,7860,7870,7860,83
20240403,134500,1996710000,7860,7860,7860,7860,78
20240403,134400,1996096920,7860,7870,7870,7860,55
20240403,134300,1995664560,7860,7870,7870,7860,111
20240403,134200,1994791030,7860,7860,7860,7860,2
20240403,134100,1994775310,7870,7870,7870,7860,13
20240403,134000,1994673040,7870,7870,7870,7870,645
20240403,133900,1989596890,7870,7860,7870,7860,5
20240403,133800,1989557580,7860,7870,7870,7860,19
20240403,133700,1989408090,7870,7870,7870,7860,76
20240403,133600,1988809990,7870,7880,7880,7870,1074
20240403,133500,1980355080,7880,7880,7880,7880,1
20240403,133400,1980347200,7880,7880,7900,7880,658
20240403,133300,1975155930,7870,7880,7880,7870,22
20240403,133200,1974982580,7890,7880,7890,7880,42
20240403,133100,1974651430,7880,7880,7880,7880,2
20240403,133000,1974635670,7890,7880,7890,7880,639
20240403,132900,1969600310,7870,7860,7870,7860,529
20240403,132800,1965437480,7870,7860,7870,7860,163
20240403,132700,1964155080,7860,7860,7870,7860,12
20240403,132600,1964060710,7870,7870,7880,7860,510
20240403,132500,1960046830,7860,7870,7870,7860,178
20240403,132400,1958645990,7860,7870,7870,7860,212
20240403,132300,1956977560,7870,7860,7870,7860,81
20240403,132200,1956340760,7860,7870,7870,7860,425
20240403,132100,1952996680,7870,7860,7870,7860,620
20240403,132000,1948117970,7860,7880,7890,7860,425
20240403,131900,1944774400,7890,7860,7890,7850,5687
20240403,131800,1900054040,7860,7850,7860,7850,46
20240403,131700,1899692510,7850,7860,7860,7850,233
20240403,131600,1897863310,7850,7850,7860,7850,674
20240403,131500,1892572400,7850,7860,7860,7850,11
20240403,131400,1892485950,7850,7850,7850,7850,893
20240403,131300,1885475900,7850,7850,7860,7850,6
20240403,131200,1885428760,7850,7860,7860,7850,161
20240403,131100,1884164110,7860,7860,7860,7860,50
20240403,131000,1883771110,7860,7870,7870,7860,103
20240403,130900,1882961370,7860,7860,7870,7860,5
20240403,130800,1882922050,7870,7860,7880,7860,1314
20240403,130700,1872593170,7860,7850,7860,7850,14
20240403,130600,1872483160,7860,7860,7860,7850,573
20240403,130500,1867984400,7850,7850,7860,7850,390
20240403,130400,1864922880,7860,7860,7860,7850,257
20240403,130300,1862903030,7860,7850,7860,7850,1508
20240403,130200,1851050190,7860,7840,7860,7840,639
20240403,130100,1846033690,7850,7840,7850,7840,1433
20240403,130000,1834797580,7840,7840,7850,7840,13
20240403,125900,1834695560,7850,7840,7850,7840,1059
20240403,125800,1826392450,7840,7850,7850,7840,371
20240403,125700,1823480130,7850,7840,7850,7840,2831
20240403,125600,1801280260,7840,7830,7840,7830,55
20240403,125500,1800849080,7830,7850,7860,7830,5641
20240403,125400,1756609630,7850,7860,7860,7850,8
20240403,125300,1756546800,7850,7850,7850,7850,120
20240403,125200,1755604800,7850,7850,7850,7840,1409
20240403,125100,1744555180,7840,7850,7850,7840,801
20240403,125000,1738270330,7840,7860,7860,7840,1900
20240403,124900,1723354590,7860,7850,7860,7850,1437
20240403,124800,1712074100,7850,7850,7860,7850,7
20240403,124700,1712019120,7850,7850,7850,7840,758
20240403,124600,1706069040,7850,7850,7850,7840,2106
20240403,124500,1689557850,7850,7840,7850,7840,33
20240403,124400,1689299120,7840,7840,7840,7840,28
20240403,124300,1689079600,7840,7840,7840,7840,81
20240403,124200,1688444560,7840,7840,7850,7840,758
20240403,124100,1682501800,7840,7830,7840,7830,873
20240403,124000,1675660070,7840,7830,7840,7830,52
20240403,123900,1675252400,7840,7840,7840,7830,108
20240403,123800,1674406690,7840,7830,7840,7830,461
20240403,123700,1670792510,7840,7840,7840,7830,152
20240403,123600,1669600850,7830,7840,7840,7830,849
20240403,123500,1662952860,7850,7830,7850,7830,405
20240403,123400,1659780350,7830,7830,7830,7830,449
20240403,123300,1656264680,7830,7840,7840,7830,21
20240403,123200,1656100180,7840,7830,7840,7830,1302
20240403,123100,1645905140,7830,7840,7840,7830,3066
20240403,123000,1621898270,7840,7840,7840,7830,870
20240403,122900,1615077480,7840,7840,7850,7830,1033
20240403,122800,1606978760,7830,7840,7840,7830,282
20240403,122700,1604767930,7830,7840,7840,7830,9957
20240403,122600,1526710300,7840,7850,7850,7840,2048
20240403,122500,1510653920,7850,7860,7860,7840,3723
20240403,122400,1481433820,7860,7850,7860,7850,147
20240403,122300,1480279810,7850,7860,7860,7850,18
20240403,122200,1480138340,7860,7860,7870,7860,448
20240403,122100,1476616700,7860,7850,7860,7850,492
20240403,122000,1472750090,7850,7860,7860,7850,517
20240403,121900,1468688330,7860,7870,7870,7860,770
20240403,121800,1462636030,7870,7860,7870,7860,241
20240403,121700,1460741730,7850,7850,7860,7850,413
20240403,121600,1457495570,7860,7850,7860,7850,390
20240403,121500,1454430270,7850,7850,7860,7850,35
20240403,121400,1454155480,7850,7860,7860,7850,156
20240403,121300,1452929330,7860,7850,7860,7850,6
20240403,121200,1452882180,7850,7850,7850,7850,85
20240403,121100,1452214930,7860,7860,7860,7850,1905
20240403,121000,1437260530,7860,7860,7870,7850,52
20240403,120900,1436851810,7850,7850,7860,7850,24
20240403,120800,1436663280,7850,7850,7860,7850,170
20240403,120700,1435328740,7850,7850,7850,7840,1718
20240403,120600,1421842460,7850,7840,7850,7840,783
20240403,120500,1415695930,7850,7850,7850,7840,151
20240403,120400,1414510620,7840,7850,7850,7840,106
20240403,120300,1413678960,7840,7860,7870,7840,7246
20240403,120200,1356793880,7860,7860,7860,7850,1026
20240403,120100,1348729550,7860,7860,7860,7850,122
20240403,120000,1347770830,7860,7850,7860,7850,116
20240403,115900,1346859400,7850,7860,7860,7850,247
20240403,115800,1344918010,7860,7860,7860,7850,2155
20240403,115700,1327979830,7850,7850,7850,7850,51
20240403,115600,1327579480,7850,7860,7860,7850,2524
20240403,115500,1307742360,7860,7860,7860,7850,1197
20240403,115400,1298333950,7860,7850,7860,7850,210
20240403,115300,1296684410,7850,7850,7850,7850,2
20240403,115200,1296668710,7850,7860,7860,7850,140
20240403,115100,1295568730,7850,7860,7860,7850,2418
20240403,115000,1276583890,7850,7850,7850,7850,241
20240403,114900,1274692040,7860,7850,7860,7850,221
20240403,114800,1272956350,7850,7860,7860,7850,122
20240403,114700,1271998310,7860,7860,7860,7850,563
20240403,114600,1267575680,7860,7850,7860,7850,443
20240403,114500,1264097710,7860,7850,7860,7850,629
20240403,114400,1259158790,7860,7860,7860,7850,925
20240403,114300,1251893360,7850,7850,7860,7850,12
20240403,114200,1251799100,7850,7870,7870,7850,462
20240403,114100,1248169440,7870,7860,7870,7860,9
20240403,114000,1248098650,7860,7860,7860,7860,56
20240403,113900,1247658490,7860,7860,7860,7860,34
20240403,113800,1247391250,7860,7860,7860,7850,775
20240403,113700,1241305820,7860,7870,7880,7860,1757
20240403,113600,1227493770,7870,7880,7880,7870,6
20240403,113500,1227446500,7870,7870,7870,7870,3
20240403,113400,1227422890,7870,7870,7880,7860,581
20240403,113300,1222855300,7860,7870,7870,7860,2764
20240403,113200,1201129650,7860,7870,7870,7860,8769
20240403,113100,1132167630,7880,7880,7880,7870,105
20240403,113000,1131340250,7880,7870,7880,7870,41
20240403,112900,1131017200,7870,7880,7880,7870,66
20240403,112800,1130497600,7870,7880,7880,7870,218
20240403,112700,1128781740,7870,7870,7880,7870,14
20240403,112600,1128671470,7870,7870,7870,7870,50
20240403,112500,1128277970,7880,7880,7880,7870,91
20240403,112400,1127560930,7870,7880,7890,7870,328
20240403,112300,1124976110,7880,7870,7880,7870,9
20240403,112200,1124905200,7880,7870,7880,7870,1282
20240403,112100,1114812070,7870,7890,7900,7870,131
20240403,112000,1113779620,7890,7880,7900,7880,1170
20240403,111900,1104559720,7890,7880,7900,7880,841
20240403,111800,1097927420,7880,7870,7880,7870,98
20240403,111700,1097155200,7870,7880,7880,7870,19
20240403,111600,1097005510,7870,7870,7880,7870,85
20240403,111500,1096336240,7870,7870,7880,7870,2540
20240403,111400,1076344590,7880,7880,7880,7870,270
20240403,111300,1074217040,7870,7880,7880,7870,472
20240403,111200,1070499250,7870,7880,7880,7870,155
20240403,111100,1069277870,7880,7870,7880,7870,512
20240403,111000,1065248410,7870,7880,7880,7870,277
20240403,110900,1063068380,7870,7870,7880,7870,1272
20240403,110800,1053057580,7870,7880,7880,7870,191
20240403,110700,1051553520,7880,7880,7880,7880,13
20240403,110600,1051451080,7870,7870,7880,7870,24
20240403,110500,1051262010,7880,7870,7880,7870,1534
20240403,110400,1039174370,7870,7880,7890,7870,4833
20240403,110300,1001093320,7880,7880,7890,7880,395
20240403,110200,997979680,7890,7890,7890,7880,228
20240403,110100,996180780,7890,7880,7890,7880,1162
20240403,110000,987022620,7880,7890,7890,7880,164
20240403,105900,985728680,7880,7890,7890,7880,1156
20240403,105800,976607880,7880,7880,7890,7880,7
20240403,105700,976552700,7890,7890,7890,7890,123
20240403,105600,975582230,7890,7890,7890,7880,940
20240403,105500,968174950,7880,7890,7890,7880,627
20240403,105400,963228930,7890,7890,7890,7880,209
20240403,105300,961579960,7880,7880,7890,7880,246
20240403,105200,959641370,7890,7890,7890,7880,21
20240403,105100,959475750,7890,7880,7890,7880,1154
20240403,105000,950381900,7890,7890,7890,7880,210
20240403,104900,948725770,7880,7890,7890,7880,564
20240403,104800,944275830,7890,7880,7890,7880,182
20240403,104700,942841000,7890,7890,7890,7880,4248
20240403,104600,909337100,7880,7890,7890,7880,92
20240403,104500,908611770,7890,7880,7890,7880,680
20240403,104400,903253300,7880,7890,7890,7880,4
20240403,104300,903221750,7880,7890,7900,7880,881
20240403,104200,896271750,7890,7900,7900,7880,166
20240403,104100,894961990,7900,7890,7900,7890,218
20240403,104000,893241500,7890,7880,7890,7880,502
20240403,103900,889282470,7880,7890,7900,7880,593
20240403,103800,884603690,7890,7900,7900,7880,5154
20240403,103700,843944360,7890,7910,7910,7890,1628
20240403,103600,831084820,7910,7910,7910,7900,103
20240403,103500,830271100,7900,7900,7910,7900,754
20240403,103400,824314480,7900,7910,7910,7900,45
20240403,103300,823958540,7900,7910,7910,7900,98
20240403,103200,823183370,7910,7910,7910,7900,237
20240403,103100,821308720,7900,7910,7910,7900,119
20240403,103000,820368530,7910,7910,7910,7900,102
20240403,102900,819561720,7900,7890,7900,7890,386
20240403,102800,816513450,7900,7900,7900,7900,129
20240403,102700,815494350,7890,7900,7900,7890,366
20240403,102600,812603950,7900,7900,7900,7900,1102
20240403,102500,803898150,7900,7900,7910,7900,129
20240403,102400,802878970,7900,7910,7910,7900,24
20240403,102300,802689230,7900,7900,7900,7900,435
20240403,102200,799252730,7900,7900,7900,7890,1275
20240403,102100,789180330,7900,7900,7900,7900,128
20240403,102000,788169130,7900,7900,7900,7900,264
20240403,101900,786083530,7900,7900,7900,7890,268
20240403,101800,783967330,7900,7900,7900,7890,351
20240403,101700,781195380,7900,7900,7900,7900,68
20240403,101600,780658180,7900,7900,7900,7890,124
20240403,101500,779679740,7900,7900,7900,7890,182
20240403,101400,778242060,7900,7900,7900,7890,632
20240403,101300,773249760,7890,7900,7900,7890,113
20240403,101200,772357550,7900,7900,7900,7890,499
20240403,101100,768419560,7900,7900,7900,7890,341
20240403,101000,765726490,7900,7910,7910,7900,1790
20240403,100900,751584860,7910,7910,7910,7900,89
20240403,100800,750881370,7910,7910,7910,7900,5213
20240403,100700,709698380,7910,7900,7910,7900,282
20240403,100600,707470570,7890,7900,7900,7880,727
20240403,100500,701737300,7890,7900,7910,7890,91
20240403,100400,701019150,7900,7910,7910,7880,2163
20240403,100300,683951820,7910,7910,7910,7890,64
20240403,100200,683446080,7910,7910,7910,7900,14
20240403,100100,683335350,7900,7920,7920,7900,2823
20240403,100000,661027200,7920,7920,7920,7910,591
20240403,095900,656350260,7920,7920,7920,7910,760
20240403,095800,650337980,7920,7910,7920,7900,831
20240403,095700,643765740,7910,7910,7910,7900,538
20240403,095600,639510170,7910,7920,7920,7910,70
20240403,095500,638956210,7920,7920,7930,7890,1236
20240403,095400,629169980,7900,7920,7920,7900,61
20240403,095300,628687160,7920,7930,7930,7900,98
20240403,095200,627912760,7930,7920,7930,7890,1491
20240403,095100,616134850,7920,7930,7930,7920,134
20240403,095000,615072860,7930,7930,7930,7920,67
20240403,094900,614541750,7930,7920,7930,7910,250
20240403,094800,612562400,7920,7910,7920,7910,1280
20240403,094700,602437500,7910,7910,7910,7890,565
20240403,094600,597975040,7910,7910,7910,7890,332
20240403,094500,595352520,7910,7890,7910,7880,1172
20240403,094400,586099710,7890,7900,7900,7890,491
20240403,094300,582225570,7890,7900,7900,7890,125
20240403,094200,581238080,7900,7910,7910,7900,125
20240403,094100,580249510,7910,7890,7910,7870,805
20240403,094000,573912180,7910,7910,7910,7870,5032
20240403,093900,534280980,7910,7920,7920,7880,640
20240403,093800,529232360,7900,7900,7920,7900,402
20240403,093700,526056400,7900,7920,7920,7900,161
20240403,093600,524783310,7920,7920,7920,7900,637
20240403,093500,519744310,7920,7880,7920,7880,9472
20240403,093400,444947860,7890,7880,7890,7880,209
20240403,093300,443300140,7890,7890,7890,7880,197
20240403,093200,441747250,7890,7880,7890,7880,1252
20240403,093100,431880410,7880,7890,7890,7880,395
20240403,093000,428766640,7890,7880,7890,7870,1019
20240403,092900,420738370,7890,7890,7890,7880,401
20240403,092800,417578310,7890,7890,7890,7880,369
20240403,092700,414667240,7890,7900,7900,7890,41
20240403,092600,414343740,7900,7890,7900,7880,515
20240403,092500,410280040,7890,7890,7890,7870,1367
20240403,092400,399508000,7880,7900,7900,7880,1640
20240403,092300,386567430,7900,7880,7900,7880,690
20240403,092200,381129830,7880,7880,7880,7880,182
20240403,092100,379695670,7880,7880,7880,7880,549
20240403,092000,375369550,7880,7890,7890,7880,1890
20240403,091900,360466790,7890,7880,7900,7880,47
20240403,091800,360096000,7870,7870,7870,7860,1653
20240403,091700,347087790,7870,7880,7880,7860,917
20240403,091600,339870070,7880,7870,7880,7870,357
20240403,091500,337057020,7880,7870,7890,7870,261
20240403,091400,335002170,7890,7850,7890,7850,1098
20240403,091300,326380730,7840,7850,7850,7840,3918
20240403,091200,295651730,7850,7870,7870,7850,3316
20240403,091100,269608140,7870,7900,7900,7860,7661
20240403,091000,209311580,7900,7880,7900,7880,366
20240403,090900,206427180,7880,7890,7890,7870,1046
20240403,090800,198185680,7900,7880,7900,7870,3759
20240403,090700,168564200,7880,7890,7890,7870,3200
20240403,090600,143347820,7890,7900,7900,7890,1347
20240403,090500,132717550,7900,7910,7910,7890,2933
20240403,090400,109555060,7910,7920,7920,7900,2997
20240403,090300,85848960,7920,7920,7930,7910,889
20240403,090200,78813730,7920,7960,7960,7900,4625
20240403,090100,42183360,7960,8020,8020,7950,1819
20240403,090000,27707060,7980,8030,8030,7950,3233