KissMeData/024110/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190100,13673152680,13290,13290,13290,13290,58565
20240409,190000,13673152680,13290,13290,13290,13290,0
20240409,185900,13673152680,13290,13290,13290,13290,0
20240409,185800,13673152680,13290,13290,13290,13290,0
20240409,185700,13673152680,13290,13290,13290,13290,0
20240409,185600,13673152680,13290,13290,13290,13290,0
20240409,185500,13673152680,13290,13290,13290,13290,0
20240409,185400,13673152680,13290,13290,13290,13290,0
20240409,185300,13673152680,13290,13290,13290,13290,0
20240409,185200,13673152680,13290,13290,13290,13290,0
20240409,185100,13673152680,13290,13290,13290,13290,0
20240409,185000,13673152680,13290,13290,13290,13290,0
20240409,184900,13673152680,13290,13290,13290,13290,0
20240409,184800,13673152680,13290,13290,13290,13290,0
20240409,184700,13673152680,13290,13290,13290,13290,0
20240409,184600,13673152680,13290,13290,13290,13290,0
20240409,184500,13673152680,13290,13290,13290,13290,0
20240409,184400,13673152680,13290,13290,13290,13290,0
20240409,184300,13673152680,13290,13290,13290,13290,0
20240409,184200,13673152680,13290,13290,13290,13290,0
20240409,184100,13673152680,13290,13290,13290,13290,0
20240409,184000,13673152680,13290,13290,13290,13290,0
20240409,183900,13673152680,13290,13290,13290,13290,0
20240409,183800,13673152680,13290,13290,13290,13290,0
20240409,183700,13673152680,13290,13290,13290,13290,0
20240409,183600,13673152680,13290,13290,13290,13290,0
20240409,183500,13673152680,13290,13290,13290,13290,0
20240409,183400,13673152680,13290,13290,13290,13290,0
20240409,183300,13673152680,13290,13290,13290,13290,0
20240409,183200,13673152680,13290,13290,13290,13290,0
20240409,183100,13673152680,13290,13290,13290,13290,58565
20240409,183000,13673152680,13290,13290,13290,13290,0
20240409,182900,13673152680,13290,13290,13290,13290,0
20240409,182800,13673152680,13290,13290,13290,13290,0
20240409,182700,13673152680,13290,13290,13290,13290,0
20240409,182600,13673152680,13290,13290,13290,13290,0
20240409,182500,13673152680,13290,13290,13290,13290,0
20240409,182400,13673152680,13290,13290,13290,13290,0
20240409,182300,13673152680,13290,13290,13290,13290,0
20240409,182200,13673152680,13290,13290,13290,13290,0
20240409,182100,13673152680,13290,13290,13290,13290,0
20240409,182000,13673152680,13290,13290,13290,13290,0
20240409,181900,13673152680,13290,13290,13290,13290,0
20240409,181800,13673152680,13290,13290,13290,13290,0
20240409,181700,13673152680,13290,13290,13290,13290,0
20240409,181600,13673152680,13290,13290,13290,13290,0
20240409,181500,13673152680,13290,13290,13290,13290,0
20240409,181400,13673152680,13290,13290,13290,13290,0
20240409,181300,13673152680,13290,13290,13290,13290,0
20240409,181200,13673152680,13290,13290,13290,13290,0
20240409,181100,13673152680,13290,13290,13290,13290,0
20240409,181000,13673152680,13290,13290,13290,13290,0
20240409,180900,13673152680,13290,13290,13290,13290,0
20240409,180800,13673152680,13290,13290,13290,13290,0
20240409,180700,13673152680,13290,13290,13290,13290,0
20240409,180600,13673152680,13290,13290,13290,13290,0
20240409,180500,13673152680,13290,13290,13290,13290,0
20240409,180400,13673152680,13290,13290,13290,13290,0
20240409,180300,13673152680,13290,13290,13290,13290,0
20240409,180200,13673152680,13290,13290,13290,13290,0
20240409,180100,13673152680,13290,13290,13290,13290,58565
20240409,180000,13673152680,13290,13290,13290,13290,0
20240409,175900,13673152680,13290,13290,13290,13290,0
20240409,175800,13673152680,13290,13290,13290,13290,0
20240409,175700,13673152680,13290,13290,13290,13290,0
20240409,175600,13673152680,13290,13290,13290,13290,0
20240409,175500,13673152680,13290,13290,13290,13290,0
20240409,175400,13673152680,13290,13290,13290,13290,0
20240409,175300,13673152680,13290,13290,13290,13290,0
20240409,175200,13673152680,13290,13290,13290,13290,0
20240409,175100,13673152680,13290,13290,13290,13290,0
20240409,175000,13673152680,13290,13290,13290,13290,0
20240409,174900,13673152680,13290,13290,13290,13290,0
20240409,174800,13673152680,13290,13290,13290,13290,0
20240409,174700,13673152680,13290,13290,13290,13290,0
20240409,174600,13673152680,13290,13290,13290,13290,0
20240409,174500,13673152680,13290,13290,13290,13290,0
20240409,174400,13673152680,13290,13290,13290,13290,0
20240409,174300,13673152680,13290,13290,13290,13290,0
20240409,174200,13673152680,13290,13290,13290,13290,0
20240409,174100,13673152680,13290,13290,13290,13290,0
20240409,174000,13673152680,13290,13290,13290,13290,0
20240409,173900,13673152680,13290,13290,13290,13290,0
20240409,173800,13673152680,13290,13290,13290,13290,0
20240409,173700,13673152680,13290,13290,13290,13290,0
20240409,173600,13673152680,13290,13290,13290,13290,0
20240409,173500,13673152680,13290,13290,13290,13290,0
20240409,173400,13673152680,13290,13290,13290,13290,0
20240409,173300,13673152680,13290,13290,13290,13290,0
20240409,173200,13673152680,13290,13290,13290,13290,0
20240409,173100,13673152680,13290,13290,13290,13290,58565
20240409,173000,13673152680,13290,13290,13290,13290,0
20240409,172900,13673152680,13290,13290,13290,13290,0
20240409,172800,13673152680,13290,13290,13290,13290,0
20240409,172700,13673152680,13290,13290,13290,13290,0
20240409,172600,13673152680,13290,13290,13290,13290,0
20240409,172500,13673152680,13290,13290,13290,13290,0
20240409,172400,13673152680,13290,13290,13290,13290,0
20240409,172300,13673152680,13290,13290,13290,13290,0
20240409,172200,13673152680,13290,13290,13290,13290,0
20240409,172100,13673152680,13290,13290,13290,13290,0
20240409,172000,13673152680,13290,13290,13290,13290,0
20240409,171900,13673152680,13290,13290,13290,13290,0
20240409,171800,13673152680,13290,13290,13290,13290,0
20240409,171700,13673152680,13290,13290,13290,13290,0
20240409,171600,13673152680,13290,13290,13290,13290,0
20240409,171500,13673152680,13290,13290,13290,13290,0
20240409,171400,13673152680,13290,13290,13290,13290,0
20240409,171300,13673152680,13290,13290,13290,13290,0
20240409,171200,13673152680,13290,13290,13290,13290,0
20240409,171100,13673152680,13290,13290,13290,13290,0
20240409,171000,13673152680,13290,13290,13290,13290,0
20240409,170900,13673152680,13290,13290,13290,13290,0
20240409,170800,13673152680,13290,13290,13290,13290,0
20240409,170700,13673152680,13290,13290,13290,13290,0
20240409,170600,13673152680,13290,13290,13290,13290,0
20240409,170500,13673152680,13290,13290,13290,13290,0
20240409,170400,13673152680,13290,13290,13290,13290,0
20240409,170300,13673152680,13290,13290,13290,13290,0
20240409,170200,13673152680,13290,13290,13290,13290,0
20240409,170100,13673152680,13290,13290,13290,13290,58565
20240409,170000,13673152680,13290,13290,13290,13290,0
20240409,165900,13673152680,13290,13290,13290,13290,0
20240409,165800,13673152680,13290,13290,13290,13290,0
20240409,165700,13673152680,13290,13290,13290,13290,0
20240409,165600,13673152680,13290,13290,13290,13290,0
20240409,165500,13673152680,13290,13290,13290,13290,0
20240409,165400,13673152680,13290,13290,13290,13290,0
20240409,165300,13673152680,13290,13290,13290,13290,0
20240409,165200,13673152680,13290,13290,13290,13290,0
20240409,165100,13673152680,13290,13290,13290,13290,0
20240409,165000,13673152680,13290,13290,13290,13290,0
20240409,164900,13673152680,13290,13290,13290,13290,0
20240409,164800,13673152680,13290,13290,13290,13290,0
20240409,164700,13673152680,13290,13290,13290,13290,0
20240409,164600,13673152680,13290,13290,13290,13290,0
20240409,164500,13673152680,13290,13290,13290,13290,0
20240409,164400,13673152680,13290,13290,13290,13290,0
20240409,164300,13673152680,13290,13290,13290,13290,0
20240409,164200,13673152680,13290,13290,13290,13290,0
20240409,164100,13673152680,13290,13290,13290,13290,0
20240409,164000,13673152680,13290,13290,13290,13290,0
20240409,163900,13673152680,13290,13290,13290,13290,0
20240409,163800,13673152680,13290,13290,13290,13290,0
20240409,163700,13673152680,13290,13290,13290,13290,0
20240409,163600,13673152680,13290,13290,13290,13290,0
20240409,163500,13673152680,13290,13290,13290,13290,0
20240409,163400,13673152680,13290,13290,13290,13290,0
20240409,163300,13673152680,13290,13290,13290,13290,0
20240409,163200,13673152680,13290,13290,13290,13290,0
20240409,163100,13673152680,13290,13290,13290,13290,58565
20240409,163000,13673152680,13290,13290,13290,13290,0
20240409,162900,13673152680,13290,13290,13290,13290,0
20240409,162800,13673152680,13290,13290,13290,13290,0
20240409,162700,13673152680,13290,13290,13290,13290,0
20240409,162600,13673152680,13290,13290,13290,13290,0
20240409,162500,13673152680,13290,13290,13290,13290,0
20240409,162400,13673152680,13290,13290,13290,13290,0
20240409,162300,13673152680,13290,13290,13290,13290,0
20240409,162200,13673152680,13290,13290,13290,13290,0
20240409,162100,13673152680,13290,13290,13290,13290,0
20240409,162000,13673152680,13290,13290,13290,13290,0
20240409,161900,13673152680,13290,13290,13290,13290,0
20240409,161800,13673152680,13290,13290,13290,13290,0
20240409,161700,13673152680,13290,13290,13290,13290,0
20240409,161600,13673152680,13290,13290,13290,13290,0
20240409,161500,13673152680,13290,13290,13290,13290,0
20240409,161400,13673152680,13290,13290,13290,13290,0
20240409,161300,13673152680,13290,13290,13290,13290,0
20240409,161200,13673152680,13290,13290,13290,13290,0
20240409,161100,13673152680,13290,13290,13290,13290,0
20240409,161000,13673152680,13290,13290,13290,13290,0
20240409,160900,13673152680,13290,13290,13290,13290,0
20240409,160800,13673152680,13290,13290,13290,13290,0
20240409,160700,13673152680,13290,13290,13290,13290,0
20240409,160600,13673152680,13290,13290,13290,13290,0
20240409,160500,13673152680,13290,13290,13290,13290,0
20240409,160400,13673152680,13290,13290,13290,13290,0
20240409,160300,13673152680,13290,13290,13290,13290,0
20240409,160200,13673152680,13290,13290,13290,13290,0
20240409,160100,13673152680,13290,13290,13290,13290,58565
20240409,160000,13673152680,13290,13290,13290,13290,0
20240409,155900,13673152680,13290,13290,13290,13290,0
20240409,155800,13673152680,13290,13290,13290,13290,0
20240409,155700,13673152680,13290,13290,13290,13290,0
20240409,155600,13673152680,13290,13290,13290,13290,0
20240409,155500,13673152680,13290,13290,13290,13290,0
20240409,155400,13673152680,13290,13290,13290,13290,0
20240409,155300,13673152680,13290,13290,13290,13290,0
20240409,155200,13673152680,13290,13290,13290,13290,0
20240409,155100,13673152680,13290,13290,13290,13290,0
20240409,155000,13673152680,13290,13290,13290,13290,0
20240409,154900,13673152680,13290,13290,13290,13290,0
20240409,154800,13673152680,13290,13290,13290,13290,0
20240409,154700,13673152680,13290,13290,13290,13290,0
20240409,154600,13673152680,13290,13290,13290,13290,0
20240409,154500,13673152680,13290,13290,13290,13290,0
20240409,154400,13673152680,13290,13290,13290,13290,0
20240409,154300,13673152680,13290,13290,13290,13290,0
20240409,154200,13673152680,13290,13290,13290,13290,0
20240409,154100,13673152680,13290,13290,13290,13290,0
20240409,154000,13673152680,13290,13290,13290,13290,0
20240409,153900,13673152680,13290,13290,13290,13290,0
20240409,153800,13673152680,13290,13290,13290,13290,0
20240409,153700,13673152680,13290,13290,13290,13290,0
20240409,153600,13673152680,13290,13290,13290,13290,0
20240409,153500,13673152680,13290,13290,13290,13290,0
20240409,153400,13673152680,13290,13290,13290,13290,0
20240409,153300,13673152680,13290,13290,13290,13290,0
20240409,153200,13673152680,13290,13290,13290,13290,0
20240409,153100,13673152680,13290,13290,13290,13290,58565
20240409,153000,13673152680,13290,13290,13290,13290,58565
20240409,152900,12894823830,13270,13270,13270,13270,0
20240409,152800,12894823830,13270,13270,13270,13270,0
20240409,152700,12894823830,13270,13270,13270,13270,0
20240409,152600,12894823830,13270,13270,13270,13270,0
20240409,152500,12894823830,13270,13270,13270,13270,0
20240409,152400,12894823830,13270,13270,13270,13270,0
20240409,152300,12894823830,13270,13270,13270,13270,0
20240409,152200,12894823830,13270,13270,13270,13270,0
20240409,152100,12894823830,13270,13270,13270,13270,0
20240409,152000,12894823830,13270,13270,13270,13270,0
20240409,151900,12894823830,13270,13250,13270,13250,5393
20240409,151800,12823288820,13250,13240,13270,13240,7556
20240409,151700,12723124580,13240,13220,13240,13210,13250
20240409,151600,12547935920,13220,13210,13220,13210,1564
20240409,151500,12527265420,13210,13220,13220,13210,2010
20240409,151400,12500711680,13210,13210,13220,13210,1886
20240409,151300,12475795550,13210,13200,13210,13200,2962
20240409,151200,12436672650,13210,13180,13210,13170,13185
20240409,151100,12262868510,13180,13180,13180,13170,6831
20240409,151000,12172859920,13180,13180,13180,13170,3062
20240409,150900,12132515960,13180,13180,13180,13170,1481
20240409,150800,12113004170,13170,13190,13210,13170,24992
20240409,150700,11783662570,13200,13190,13200,13180,13175
20240409,150600,11609882100,13190,13190,13190,13180,1950
20240409,150500,11584175570,13190,13190,13190,13180,355
20240409,150400,11579494710,13190,13180,13190,13180,3071
20240409,150300,11538999930,13180,13190,13190,13180,3660
20240409,150200,11490758720,13190,13190,13190,13180,4595
20240409,150100,11430195320,13190,13180,13190,13180,3144
20240409,150000,11388753960,13190,13190,13190,13180,14553
20240409,145900,11196809010,13190,13180,13190,13180,1852
20240409,145800,11172398630,13180,13180,13190,13170,7412
20240409,145700,11074717310,13190,13190,13200,13180,6695
20240409,145600,10986440450,13200,13210,13210,13190,20097
20240409,145500,10721167950,13210,13200,13210,13200,1118
20240409,145400,10706409940,13210,13220,13230,13200,16784
20240409,145300,10484592920,13230,13230,13230,13220,4798
20240409,145200,10421125300,13230,13220,13230,13210,3412
20240409,145100,10376026070,13220,13220,13220,13210,1115
20240409,145000,10361286340,13220,13220,13220,13210,2471
20240409,144900,10328626340,13230,13240,13240,13220,11540
20240409,144800,10176013870,13240,13260,13270,13240,29116
20240409,144700,9790295240,13260,13270,13270,13260,25174
20240409,144600,9456482280,13270,13260,13270,13260,2181
20240409,144500,9427547970,13270,13270,13270,13260,2324
20240409,144400,9396709040,13270,13270,13270,13260,1501
20240409,144300,9376797200,13270,13270,13270,13260,1467
20240409,144200,9357331230,13260,13270,13270,13260,1694
20240409,144100,9334858410,13260,13270,13270,13260,1519
20240409,144000,9314708110,13270,13270,13270,13260,600
20240409,143900,9306747250,13270,13270,13270,13260,1366
20240409,143800,9288620470,13270,13260,13270,13260,2139
20240409,143700,9260243130,13270,13270,13270,13260,396
20240409,143600,9254989340,13270,13270,13270,13260,1394
20240409,143500,9236497850,13270,13270,13270,13260,1648
20240409,143400,9214635820,13270,13270,13270,13260,886
20240409,143300,9202885690,13270,13270,13270,13260,881
20240409,143200,9191201650,13270,13270,13270,13260,589
20240409,143100,9183390190,13270,13270,13280,13260,8192
20240409,143000,9074681270,13270,13280,13290,13270,1476
20240409,142900,9055081390,13270,13280,13280,13270,688
20240409,142800,9045949960,13270,13270,13280,13270,1326
20240409,142700,9028353240,13280,13280,13290,13280,3314
20240409,142600,8984342730,13280,13290,13290,13280,350
20240409,142500,8979693760,13290,13280,13290,13280,2075
20240409,142400,8952125120,13290,13280,13290,13270,3506
20240409,142300,8905573030,13280,13280,13290,13270,3084
20240409,142200,8864618240,13290,13280,13290,13270,2936
20240409,142100,8825633150,13280,13280,13280,13270,859
20240409,142000,8814233230,13270,13280,13280,13270,336
20240409,141900,8809773720,13280,13270,13280,13270,844
20240409,141800,8798573690,13280,13270,13280,13270,247
20240409,141700,8795295380,13270,13280,13280,13270,1085
20240409,141600,8780896050,13280,13270,13280,13260,1333
20240409,141500,8763205290,13280,13260,13280,13260,540
20240409,141400,8756039060,13270,13270,13280,13260,1020
20240409,141300,8742505270,13270,13270,13280,13260,984
20240409,141200,8729447340,13280,13270,13280,13270,2917
20240409,141100,8690713110,13270,13280,13280,13270,1350
20240409,141000,8672798420,13270,13280,13280,13260,1336
20240409,140900,8655072040,13270,13270,13280,13260,402
20240409,140800,8649738150,13270,13270,13280,13260,1100
20240409,140700,8635149360,13270,13280,13280,13260,7205
20240409,140600,8539537540,13280,13270,13280,13270,485
20240409,140500,8533100680,13270,13280,13280,13270,1517
20240409,140400,8512963060,13280,13270,13280,13270,2494
20240409,140300,8479866840,13270,13270,13280,13270,990
20240409,140200,8466728210,13280,13270,13280,13270,1525
20240409,140100,8446490100,13270,13270,13280,13270,590
20240409,140000,8438656300,13280,13270,13280,13270,580
20240409,135900,8430958020,13270,13270,13280,13270,507
20240409,135800,8424227170,13280,13280,13280,13270,389
20240409,135700,8419062790,13270,13270,13280,13270,444
20240409,135600,8413170770,13270,13280,13280,13270,3011
20240409,135500,8373194210,13270,13270,13280,13270,660
20240409,135400,8364435670,13280,13280,13280,13270,288
20240409,135300,8360612670,13270,13280,13280,13270,467
20240409,135200,8354414870,13270,13270,13280,13270,425
20240409,135100,8348774840,13270,13280,13280,13270,426
20240409,135000,8343120390,13280,13280,13280,13270,515
20240409,134900,8336285660,13280,13290,13300,13270,8296
20240409,134800,8226115600,13290,13300,13300,13280,9307
20240409,134700,8102425560,13300,13300,13300,13290,1179
20240409,134600,8086755230,13300,13300,13300,13290,1142
20240409,134500,8071566770,13290,13310,13310,13290,3542
20240409,134400,8024458800,13310,13290,13310,13290,602
20240409,134300,8016451290,13300,13300,13300,13290,8714
20240409,134200,7900555370,13310,13310,13310,13300,437
20240409,134100,7894739790,13310,13310,13310,13300,1073
20240409,134000,7880464650,13310,13310,13310,13300,297
20240409,133900,7876513410,13300,13310,13310,13300,795
20240409,133800,7865933330,13300,13320,13320,13300,235
20240409,133700,7862807130,13320,13310,13320,13310,1412
20240409,133600,7844012770,13320,13310,13320,13310,183
20240409,133500,7841576890,13310,13320,13330,13310,1107
20240409,133400,7826840630,13330,13340,13340,13300,2288
20240409,133300,7796385010,13340,13310,13340,13300,1249
20240409,133200,7779757530,13310,13310,13310,13300,590
20240409,133100,7771907810,13300,13310,13310,13300,231
20240409,133000,7768834630,13310,13310,13310,13300,300
20240409,132900,7764843430,13310,13310,13310,13300,393
20240409,132800,7759614420,13310,13310,13310,13300,340
20240409,132700,7755090680,13310,13300,13310,13290,2236
20240409,132600,7725351440,13300,13300,13300,13290,226
20240409,132500,7722346000,13300,13300,13300,13300,2098
20240409,132400,7694442600,13300,13310,13320,13300,1480
20240409,132300,7674741990,13310,13310,13320,13310,194
20240409,132200,7672159390,13310,13310,13320,13300,436
20240409,132100,7666356770,13310,13320,13330,13310,2481
20240409,132000,7633325300,13320,13290,13320,13290,1608
20240409,131900,7611936250,13300,13310,13310,13290,1576
20240409,131800,7590980050,13300,13300,13320,13300,854
20240409,131700,7579617330,13290,13310,13310,13290,34041
20240409,131600,7127012060,13310,13310,13310,13310,647
20240409,131500,7118400490,13310,13310,13320,13300,859
20240409,131400,7106963460,13300,13310,13310,13300,1170
20240409,131300,7091392320,13320,13310,13320,13310,1172
20240409,131200,7075792370,13310,13320,13320,13310,933
20240409,131100,7063366250,13320,13310,13320,13300,670
20240409,131000,7054447810,13310,13320,13330,13310,11904
20240409,130900,6895983760,13320,13320,13320,13310,1232
20240409,130800,6879575140,13320,13330,13330,13310,4737
20240409,130700,6816478160,13330,13330,13330,13320,416
20240409,130600,6810935580,13340,13340,13360,13330,3705
20240409,130500,6761532590,13340,13340,13350,13330,574
20240409,130400,6753878050,13340,13340,13350,13340,260
20240409,130300,6750409520,13340,13340,13350,13330,5127
20240409,130200,6682030710,13340,13350,13350,13340,613
20240409,130100,6673848590,13350,13330,13350,13330,2782
20240409,130000,6636732460,13330,13330,13340,13330,977
20240409,125900,6623702230,13330,13340,13340,13330,595
20240409,125800,6615765890,13320,13330,13340,13320,2443
20240409,125700,6583206510,13330,13330,13340,13320,896
20240409,125600,6571262240,13320,13320,13330,13320,489
20240409,125500,6564745520,13330,13340,13340,13330,1906
20240409,125400,6539338050,13330,13340,13340,13330,802
20240409,125300,6528641100,13340,13320,13340,13320,608
20240409,125200,6520536200,13320,13330,13330,13320,619
20240409,125100,6512286370,13330,13330,13330,13320,1822
20240409,125000,6488000530,13330,13320,13330,13320,221
20240409,124900,6485056170,13330,13330,13330,13320,355
20240409,124800,6480324780,13330,13330,13330,13320,1192
20240409,124700,6464437520,13340,13330,13350,13330,5756
20240409,124600,6387705870,13330,13340,13350,13330,643
20240409,124500,6379130440,13340,13350,13360,13340,9576
20240409,124400,6251381280,13360,13350,13360,13340,943
20240409,124300,6238792110,13340,13350,13350,13340,321
20240409,124200,6234508930,13340,13350,13350,13340,503
20240409,124100,6227795560,13350,13350,13350,13340,287
20240409,124000,6223964910,13350,13340,13350,13340,189
20240409,123900,6221443320,13350,13350,13350,13340,399
20240409,123800,6216117520,13350,13350,13350,13340,255
20240409,123700,6212714620,13350,13350,13350,13340,177
20240409,123600,6210352590,13340,13360,13360,13340,6421
20240409,123500,6124639680,13350,13360,13360,13350,498
20240409,123400,6117989090,13360,13350,13360,13350,251
20240409,123300,6114637160,13350,13360,13360,13350,761
20240409,123200,6104473170,13360,13370,13370,13350,1070
20240409,123100,6090181040,13370,13370,13370,13350,13013
20240409,123000,5916326700,13360,13370,13370,13360,2540
20240409,122900,5882378870,13360,13370,13370,13360,1131
20240409,122800,5867258960,13360,13360,13360,13350,1438
20240409,122700,5848048030,13350,13350,13350,13340,1995
20240409,122600,5821415870,13350,13350,13350,13340,746
20240409,122500,5811459160,13350,13350,13350,13340,1987
20240409,122400,5784951490,13350,13350,13350,13340,712
20240409,122300,5775447630,13350,13350,13350,13340,151
20240409,122200,5773432860,13350,13350,13350,13340,199
20240409,122100,5770777550,13340,13350,13350,13340,1964
20240409,122000,5744569810,13350,13350,13360,13340,187
20240409,121900,5742073330,13350,13350,13360,13340,444
20240409,121800,5736147010,13350,13340,13350,13340,458
20240409,121700,5730034140,13350,13340,13350,13340,308
20240409,121600,5725923120,13340,13360,13360,13340,294
20240409,121500,5721998850,13350,13350,13360,13350,776
20240409,121400,5711635460,13350,13360,13360,13350,248
20240409,121300,5708323890,13360,13360,13360,13350,520
20240409,121200,5701377230,13360,13360,13360,13350,428
20240409,121100,5695660180,13360,13350,13360,13350,168
20240409,121000,5693417230,13350,13350,13360,13340,1184
20240409,120900,5677617610,13350,13360,13360,13350,362
20240409,120800,5672781920,13360,13350,13360,13340,276
20240409,120700,5669096940,13350,13350,13360,13350,579
20240409,120600,5661366560,13350,13360,13370,13330,1220
20240409,120500,5645091270,13350,13370,13370,13340,6111
20240409,120400,5563504870,13370,13360,13370,13350,250
20240409,120300,5560164790,13360,13360,13370,13360,381
20240409,120200,5555072790,13360,13360,13360,13350,4095
20240409,120100,5500403920,13360,13360,13370,13360,3603
20240409,120000,5452267500,13370,13360,13370,13360,1034
20240409,115900,5438449100,13370,13360,13370,13350,236
20240409,115800,5435296760,13350,13360,13360,13350,1437
20240409,115700,5416111550,13350,13360,13360,13350,496
20240409,115600,5409486230,13360,13360,13360,13350,204
20240409,115500,5406761570,13350,13340,13360,13340,156
20240409,115400,5404678310,13340,13330,13340,13330,672
20240409,115300,5395715250,13340,13340,13340,13330,875
20240409,115200,5384050150,13340,13360,13360,13330,1459
20240409,115100,5364587090,13350,13350,13350,13340,403
20240409,115000,5359208050,13350,13330,13360,13330,353
20240409,114900,5354495490,13340,13340,13340,13330,532
20240409,114800,5347400460,13340,13330,13340,13330,742
20240409,114700,5337504180,13330,13330,13340,13330,445
20240409,114600,5331569580,13330,13370,13370,13330,40376
20240409,114500,4792425140,13360,13370,13370,13360,750
20240409,114400,4782399290,13370,13370,13370,13360,1279
20240409,114300,4765304380,13360,13370,13370,13360,170
20240409,114200,4763032690,13360,13370,13370,13360,526
20240409,114100,4756001400,13370,13370,13370,13360,330
20240409,114000,4751591980,13370,13370,13370,13360,507
20240409,113900,4744816730,13370,13370,13370,13360,648
20240409,113800,4736155490,13370,13370,13370,13360,149
20240409,113700,4734163980,13360,13370,13380,13360,625
20240409,113600,4725808500,13370,13360,13380,13360,414
20240409,113500,4720272520,13370,13370,13370,13360,423
20240409,113400,4714618780,13360,13380,13380,13360,486
20240409,113300,4708121640,13370,13380,13380,13370,2102
20240409,113200,4680013800,13380,13380,13380,13370,403
20240409,113100,4674624430,13380,13380,13380,13370,296
20240409,113000,4670666020,13380,13380,13380,13370,632
20240409,112900,4662211880,13370,13370,13380,13360,517
20240409,112800,4655299840,13370,13380,13380,13370,319
20240409,112700,4651034700,13380,13370,13380,13370,423
20240409,112600,4645376210,13370,13380,13380,13360,279
20240409,112500,4641646490,13380,13370,13380,13370,260
20240409,112400,4638169180,13370,13380,13380,13370,492
20240409,112300,4631588080,13380,13380,13380,13370,376
20240409,112200,4626560540,13380,13380,13380,13370,299
20240409,112100,4622560950,13370,13380,13380,13370,489
20240409,112000,4616019470,13370,13370,13380,13360,502
20240409,111900,4609308540,13370,13370,13370,13360,94
20240409,111800,4608051860,13360,13360,13380,13360,423
20240409,111700,4602396840,13370,13370,13370,13360,607
20240409,111600,4594282090,13370,13380,13380,13360,1512
20240409,111500,4574078610,13380,13370,13390,13370,1254
20240409,111400,4557306520,13370,13390,13390,13370,675
20240409,111300,4548275090,13390,13390,13400,13390,425
20240409,111200,4542584030,13400,13390,13400,13390,1178
20240409,111100,4526802760,13380,13390,13410,13380,526
20240409,111000,4519759050,13390,13410,13410,13390,236
20240409,110900,4516597190,13410,13380,13410,13380,960
20240409,110800,4503744070,13390,13370,13390,13370,579
20240409,110700,4495997040,13370,13370,13370,13360,897
20240409,110600,4484008080,13360,13370,13370,13360,499
20240409,110500,4477338460,13370,13360,13370,13360,12784
20240409,110400,4306541700,13370,13370,13380,13360,4296
20240409,110300,4249094780,13380,13400,13400,13370,7409
20240409,110200,4149840720,13400,13410,13410,13400,1734
20240409,110100,4126592780,13410,13400,13410,13400,608
20240409,110000,4118442880,13410,13400,13410,13400,1485
20240409,105900,4098535760,13400,13400,13410,13400,721
20240409,105800,4088874340,13400,13400,13410,13400,153
20240409,105700,4086823730,13410,13410,13410,13400,460
20240409,105600,4080656460,13400,13380,13400,13380,3898
20240409,105500,4028446890,13390,13380,13390,13380,195
20240409,105400,4025836910,13380,13380,13390,13380,2809
20240409,105300,3988251440,13370,13370,13380,13370,184
20240409,105200,3985791000,13370,13380,13380,13370,122
20240409,105100,3984159720,13380,13380,13380,13370,478
20240409,105000,3977765500,13380,13380,13380,13370,217
20240409,104900,3974862960,13370,13380,13380,13370,305
20240409,104800,3970784500,13380,13380,13380,13370,607
20240409,104700,3962664910,13380,13360,13380,13350,3830
20240409,104600,3911453540,13350,13360,13360,13350,3256
20240409,104500,3867965320,13350,13350,13360,13350,809
20240409,104400,3857159220,13360,13360,13360,13350,769
20240409,104300,3846891520,13360,13350,13360,13350,524
20240409,104200,3839894100,13360,13360,13360,13350,1012
20240409,104100,3826379330,13360,13360,13370,13350,5427
20240409,104000,3753874510,13370,13360,13370,13360,866
20240409,103900,3742301180,13370,13360,13370,13360,1280
20240409,103800,3725195370,13360,13360,13370,13360,3896
20240409,103700,3673142050,13360,13360,13370,13360,606
20240409,103600,3665043560,13370,13360,13380,13360,2485
20240409,103500,3631823340,13360,13380,13390,13360,16470
20240409,103400,3411592010,13380,13390,13400,13380,7322
20240409,103300,3313552500,13390,13390,13400,13390,949
20240409,103200,3300838880,13390,13390,13400,13390,1048
20240409,103100,3286797900,13390,13390,13400,13390,566
20240409,103000,3279216240,13390,13390,13400,13390,1024
20240409,102900,3265497100,13390,13390,13400,13390,1239
20240409,102800,3248901970,13390,13390,13400,13390,529
20240409,102700,3241814840,13390,13390,13400,13390,634
20240409,102600,3233322450,13400,13390,13400,13390,1281
20240409,102500,3216158740,13400,13390,13400,13390,399
20240409,102400,3210814430,13390,13390,13400,13390,358
20240409,102300,3206019370,13400,13390,13400,13390,416
20240409,102200,3200447090,13390,13410,13420,13390,7823
20240409,102100,3095596720,13410,13430,13430,13410,1077
20240409,102000,3081142320,13420,13430,13440,13420,1131
20240409,101900,3065954040,13440,13430,13440,13430,618
20240409,101800,3057651270,13430,13420,13430,13420,803
20240409,101700,3046868260,13430,13430,13430,13420,2077
20240409,101600,3018976940,13430,13430,13440,13430,529
20240409,101500,3011869400,13430,13430,13440,13430,2603
20240409,101400,2976886730,13430,13430,13440,13430,373
20240409,101300,2971876080,13440,13430,13440,13430,289
20240409,101200,2967994550,13430,13440,13450,13430,667
20240409,101100,2959027930,13440,13440,13450,13440,1081
20240409,101000,2944499190,13450,13410,13450,13410,717
20240409,100900,2934866290,13420,13410,13430,13410,687
20240409,100800,2925650830,13430,13410,13430,13410,483
20240409,100700,2919168680,13420,13410,13430,13410,111
20240409,100600,2917679910,13430,13420,13440,13410,393
20240409,100500,2912403940,13430,13420,13430,13420,304
20240409,100400,2908322840,13420,13420,13440,13420,617
20240409,100300,2900039300,13430,13410,13430,13410,482
20240409,100200,2893573230,13420,13420,13420,13410,671
20240409,100100,2884569940,13420,13410,13420,13410,419
20240409,100000,2878950830,13410,13410,13440,13410,406
20240409,095900,2873501790,13430,13420,13440,13410,963
20240409,095800,2860570390,13430,13430,13450,13420,3019
20240409,095700,2820011710,13440,13440,13450,13420,997
20240409,095600,2806620340,13440,13400,13450,13400,13699
20240409,095500,2622867370,13410,13400,13410,13400,3826
20240409,095400,2571565680,13410,13400,13410,13400,2739
20240409,095300,2534859400,13400,13400,13410,13400,965
20240409,095200,2521921560,13410,13400,13410,13400,257
20240409,095100,2518477580,13400,13390,13410,13390,728
20240409,095000,2508721460,13400,13390,13410,13390,3911
20240409,094900,2456342460,13410,13390,13410,13390,1031
20240409,094800,2442522070,13400,13390,13410,13390,414
20240409,094700,2436975730,13410,13400,13410,13400,482
20240409,094600,2430515660,13410,13400,13410,13400,1052
20240409,094500,2416417030,13410,13390,13410,13390,2121
20240409,094400,2387997840,13400,13390,13400,13390,266
20240409,094300,2384434280,13400,13390,13400,13390,534
20240409,094200,2377280400,13390,13390,13400,13390,695
20240409,094100,2367973750,13400,13370,13400,13370,3076
20240409,094000,2326808210,13380,13380,13390,13370,6097
20240409,093900,2245240160,13390,13400,13400,13380,3378
20240409,093800,2200006220,13400,13410,13410,13400,431
20240409,093700,2194230620,13410,13380,13410,13380,617
20240409,093600,2185964090,13380,13370,13380,13370,7205
20240409,093500,2089579260,13370,13380,13380,13370,2347
20240409,093400,2058198280,13370,13380,13380,13370,3897
20240409,093300,2006094560,13370,13370,13380,13370,384
20240409,093200,2000960460,13380,13390,13390,13370,5835
20240409,093100,1922906980,13390,13380,13390,13380,647
20240409,093000,1914249400,13390,13390,13390,13380,4450
20240409,092900,1854664270,13380,13400,13400,13380,3031
20240409,092800,1814079140,13410,13410,13410,13400,1709
20240409,092700,1791175870,13410,13400,13410,13400,1421
20240409,092600,1772123310,13410,13410,13410,13400,1652
20240409,092500,1749977290,13410,13410,13410,13400,596
20240409,092400,1741989120,13410,13410,13420,13400,3168
20240409,092300,1699534030,13410,13440,13440,13400,7814
20240409,092200,1594714210,13430,13440,13450,13420,5399
20240409,092100,1522196140,13450,13450,13450,13430,3841
20240409,092000,1470572350,13450,13460,13470,13450,3889
20240409,091900,1418252530,13470,13460,13470,13460,692
20240409,091800,1408933440,13450,13450,13460,13450,5097
20240409,091700,1340350260,13450,13480,13480,13450,1235
20240409,091600,1323730980,13480,13470,13480,13470,2972
20240409,091500,1283688700,13470,13460,13470,13450,2040
20240409,091400,1256228420,13450,13470,13470,13450,3933
20240409,091300,1203303480,13480,13470,13480,13470,1039
20240409,091200,1189308020,13460,13490,13490,13460,4860
20240409,091100,1123813390,13490,13460,13490,13450,9016
20240409,091000,1002438810,13450,13460,13480,13450,6484
20240409,090900,915170880,13460,13460,13480,13460,145
20240409,090800,913218880,13460,13460,13490,13450,4908
20240409,090700,847124160,13450,13460,13470,13450,6182
20240409,090600,763958710,13450,13440,13470,13430,1274
20240409,090500,746836120,13440,13470,13480,13430,13219
20240409,090400,569015880,13470,13480,13490,13470,4497
20240409,090300,508439700,13480,13510,13510,13480,1794
20240409,090200,484240910,13510,13500,13530,13490,1247
20240409,090100,467394630,13490,13440,13490,13440,16342
20240409,090000,247091990,13460,13470,13490,13430,18240