175140/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,200900,4798413635,5180,5180,5180,5180,13657
20240412,200800,4798413635,5180,5180,5180,5180,0
20240412,200700,4798413635,5180,5180,5180,5180,0
20240412,200600,4798413635,5180,5180,5180,5180,0
20240412,200500,4798413635,5180,5180,5180,5180,0
20240412,200400,4798413635,5180,5180,5180,5180,0
20240412,200300,4798413635,5180,5180,5180,5180,0
20240412,200200,4798413635,5180,5180,5180,5180,0
20240412,200100,4798413635,5180,5180,5180,5180,0
20240412,200000,4798413635,5180,5180,5180,5180,0
20240412,195900,4798413635,5180,5180,5180,5180,0
20240412,195800,4798413635,5180,5180,5180,5180,0
20240412,195700,4798413635,5180,5180,5180,5180,0
20240412,195600,4798413635,5180,5180,5180,5180,0
20240412,195500,4798413635,5180,5180,5180,5180,0
20240412,195400,4798413635,5180,5180,5180,5180,0
20240412,195300,4798413635,5180,5180,5180,5180,0
20240412,195200,4798413635,5180,5180,5180,5180,0
20240412,195100,4798413635,5180,5180,5180,5180,0
20240412,195000,4798413635,5180,5180,5180,5180,0
20240412,194900,4798413635,5180,5180,5180,5180,0
20240412,194800,4798413635,5180,5180,5180,5180,0
20240412,194700,4798413635,5180,5180,5180,5180,0
20240412,194600,4798413635,5180,5180,5180,5180,0
20240412,194500,4798413635,5180,5180,5180,5180,0
20240412,194400,4798413635,5180,5180,5180,5180,0
20240412,194300,4798413635,5180,5180,5180,5180,0
20240412,194200,4798413635,5180,5180,5180,5180,0
20240412,194100,4798413635,5180,5180,5180,5180,0
20240412,194000,4798413635,5180,5180,5180,5180,0
20240412,193900,4798413635,5180,5180,5180,5180,13657
20240412,193800,4798413635,5180,5180,5180,5180,0
20240412,193700,4798413635,5180,5180,5180,5180,0
20240412,193600,4798413635,5180,5180,5180,5180,0
20240412,193500,4798413635,5180,5180,5180,5180,0
20240412,193400,4798413635,5180,5180,5180,5180,0
20240412,193300,4798413635,5180,5180,5180,5180,0
20240412,193200,4798413635,5180,5180,5180,5180,0
20240412,193100,4798413635,5180,5180,5180,5180,0
20240412,193000,4798413635,5180,5180,5180,5180,0
20240412,192900,4798413635,5180,5180,5180,5180,0
20240412,192800,4798413635,5180,5180,5180,5180,0
20240412,192700,4798413635,5180,5180,5180,5180,0
20240412,192600,4798413635,5180,5180,5180,5180,0
20240412,192500,4798413635,5180,5180,5180,5180,0
20240412,192400,4798413635,5180,5180,5180,5180,0
20240412,192300,4798413635,5180,5180,5180,5180,0
20240412,192200,4798413635,5180,5180,5180,5180,0
20240412,192100,4798413635,5180,5180,5180,5180,0
20240412,192000,4798413635,5180,5180,5180,5180,0
20240412,191900,4798413635,5180,5180,5180,5180,0
20240412,191800,4798413635,5180,5180,5180,5180,0
20240412,191700,4798413635,5180,5180,5180,5180,0
20240412,191600,4798413635,5180,5180,5180,5180,0
20240412,191500,4798413635,5180,5180,5180,5180,0
20240412,191400,4798413635,5180,5180,5180,5180,0
20240412,191300,4798413635,5180,5180,5180,5180,0
20240412,191200,4798413635,5180,5180,5180,5180,0
20240412,191100,4798413635,5180,5180,5180,5180,0
20240412,191000,4798413635,5180,5180,5180,5180,0
20240412,190900,4798413635,5180,5180,5180,5180,13657
20240412,190800,4798413635,5180,5180,5180,5180,0
20240412,190700,4798413635,5180,5180,5180,5180,0
20240412,190600,4798413635,5180,5180,5180,5180,0
20240412,190500,4798413635,5180,5180,5180,5180,0
20240412,190400,4798413635,5180,5180,5180,5180,0
20240412,190300,4798413635,5180,5180,5180,5180,0
20240412,190200,4798413635,5180,5180,5180,5180,0
20240412,190100,4798413635,5180,5180,5180,5180,0
20240412,190000,4798413635,5180,5180,5180,5180,0
20240412,185900,4798413635,5180,5180,5180,5180,0
20240412,185800,4798413635,5180,5180,5180,5180,0
20240412,185700,4798413635,5180,5180,5180,5180,0
20240412,185600,4798413635,5180,5180,5180,5180,0
20240412,185500,4798413635,5180,5180,5180,5180,0
20240412,185400,4798413635,5180,5180,5180,5180,0
20240412,185300,4798413635,5180,5180,5180,5180,0
20240412,185200,4798413635,5180,5180,5180,5180,0
20240412,185100,4798413635,5180,5180,5180,5180,0
20240412,185000,4798413635,5180,5180,5180,5180,0
20240412,184900,4798413635,5180,5180,5180,5180,0
20240412,184800,4798413635,5180,5180,5180,5180,0
20240412,184700,4798413635,5180,5180,5180,5180,0
20240412,184600,4798413635,5180,5180,5180,5180,0
20240412,184500,4798413635,5180,5180,5180,5180,0
20240412,184400,4798413635,5180,5180,5180,5180,0
20240412,184300,4798413635,5180,5180,5180,5180,0
20240412,184200,4798413635,5180,5180,5180,5180,0
20240412,184100,4798413635,5180,5180,5180,5180,0
20240412,184000,4798413635,5180,5180,5180,5180,0
20240412,183900,4798413635,5180,5180,5180,5180,13657
20240412,183800,4798413635,5180,5180,5180,5180,0
20240412,183700,4798413635,5180,5180,5180,5180,0
20240412,183600,4798413635,5180,5180,5180,5180,0
20240412,183500,4798413635,5180,5180,5180,5180,0
20240412,183400,4798413635,5180,5180,5180,5180,0
20240412,183300,4798413635,5180,5180,5180,5180,0
20240412,183200,4798413635,5180,5180,5180,5180,0
20240412,183100,4798413635,5180,5180,5180,5180,0
20240412,183000,4798413635,5180,5180,5180,5180,0
20240412,182900,4798413635,5180,5180,5180,5180,0
20240412,182800,4798413635,5180,5180,5180,5180,0
20240412,182700,4798413635,5180,5180,5180,5180,0
20240412,182600,4798413635,5180,5180,5180,5180,0
20240412,182500,4798413635,5180,5180,5180,5180,0
20240412,182400,4798413635,5180,5180,5180,5180,0
20240412,182300,4798413635,5180,5180,5180,5180,0
20240412,182200,4798413635,5180,5180,5180,5180,0
20240412,182100,4798413635,5180,5180,5180,5180,0
20240412,182000,4798413635,5180,5180,5180,5180,0
20240412,181900,4798413635,5180,5180,5180,5180,0
20240412,181800,4798413635,5180,5180,5180,5180,0
20240412,181700,4798413635,5180,5180,5180,5180,0
20240412,181600,4798413635,5180,5180,5180,5180,0
20240412,181500,4798413635,5180,5180,5180,5180,0
20240412,181400,4798413635,5180,5180,5180,5180,0
20240412,181300,4798413635,5180,5180,5180,5180,0
20240412,181200,4798413635,5180,5180,5180,5180,0
20240412,181100,4798413635,5180,5180,5180,5180,0
20240412,181000,4798413635,5180,5180,5180,5180,0
20240412,180900,4798413635,5180,5180,5180,5180,13657
20240412,180800,4798413635,5180,5180,5180,5180,0
20240412,180700,4798413635,5180,5180,5180,5180,0
20240412,180600,4798413635,5180,5180,5180,5180,0
20240412,180500,4798413635,5180,5180,5180,5180,0
20240412,180400,4798413635,5180,5180,5180,5180,0
20240412,180300,4798413635,5180,5180,5180,5180,0
20240412,180200,4798413635,5180,5180,5180,5180,0
20240412,180100,4798413635,5180,5180,5180,5180,0
20240412,180000,4798413635,5180,5180,5180,5180,0
20240412,175900,4798413635,5180,5180,5180,5180,0
20240412,175800,4798413635,5180,5180,5180,5180,0
20240412,175700,4798413635,5180,5180,5180,5180,0
20240412,175600,4798413635,5180,5180,5180,5180,0
20240412,175500,4798413635,5180,5180,5180,5180,0
20240412,175400,4798413635,5180,5180,5180,5180,0
20240412,175300,4798413635,5180,5180,5180,5180,0
20240412,175200,4798413635,5180,5180,5180,5180,0
20240412,175100,4798413635,5180,5180,5180,5180,0
20240412,175000,4798413635,5180,5180,5180,5180,0
20240412,174900,4798413635,5180,5180,5180,5180,0
20240412,174800,4798413635,5180,5180,5180,5180,0
20240412,174700,4798413635,5180,5180,5180,5180,0
20240412,174600,4798413635,5180,5180,5180,5180,0
20240412,174500,4798413635,5180,5180,5180,5180,0
20240412,174400,4798413635,5180,5180,5180,5180,0
20240412,174300,4798413635,5180,5180,5180,5180,0
20240412,174200,4798413635,5180,5180,5180,5180,0
20240412,174100,4798413635,5180,5180,5180,5180,0
20240412,174000,4798413635,5180,5180,5180,5180,0
20240412,173900,4798413635,5180,5180,5180,5180,13657
20240412,173800,4798413635,5180,5180,5180,5180,0
20240412,173700,4798413635,5180,5180,5180,5180,0
20240412,173600,4798413635,5180,5180,5180,5180,0
20240412,173500,4798413635,5180,5180,5180,5180,0
20240412,173400,4798413635,5180,5180,5180,5180,0
20240412,173300,4798413635,5180,5180,5180,5180,0
20240412,173200,4798413635,5180,5180,5180,5180,0
20240412,173100,4798413635,5180,5180,5180,5180,0
20240412,173000,4798413635,5180,5180,5180,5180,0
20240412,172900,4798413635,5180,5180,5180,5180,0
20240412,172800,4798413635,5180,5180,5180,5180,0
20240412,172700,4798413635,5180,5180,5180,5180,0
20240412,172600,4798413635,5180,5180,5180,5180,0
20240412,172500,4798413635,5180,5180,5180,5180,0
20240412,172400,4798413635,5180,5180,5180,5180,0
20240412,172300,4798413635,5180,5180,5180,5180,0
20240412,172200,4798413635,5180,5180,5180,5180,0
20240412,172100,4798413635,5180,5180,5180,5180,0
20240412,172000,4798413635,5180,5180,5180,5180,0
20240412,171900,4798413635,5180,5180,5180,5180,0
20240412,171800,4798413635,5180,5180,5180,5180,0
20240412,171700,4798413635,5180,5180,5180,5180,0
20240412,171600,4798413635,5180,5180,5180,5180,0
20240412,171500,4798413635,5180,5180,5180,5180,0
20240412,171400,4798413635,5180,5180,5180,5180,0
20240412,171300,4798413635,5180,5180,5180,5180,0
20240412,171200,4798413635,5180,5180,5180,5180,0
20240412,171100,4798413635,5180,5180,5180,5180,0
20240412,171000,4798413635,5180,5180,5180,5180,0
20240412,170900,4798413635,5180,5180,5180,5180,13657
20240412,170800,4798413635,5180,5180,5180,5180,0
20240412,170700,4798413635,5180,5180,5180,5180,0
20240412,170600,4798413635,5180,5180,5180,5180,0
20240412,170500,4798413635,5180,5180,5180,5180,0
20240412,170400,4798413635,5180,5180,5180,5180,0
20240412,170300,4798413635,5180,5180,5180,5180,0
20240412,170200,4798413635,5180,5180,5180,5180,0
20240412,170100,4798413635,5180,5180,5180,5180,0
20240412,170000,4798413635,5180,5180,5180,5180,0
20240412,165900,4798413635,5180,5180,5180,5180,0
20240412,165800,4798413635,5180,5180,5180,5180,0
20240412,165700,4798413635,5180,5180,5180,5180,0
20240412,165600,4798413635,5180,5180,5180,5180,0
20240412,165500,4798413635,5180,5180,5180,5180,0
20240412,165400,4798413635,5180,5180,5180,5180,0
20240412,165300,4798413635,5180,5180,5180,5180,0
20240412,165200,4798413635,5180,5180,5180,5180,0
20240412,165100,4798413635,5180,5180,5180,5180,0
20240412,165000,4798413635,5180,5180,5180,5180,0
20240412,164900,4798413635,5180,5180,5180,5180,0
20240412,164800,4798413635,5180,5180,5180,5180,0
20240412,164700,4798413635,5180,5180,5180,5180,0
20240412,164600,4798413635,5180,5180,5180,5180,0
20240412,164500,4798413635,5180,5180,5180,5180,0
20240412,164400,4798413635,5180,5180,5180,5180,0
20240412,164300,4798413635,5180,5180,5180,5180,0
20240412,164200,4798413635,5180,5180,5180,5180,0
20240412,164100,4798413635,5180,5180,5180,5180,0
20240412,164000,4798413635,5180,5180,5180,5180,0
20240412,163900,4798413635,5180,5180,5180,5180,13657
20240412,163800,4798413635,5180,5180,5180,5180,0
20240412,163700,4798413635,5180,5180,5180,5180,0
20240412,163600,4798413635,5180,5180,5180,5180,0
20240412,163500,4798413635,5180,5180,5180,5180,0
20240412,163400,4798413635,5180,5180,5180,5180,0
20240412,163300,4798413635,5180,5180,5180,5180,0
20240412,163200,4798413635,5180,5180,5180,5180,0
20240412,163100,4798413635,5180,5180,5180,5180,0
20240412,163000,4798413635,5180,5180,5180,5180,0
20240412,162900,4798413635,5180,5180,5180,5180,0
20240412,162800,4798413635,5180,5180,5180,5180,0
20240412,162700,4798413635,5180,5180,5180,5180,0
20240412,162600,4798413635,5180,5180,5180,5180,0
20240412,162500,4798413635,5180,5180,5180,5180,0
20240412,162400,4798413635,5180,5180,5180,5180,0
20240412,162300,4798413635,5180,5180,5180,5180,0
20240412,162200,4798413635,5180,5180,5180,5180,0
20240412,162100,4798413635,5180,5180,5180,5180,0
20240412,162000,4798413635,5180,5180,5180,5180,0
20240412,161900,4798413635,5180,5180,5180,5180,0
20240412,161800,4798413635,5180,5180,5180,5180,0
20240412,161700,4798413635,5180,5180,5180,5180,0
20240412,161600,4798413635,5180,5180,5180,5180,0
20240412,161500,4798413635,5180,5180,5180,5180,0
20240412,161400,4798413635,5180,5180,5180,5180,0
20240412,161300,4798413635,5180,5180,5180,5180,0
20240412,161200,4798413635,5180,5180,5180,5180,0
20240412,161100,4798413635,5180,5180,5180,5180,0
20240412,161000,4798413635,5180,5180,5180,5180,0
20240412,160900,4798413635,5180,5180,5180,5180,13657
20240412,160800,4798413635,5180,5180,5180,5180,0
20240412,160700,4798413635,5180,5180,5180,5180,0
20240412,160600,4798413635,5180,5180,5180,5180,0
20240412,160500,4798413635,5180,5180,5180,5180,0
20240412,160400,4798413635,5180,5180,5180,5180,0
20240412,160300,4798413635,5180,5180,5180,5180,0
20240412,160200,4798413635,5180,5180,5180,5180,0
20240412,160100,4798413635,5180,5180,5180,5180,0
20240412,160000,4798413635,5180,5180,5180,5180,0
20240412,155900,4798413635,5180,5180,5180,5180,0
20240412,155800,4798413635,5180,5180,5180,5180,0
20240412,155700,4798413635,5180,5180,5180,5180,0
20240412,155600,4798413635,5180,5180,5180,5180,0
20240412,155500,4798413635,5180,5180,5180,5180,0
20240412,155400,4798413635,5180,5180,5180,5180,0
20240412,155300,4798413635,5180,5180,5180,5180,0
20240412,155200,4798413635,5180,5180,5180,5180,0
20240412,155100,4798413635,5180,5180,5180,5180,0
20240412,155000,4798413635,5180,5180,5180,5180,0
20240412,154900,4798413635,5180,5180,5180,5180,0
20240412,154800,4798413635,5180,5180,5180,5180,0
20240412,154700,4798413635,5180,5180,5180,5180,0
20240412,154600,4798413635,5180,5180,5180,5180,0
20240412,154500,4798413635,5180,5180,5180,5180,0
20240412,154400,4798413635,5180,5180,5180,5180,0
20240412,154300,4798413635,5180,5180,5180,5180,0
20240412,154200,4798413635,5180,5180,5180,5180,0
20240412,154100,4798413635,5180,5180,5180,5180,0
20240412,154000,4798413635,5180,5180,5180,5180,0
20240412,153900,4798413635,5180,5180,5180,5180,13657
20240412,153800,4798413635,5180,5180,5180,5180,0
20240412,153700,4798413635,5180,5180,5180,5180,0
20240412,153600,4798413635,5180,5180,5180,5180,0
20240412,153500,4798413635,5180,5180,5180,5180,0
20240412,153400,4798413635,5180,5180,5180,5180,0
20240412,153300,4798413635,5180,5180,5180,5180,0
20240412,153200,4798413635,5180,5180,5180,5180,0
20240412,153100,4798413635,5180,5180,5180,5180,0
20240412,153000,4798413635,5180,5180,5180,5180,13657
20240412,152900,4727670375,5150,5150,5150,5150,0
20240412,152800,4727670375,5150,5150,5150,5150,0
20240412,152700,4727670375,5150,5150,5150,5150,0
20240412,152600,4727670375,5150,5150,5150,5150,0
20240412,152500,4727670375,5150,5150,5150,5150,0
20240412,152400,4727670375,5150,5150,5150,5150,0
20240412,152300,4727670375,5150,5150,5150,5150,0
20240412,152200,4727670375,5150,5150,5150,5150,0
20240412,152100,4727670375,5150,5150,5150,5150,0
20240412,152000,4727670375,5150,5150,5150,5150,0
20240412,151900,4727670375,5150,5150,5160,5140,5448
20240412,151800,4699581775,5150,5150,5160,5150,3266
20240412,151700,4682753825,5150,5130,5160,5130,5001
20240412,151600,4657067945,5130,5140,5150,5130,4286
20240412,151500,4635028035,5140,5160,5160,5130,4252
20240412,151400,4613169395,5160,5190,5190,5160,8094
20240412,151300,4571386655,5160,5140,5190,5140,27955
20240412,151200,4427118595,5140,5120,5140,5120,26097
20240412,151100,4293215275,5110,5100,5110,5100,9156
20240412,151000,4246519605,5090,5090,5120,5090,8047
20240412,150900,4205488735,5100,5090,5100,5080,2140
20240412,150800,4194596425,5090,5090,5090,5090,108
20240412,150700,4194046705,5090,5080,5090,5080,1611
20240412,150600,4185846725,5090,5080,5090,5080,123
20240412,150500,4185220685,5080,5080,5080,5080,13
20240412,150400,4185154645,5090,5070,5090,5060,1221
20240412,150300,4178965695,5070,5070,5090,5070,1529
20240412,150200,4171205945,5070,5070,5070,5060,831
20240412,150100,4166999775,5070,5070,5080,5070,1198
20240412,150000,4160925265,5070,5080,5090,5070,33
20240412,145900,4160757565,5090,5090,5090,5070,1354
20240412,145800,4153866425,5090,5060,5090,5060,550
20240412,145700,4151071805,5050,5070,5070,5050,823
20240412,145600,4146909745,5070,5080,5080,5070,1329
20240412,145500,4140166345,5080,5100,5100,5080,3112
20240412,145400,4124342625,5100,5110,5110,5090,2192
20240412,145300,4113148375,5110,5120,5120,5110,1232
20240412,145200,4106840705,5110,5120,5120,5100,695
20240412,145100,4103284475,5100,5110,5120,5080,2854
20240412,145000,4088730745,5120,5130,5140,5120,14918
20240412,144900,4012096475,5140,5130,5140,5130,3820
20240412,144800,3992467155,5130,5120,5140,5110,7068
20240412,144700,3956273145,5120,5100,5120,5100,12948
20240412,144600,3890107165,5100,5080,5100,5080,15374
20240412,144500,3811833025,5080,5070,5090,5070,556
20240412,144400,3809008775,5070,5080,5090,5070,1868
20240412,144300,3799529695,5080,5080,5080,5080,843
20240412,144200,3795247255,5080,5100,5100,5070,3824
20240412,144100,3775761425,5110,5100,5110,5100,2078
20240412,144000,3765159625,5090,5100,5100,5080,1709
20240412,143900,3756451945,5090,5080,5090,5080,4024
20240412,143800,3735981505,5080,5080,5080,5080,768
20240412,143700,3732080065,5070,5080,5080,5070,382
20240412,143600,3730139895,5070,5070,5070,5070,398
20240412,143500,3728122035,5080,5080,5090,5080,1744
20240412,143400,3719251125,5060,5070,5090,5060,6488
20240412,143300,3686339025,5070,5060,5070,5060,1119
20240412,143200,3680676535,5060,5060,5070,5060,401
20240412,143100,3678647465,5060,5070,5070,5060,3448
20240412,143000,3661176725,5060,5040,5060,5040,2299
20240412,142900,3649556655,5040,5040,5050,5040,1701
20240412,142800,3640978615,5040,5040,5040,5040,322
20240412,142700,3639355735,5040,5030,5040,5020,146
20240412,142600,3638621445,5030,5030,5030,5030,265
20240412,142500,3637288495,5030,5030,5030,5030,171
20240412,142400,3636428365,5020,5020,5020,5020,101
20240412,142300,3635921345,5030,5020,5030,5020,1014
20240412,142200,3630831045,5010,5010,5020,5000,704
20240412,142100,3627303125,5010,5000,5010,4995,577
20240412,142000,3624415915,4995,5010,5010,4995,20
20240412,141900,3624315925,5000,5000,5000,5000,161
20240412,141800,3623510925,5010,5030,5030,5010,1207
20240412,141700,3617445365,5040,5050,5060,5030,524
20240412,141600,3614804145,5050,5050,5050,5040,839
20240412,141500,3610569765,5050,5030,5060,5030,2296
20240412,141400,3598973155,5030,5020,5030,5020,656
20240412,141300,3595674835,4985,5010,5030,4985,4015
20240412,141200,3575612480,5030,5000,5030,5000,1459
20240412,141100,3568297800,5010,5030,5030,5000,2283
20240412,141000,3556841070,5030,5040,5050,5030,541
20240412,140900,3554118310,5050,5030,5050,5030,599
20240412,140800,3551099380,5030,5030,5060,5020,519
20240412,140700,3548487680,5060,5040,5060,5030,3154
20240412,140600,3532561020,5030,5010,5050,5010,233
20240412,140500,3531391340,5020,5030,5050,5000,832
20240412,140400,3527216370,5030,5010,5050,5010,892
20240412,140300,3522737660,5020,4980,5020,4980,1844
20240412,140200,3513515240,4980,4995,5000,4980,2072
20240412,140100,3503195150,4980,4965,5020,4965,2617
20240412,140000,3490160145,5020,5000,5030,4935,4061
20240412,135900,3469914905,5030,5060,5090,5000,5546
20240412,135800,3441997805,5060,5120,5140,5050,8876
20240412,135700,3396764565,5120,5080,5150,5080,22538
20240412,135600,3281543195,5080,5060,5080,5060,4823
20240412,135500,3257062065,5050,5060,5070,5040,4075
20240412,135400,3236437495,5070,5080,5080,5040,6418
20240412,135300,3203898925,5080,5070,5080,5040,2160
20240412,135200,3192950745,5070,5040,5080,5040,4702
20240412,135100,3169138625,5070,5070,5100,5010,17496
20240412,135000,3080638965,5060,5050,5060,5050,8630
20240412,134900,3037041775,5000,5000,5000,5000,0
20240412,134800,3037041775,5000,4995,5000,4990,21722
20240412,134700,2928445235,4965,4965,4995,4960,11964
20240412,134600,2868947815,4965,4935,4965,4935,2558
20240412,134500,2856291310,4935,4900,4960,4900,5736
20240412,134400,2827946965,4900,4890,4910,4890,12
20240412,134300,2827888255,4915,4915,4915,4890,642
20240412,134200,2824746620,4920,4895,4920,4895,1478
20240412,134100,2817493580,4885,4890,4890,4885,110
20240412,134000,2816956180,4895,4885,4895,4885,27
20240412,133900,2816824270,4885,4880,4885,4880,814
20240412,133800,2812851900,4900,4880,4900,4880,25
20240412,133700,2812729600,4880,4910,4910,4880,770
20240412,133600,2808955390,4910,4900,4920,4875,8650
20240412,133500,2766498775,4905,4870,4905,4860,9675
20240412,133400,2719147575,4865,4865,4865,4865,1
20240412,133300,2719142710,4860,4860,4860,4860,94
20240412,133200,2718685870,4865,4860,4875,4860,468
20240412,133100,2716408510,4865,4875,4880,4865,248
20240412,133000,2715199480,4880,4845,4880,4845,5000
20240412,132900,2690837400,4845,4845,4845,4845,200
20240412,132800,2689868400,4845,4845,4845,4830,1891
20240412,132700,2680724505,4845,4845,4845,4845,1
20240412,132600,2680719660,4830,4840,4840,4830,2451
20240412,132500,2668872820,4845,4845,4845,4845,433
20240412,132400,2666774935,4845,4845,4845,4845,10
20240412,132300,2666726485,4860,4865,4865,4845,312
20240412,132200,2665214610,4845,4845,4845,4845,302
20240412,132100,2663751420,4845,4845,4860,4840,7118
20240412,132000,2629260545,4840,4840,4840,4840,99
20240412,131900,2628781385,4840,4840,4840,4835,5948
20240412,131800,2599998390,4840,4840,4840,4835,542
20240412,131700,2597375150,4840,4840,4840,4840,0
20240412,131600,2597375150,4840,4835,4840,4835,2385
20240412,131500,2585842755,4835,4835,4835,4825,4545
20240412,131400,2563867770,4835,4835,4835,4820,221
20240412,131300,2562802355,4835,4825,4835,4820,1648
20240412,131200,2554855280,4825,4825,4825,4825,6
20240412,131100,2554826330,4825,4820,4825,4820,106
20240412,131000,2554315375,4830,4830,4830,4830,170
20240412,130900,2553494275,4820,4800,4820,4800,6097
20240412,130800,2524119040,4800,4800,4805,4800,608
20240412,130700,2521200100,4815,4815,4815,4815,506
20240412,130600,2518763710,4815,4815,4815,4800,1833
20240412,130500,2509939315,4810,4810,4810,4810,342
20240412,130400,2508294295,4815,4815,4815,4815,0
20240412,130300,2508294295,4815,4815,4815,4815,1169
20240412,130200,2502665560,4810,4785,4815,4785,8458
20240412,130100,2461982195,4775,4780,4780,4775,363
20240412,130000,2460248555,4780,4780,4780,4780,0
20240412,125900,2460248555,4780,4780,4780,4780,0
20240412,125800,2460248555,4780,4780,4780,4780,100
20240412,125700,2459770555,4785,4785,4785,4785,0
20240412,125600,2459770555,4785,4785,4785,4785,7
20240412,125500,2459737060,4775,4775,4775,4775,0
20240412,125400,2459737060,4775,4775,4775,4775,0
20240412,125300,2459737060,4775,4805,4805,4775,6
20240412,125200,2459708380,4805,4805,4805,4805,0
20240412,125100,2459708380,4805,4785,4805,4780,217
20240412,125000,2458666420,4780,4800,4800,4780,122
20240412,124900,2458082850,4785,4785,4785,4785,0
20240412,124800,2458082850,4785,4785,4785,4785,0
20240412,124700,2458082850,4785,4785,4785,4785,0
20240412,124600,2458082850,4785,4785,4785,4785,99
20240412,124500,2457609135,4780,4775,4780,4775,405
20240412,124400,2455673260,4770,4770,4770,4770,16
20240412,124300,2455596940,4785,4785,4785,4785,519
20240412,124200,2453113525,4770,4770,4770,4770,800
20240412,124100,2449297525,4765,4765,4765,4765,0
20240412,124000,2449297525,4765,4765,4765,4765,4
20240412,123900,2449278465,4805,4805,4805,4805,200
20240412,123800,2448317465,4805,4805,4805,4805,0
20240412,123700,2448317465,4805,4805,4805,4805,0
20240412,123600,2448317465,4805,4805,4805,4805,2
20240412,123500,2448307855,4805,4765,4805,4765,3
20240412,123400,2448293520,4785,4785,4785,4785,100
20240412,123300,2447815020,4785,4790,4790,4785,346
20240412,123200,2446159130,4810,4785,4810,4785,1457
20240412,123100,2439158885,4780,4780,4780,4780,1
20240412,123000,2439154105,4760,4760,4760,4760,1
20240412,122900,2439149345,4750,4750,4750,4750,491
20240412,122800,2436817095,4750,4755,4755,4750,1000
20240412,122700,2432065595,4750,4755,4755,4750,181
20240412,122600,2431205000,4760,4780,4780,4760,94
20240412,122500,2430757115,4780,4780,4780,4780,1
20240412,122400,2430752335,4790,4790,4790,4790,0
20240412,122300,2430752335,4790,4790,4790,4790,0
20240412,122200,2430752335,4790,4790,4790,4790,0
20240412,122100,2430752335,4790,4785,4790,4785,83
20240412,122000,2430354770,4785,4785,4785,4785,61
20240412,121900,2430062885,4785,4785,4790,4785,68
20240412,121800,2429737460,4785,4780,4785,4780,9
20240412,121700,2429694400,4765,4765,4765,4765,0
20240412,121600,2429694400,4765,4765,4765,4765,0
20240412,121500,2429694400,4765,4760,4765,4760,44
20240412,121400,2429484955,4755,4755,4755,4755,0
20240412,121300,2429484955,4755,4755,4755,4755,0
20240412,121200,2429484955,4755,4755,4755,4755,0
20240412,121100,2429484955,4755,4755,4755,4755,0
20240412,121000,2429484955,4755,4755,4755,4755,3
20240412,120900,2429470690,4745,4745,4745,4745,0
20240412,120800,2429470690,4745,4765,4765,4745,10000
20240412,120700,2381966900,4765,4765,4765,4765,18
20240412,120600,2381881130,4795,4760,4795,4760,162
20240412,120500,2381106700,4760,4780,4780,4760,2500
20240412,120400,2369202650,4780,4780,4780,4780,0
20240412,120300,2369202650,4780,4780,4780,4780,0
20240412,120200,2369202650,4780,4780,4780,4780,230
20240412,120100,2368103250,4780,4780,4780,4780,50
20240412,120000,2367864250,4780,4780,4780,4775,131
20240412,115900,2367238075,4780,4780,4780,4780,0
20240412,115800,2367238075,4780,4790,4790,4780,1084
20240412,115700,2362055915,4785,4785,4785,4785,50
20240412,115600,2361816665,4780,4780,4780,4780,0
20240412,115500,2361816665,4780,4770,4780,4765,569
20240412,115400,2359097545,4770,4770,4770,4770,100
20240412,115300,2358620545,4770,4770,4770,4770,0
20240412,115200,2358620545,4770,4770,4770,4770,0
20240412,115100,2358620545,4770,4770,4770,4770,0
20240412,115000,2358620545,4770,4770,4770,4770,0
20240412,114900,2358620545,4770,4770,4770,4770,0
20240412,114800,2358620545,4770,4770,4770,4770,0
20240412,114700,2358620545,4770,4770,4770,4770,610
20240412,114600,2355710845,4770,4780,4780,4770,11
20240412,114500,2355658275,4780,4780,4780,4780,2
20240412,114400,2355648715,4770,4770,4770,4770,0
20240412,114300,2355648715,4770,4795,4795,4770,9
20240412,114200,2355605585,4770,4795,4795,4770,119
20240412,114100,2355035180,4795,4795,4795,4795,0
20240412,114000,2355035180,4795,4780,4795,4770,4512
20240412,113900,2333492535,4780,4790,4805,4780,3867
20240412,113800,2314982095,4790,4800,4800,4785,2101
20240412,113700,2304927305,4805,4805,4805,4805,0
20240412,113600,2304927305,4805,4805,4805,4805,120
20240412,113500,2304350705,4805,4805,4805,4785,1766
20240412,113400,2295895080,4805,4780,4805,4780,631
20240412,113300,2292864455,4795,4795,4795,4795,1
20240412,113200,2292859660,4785,4785,4785,4785,746
20240412,113100,2289290050,4795,4795,4795,4795,6
20240412,113000,2289261280,4795,4805,4805,4795,451
20240412,112900,2287096945,4815,4810,4815,4810,474
20240412,112800,2284815940,4800,4800,4800,4800,2915
20240412,112700,2270823940,4800,4800,4800,4800,587
20240412,112600,2268006340,4800,4795,4800,4785,1010
20240412,112500,2263172770,4795,4795,4795,4795,1148
20240412,112400,2257668110,4815,4795,4815,4795,12
20240412,112300,2257610395,4795,4795,4795,4795,36
20240412,112200,2257437775,4795,4795,4795,4785,3262
20240412,112100,2241800345,4815,4780,4815,4780,2506
20240412,112000,2229821455,4815,4810,4815,4805,1479
20240412,111900,2222707975,4820,4820,4825,4815,1635
20240412,111800,2214827305,4815,4775,4820,4770,9654
20240412,111700,2168516415,4775,4770,4775,4770,796
20240412,111600,2164715535,4770,4770,4770,4770,3
20240412,111500,2164701225,4770,4765,4770,4765,268
20240412,111400,2163423075,4775,4775,4775,4775,200
20240412,111300,2162468075,4775,4765,4775,4765,2
20240412,111200,2162458535,4770,4765,4770,4765,132
20240412,111100,2161828915,4770,4735,4770,4720,8297
20240412,111000,2122656075,4780,4745,4780,4745,2
20240412,110900,2122646550,4730,4730,4730,4730,0
20240412,110800,2122646550,4730,4730,4730,4730,0
20240412,110700,2122646550,4730,4730,4730,4730,0
20240412,110600,2122646550,4730,4730,4730,4730,12
20240412,110500,2122589790,4730,4755,4755,4730,69
20240412,110400,2122263320,4760,4760,4760,4760,0
20240412,110300,2122263320,4760,4760,4760,4760,130
20240412,110200,2121644520,4735,4740,4750,4735,915
20240412,110100,2117311820,4735,4735,4735,4735,91
20240412,110000,2116880935,4770,4770,4770,4770,0
20240412,105900,2116880935,4770,4705,4770,4705,2
20240412,105800,2116871460,4700,4780,4780,4700,1196
20240412,105700,2111237770,4720,4715,4795,4715,4091
20240412,105600,2091907905,4700,4705,4705,4700,1500
20240412,105500,2084857900,4700,4700,4700,4700,40
20240412,105400,2084669900,4700,4700,4700,4700,501
20240412,105300,2082315200,4720,4720,4720,4720,2
20240412,105200,2082305760,4700,4705,4705,4700,5000
20240412,105100,2058804435,4750,4715,4750,4700,1442
20240412,105000,2051975780,4695,4695,4695,4695,0
20240412,104900,2051975780,4695,4680,4695,4680,2354
20240412,104800,2040953250,4670,4670,4670,4670,0
20240412,104700,2040953250,4670,4670,4670,4670,0
20240412,104600,2040953250,4670,4685,4690,4670,205
20240412,104500,2039995805,4675,4675,4675,4675,0
20240412,104400,2039995805,4675,4675,4675,4675,0
20240412,104300,2039995805,4675,4680,4680,4670,3702
20240412,104200,2022687950,4690,4690,4690,4690,0
20240412,104100,2022687950,4690,4650,4690,4650,820
20240412,104000,2018869660,4650,4680,4725,4650,3094
20240412,103900,2004426985,4700,4680,4700,4680,2439
20240412,103800,1992985935,4670,4655,4675,4655,1685
20240412,103700,1985124765,4655,4645,4655,4645,192
20240412,103600,1984232865,4645,4640,4645,4640,68
20240412,103500,1983917095,4630,4625,4630,4625,76
20240412,103400,1983565220,4625,4635,4635,4625,422
20240412,103300,1981613235,4620,4620,4620,4620,1
20240412,103200,1981608615,4620,4620,4620,4620,15
20240412,103100,1981539315,4620,4620,4620,4620,0
20240412,103000,1981539315,4620,4645,4645,4620,108
20240412,102900,1981040090,4655,4655,4655,4655,7
20240412,102800,1981007505,4660,4625,4660,4620,513
20240412,102700,1978633985,4625,4625,4625,4625,100
20240412,102600,1978171485,4625,4630,4630,4625,1603
20240412,102500,1970749605,4660,4635,4665,4635,3564
20240412,102400,1954143675,4660,4670,4670,4635,3850
20240412,102300,1936242240,4670,4670,4670,4670,5
20240412,102200,1936218890,4675,4665,4675,4665,5
20240412,102100,1936195555,4670,4680,4700,4660,7156
20240412,102000,1902662370,4700,4715,4715,4685,6241
20240412,101900,1873330285,4720,4720,4720,4720,0
20240412,101800,1873330285,4720,4720,4720,4720,292
20240412,101700,1871952045,4715,4715,4715,4715,600
20240412,101600,1869123045,4720,4730,4730,4720,2533
20240412,101500,1857166785,4750,4750,4750,4750,100
20240412,101400,1856691785,4720,4720,4755,4720,736
20240412,101300,1853217065,4755,4755,4755,4755,1
20240412,101200,1853212310,4760,4760,4760,4735,23501
20240412,101100,1741706210,4765,4785,4790,4765,3900
20240412,101000,1723105220,4785,4765,4785,4765,27
20240412,100900,1722976405,4765,4800,4800,4765,2014
20240412,100800,1713374570,4800,4790,4810,4790,214
20240412,100700,1712348000,4795,4770,4795,4770,272
20240412,100600,1711050410,4795,4800,4800,4760,1069
20240412,100500,1705947060,4790,4790,4790,4790,0
20240412,100400,1705947060,4790,4790,4790,4790,30
20240412,100300,1705803360,4790,4790,4805,4790,508
20240412,100200,1703370010,4790,4790,4790,4790,1001
20240412,100100,1698575220,4805,4795,4810,4790,10437
20240412,100000,1648374095,4795,4815,4825,4795,1291
20240412,095900,1642159470,4810,4765,4810,4765,1135
20240412,095800,1636706875,4760,4760,4760,4760,210
20240412,095700,1635707275,4765,4770,4770,4765,701
20240412,095600,1632366510,4775,4780,4780,4775,205
20240412,095500,1631386635,4795,4800,4800,4795,338
20240412,095400,1629764310,4810,4810,4810,4810,323
20240412,095300,1628210680,4810,4810,4810,4810,1477
20240412,095200,1621106310,4810,4810,4815,4810,846
20240412,095100,1617036145,4810,4815,4820,4810,187
20240412,095000,1616136140,4805,4800,4805,4800,561
20240412,094900,1613442955,4800,4800,4820,4800,923
20240412,094800,1609012055,4820,4820,4820,4775,4018
20240412,094700,1589727345,4820,4820,4840,4820,8008
20240412,094600,1551102615,4820,4830,4830,4820,201
20240412,094500,1550132785,4805,4755,4825,4750,14784
20240412,094400,1479264965,4765,4815,4815,4750,4328
20240412,094300,1458596380,4815,4820,4820,4815,370
20240412,094200,1456814130,4820,4825,4825,4820,104
20240412,094100,1456312340,4825,4825,4835,4820,3261
20240412,094000,1440581625,4825,4825,4825,4820,167
20240412,093900,1439775990,4825,4810,4830,4810,1604
20240412,093800,1432036700,4810,4815,4830,4810,380
20240412,093700,1430207230,4820,4845,4845,4815,1234
20240412,093600,1424234640,4815,4815,4840,4815,819
20240412,093500,1420281780,4815,4805,4820,4790,1491
20240412,093400,1413105280,4785,4755,4800,4755,3115
20240412,093300,1398224040,4765,4765,4765,4765,565
20240412,093200,1395531815,4765,4740,4765,4720,3024
20240412,093100,1381212960,4700,4710,4750,4700,2370
20240412,093000,1370019410,4710,4710,4720,4675,2769
20240412,092900,1357017670,4695,4710,4710,4695,1183
20240412,092800,1351457645,4705,4705,4720,4675,6872
20240412,092700,1319162365,4695,4810,4810,4695,6385
20240412,092600,1289009935,4810,4890,4930,4720,28194
20240412,092500,1152103005,4905,4890,4950,4880,11192
20240412,092400,1097033255,4890,4915,4915,4880,4139
20240412,092300,1076773550,4915,4905,4950,4895,5912
20240412,092200,1047716115,4905,4880,5000,4860,14812
20240412,092100,974734715,4900,4950,4995,4875,13291
20240412,092000,909299025,4995,4905,5000,4905,15551
20240412,091900,832147905,4900,4900,4925,4880,9877
20240412,091800,783689145,4900,4995,4995,4865,27359
20240412,091700,649696420,4995,4865,5000,4865,26741
20240412,091600,517443455,4875,4830,4950,4815,21337
20240412,091500,413334555,4850,4775,4870,4760,6844
20240412,091400,380368435,4775,4800,4805,4705,11810
20240412,091300,324371720,4800,4875,4880,4800,9791
20240412,091200,276988365,4875,4740,5000,4725,16853
20240412,091100,194547630,4740,4650,4740,4610,6831
20240412,091000,162591010,4650,4560,4650,4560,9824
20240412,090900,117489945,4550,4520,4550,4520,1400
20240412,090800,111149945,4515,4540,4550,4510,11138
20240412,090700,60712170,4510,4490,4510,4490,1166
20240412,090600,55468885,4495,4480,4495,4480,590
20240412,090500,52818130,4475,4475,4475,4475,1370
20240412,090400,46687380,4475,4455,4475,4455,895
20240412,090300,42695670,4455,4460,4460,4455,1851
20240412,090200,34446710,4455,4470,4470,4455,1262
20240412,090100,28819785,4470,4500,4500,4470,1573
20240412,090000,21772160,4485,4550,4550,4485,4799