KissMeData/029480/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,190500,3767323090,3595,3595,3595,3595,11403
20240408,190400,3767323090,3595,3595,3595,3595,0
20240408,190300,3767323090,3595,3595,3595,3595,0
20240408,190200,3767323090,3595,3595,3595,3595,0
20240408,190100,3767323090,3595,3595,3595,3595,0
20240408,190000,3767323090,3595,3595,3595,3595,0
20240408,185900,3767323090,3595,3595,3595,3595,0
20240408,185800,3767323090,3595,3595,3595,3595,0
20240408,185700,3767323090,3595,3595,3595,3595,0
20240408,185600,3767323090,3595,3595,3595,3595,0
20240408,185500,3767323090,3595,3595,3595,3595,0
20240408,185400,3767323090,3595,3595,3595,3595,0
20240408,185300,3767323090,3595,3595,3595,3595,0
20240408,185200,3767323090,3595,3595,3595,3595,0
20240408,185100,3767323090,3595,3595,3595,3595,0
20240408,185000,3767323090,3595,3595,3595,3595,0
20240408,184900,3767323090,3595,3595,3595,3595,0
20240408,184800,3767323090,3595,3595,3595,3595,0
20240408,184700,3767323090,3595,3595,3595,3595,0
20240408,184600,3767323090,3595,3595,3595,3595,0
20240408,184500,3767323090,3595,3595,3595,3595,0
20240408,184400,3767323090,3595,3595,3595,3595,0
20240408,184300,3767323090,3595,3595,3595,3595,0
20240408,184200,3767323090,3595,3595,3595,3595,0
20240408,184100,3767323090,3595,3595,3595,3595,0
20240408,184000,3767323090,3595,3595,3595,3595,0
20240408,183900,3767323090,3595,3595,3595,3595,0
20240408,183800,3767323090,3595,3595,3595,3595,0
20240408,183700,3767323090,3595,3595,3595,3595,0
20240408,183600,3767323090,3595,3595,3595,3595,0
20240408,183500,3767323090,3595,3595,3595,3595,11403
20240408,183400,3767323090,3595,3595,3595,3595,0
20240408,183300,3767323090,3595,3595,3595,3595,0
20240408,183200,3767323090,3595,3595,3595,3595,0
20240408,183100,3767323090,3595,3595,3595,3595,0
20240408,183000,3767323090,3595,3595,3595,3595,0
20240408,182900,3767323090,3595,3595,3595,3595,0
20240408,182800,3767323090,3595,3595,3595,3595,0
20240408,182700,3767323090,3595,3595,3595,3595,0
20240408,182600,3767323090,3595,3595,3595,3595,0
20240408,182500,3767323090,3595,3595,3595,3595,0
20240408,182400,3767323090,3595,3595,3595,3595,0
20240408,182300,3767323090,3595,3595,3595,3595,0
20240408,182200,3767323090,3595,3595,3595,3595,0
20240408,182100,3767323090,3595,3595,3595,3595,0
20240408,182000,3767323090,3595,3595,3595,3595,0
20240408,181900,3767323090,3595,3595,3595,3595,0
20240408,181800,3767323090,3595,3595,3595,3595,0
20240408,181700,3767323090,3595,3595,3595,3595,0
20240408,181600,3767323090,3595,3595,3595,3595,0
20240408,181500,3767323090,3595,3595,3595,3595,0
20240408,181400,3767323090,3595,3595,3595,3595,0
20240408,181300,3767323090,3595,3595,3595,3595,0
20240408,181200,3767323090,3595,3595,3595,3595,0
20240408,181100,3767323090,3595,3595,3595,3595,0
20240408,181000,3767323090,3595,3595,3595,3595,0
20240408,180900,3767323090,3595,3595,3595,3595,0
20240408,180800,3767323090,3595,3595,3595,3595,0
20240408,180700,3767323090,3595,3595,3595,3595,0
20240408,180600,3767323090,3595,3595,3595,3595,0
20240408,180500,3767323090,3595,3595,3595,3595,11403
20240408,180400,3767323090,3595,3595,3595,3595,0
20240408,180300,3767323090,3595,3595,3595,3595,0
20240408,180200,3767323090,3595,3595,3595,3595,0
20240408,180100,3767323090,3595,3595,3595,3595,0
20240408,180000,3767323090,3595,3595,3595,3595,0
20240408,175900,3767323090,3595,3595,3595,3595,0
20240408,175800,3767323090,3595,3595,3595,3595,0
20240408,175700,3767323090,3595,3595,3595,3595,0
20240408,175600,3767323090,3595,3595,3595,3595,0
20240408,175500,3767323090,3595,3595,3595,3595,0
20240408,175400,3767323090,3595,3595,3595,3595,0
20240408,175300,3767323090,3595,3595,3595,3595,0
20240408,175200,3767323090,3595,3595,3595,3595,0
20240408,175100,3767323090,3595,3595,3595,3595,0
20240408,175000,3767323090,3595,3595,3595,3595,0
20240408,174900,3767323090,3595,3595,3595,3595,0
20240408,174800,3767323090,3595,3595,3595,3595,0
20240408,174700,3767323090,3595,3595,3595,3595,0
20240408,174600,3767323090,3595,3595,3595,3595,0
20240408,174500,3767323090,3595,3595,3595,3595,0
20240408,174400,3767323090,3595,3595,3595,3595,0
20240408,174300,3767323090,3595,3595,3595,3595,0
20240408,174200,3767323090,3595,3595,3595,3595,0
20240408,174100,3767323090,3595,3595,3595,3595,0
20240408,174000,3767323090,3595,3595,3595,3595,0
20240408,173900,3767323090,3595,3595,3595,3595,0
20240408,173800,3767323090,3595,3595,3595,3595,0
20240408,173700,3767323090,3595,3595,3595,3595,0
20240408,173600,3767323090,3595,3595,3595,3595,0
20240408,173500,3767323090,3595,3595,3595,3595,11403
20240408,173400,3767323090,3595,3595,3595,3595,0
20240408,173300,3767323090,3595,3595,3595,3595,0
20240408,173200,3767323090,3595,3595,3595,3595,0
20240408,173100,3767323090,3595,3595,3595,3595,0
20240408,173000,3767323090,3595,3595,3595,3595,0
20240408,172900,3767323090,3595,3595,3595,3595,0
20240408,172800,3767323090,3595,3595,3595,3595,0
20240408,172700,3767323090,3595,3595,3595,3595,0
20240408,172600,3767323090,3595,3595,3595,3595,0
20240408,172500,3767323090,3595,3595,3595,3595,0
20240408,172400,3767323090,3595,3595,3595,3595,0
20240408,172300,3767323090,3595,3595,3595,3595,0
20240408,172200,3767323090,3595,3595,3595,3595,0
20240408,172100,3767323090,3595,3595,3595,3595,0
20240408,172000,3767323090,3595,3595,3595,3595,0
20240408,171900,3767323090,3595,3595,3595,3595,0
20240408,171800,3767323090,3595,3595,3595,3595,0
20240408,171700,3767323090,3595,3595,3595,3595,0
20240408,171600,3767323090,3595,3595,3595,3595,0
20240408,171500,3767323090,3595,3595,3595,3595,0
20240408,171400,3767323090,3595,3595,3595,3595,0
20240408,171300,3767323090,3595,3595,3595,3595,0
20240408,171200,3767323090,3595,3595,3595,3595,0
20240408,171100,3767323090,3595,3595,3595,3595,0
20240408,171000,3767323090,3595,3595,3595,3595,0
20240408,170900,3767323090,3595,3595,3595,3595,0
20240408,170800,3767323090,3595,3595,3595,3595,0
20240408,170700,3767323090,3595,3595,3595,3595,0
20240408,170600,3767323090,3595,3595,3595,3595,0
20240408,170500,3767323090,3595,3595,3595,3595,11403
20240408,170400,3767323090,3595,3595,3595,3595,0
20240408,170300,3767323090,3595,3595,3595,3595,0
20240408,170200,3767323090,3595,3595,3595,3595,0
20240408,170100,3767323090,3595,3595,3595,3595,0
20240408,170000,3767323090,3595,3595,3595,3595,0
20240408,165900,3767323090,3595,3595,3595,3595,0
20240408,165800,3767323090,3595,3595,3595,3595,0
20240408,165700,3767323090,3595,3595,3595,3595,0
20240408,165600,3767323090,3595,3595,3595,3595,0
20240408,165500,3767323090,3595,3595,3595,3595,0
20240408,165400,3767323090,3595,3595,3595,3595,0
20240408,165300,3767323090,3595,3595,3595,3595,0
20240408,165200,3767323090,3595,3595,3595,3595,0
20240408,165100,3767323090,3595,3595,3595,3595,0
20240408,165000,3767323090,3595,3595,3595,3595,0
20240408,164900,3767323090,3595,3595,3595,3595,0
20240408,164800,3767323090,3595,3595,3595,3595,0
20240408,164700,3767323090,3595,3595,3595,3595,0
20240408,164600,3767323090,3595,3595,3595,3595,0
20240408,164500,3767323090,3595,3595,3595,3595,0
20240408,164400,3767323090,3595,3595,3595,3595,0
20240408,164300,3767323090,3595,3595,3595,3595,0
20240408,164200,3767323090,3595,3595,3595,3595,0
20240408,164100,3767323090,3595,3595,3595,3595,0
20240408,164000,3767323090,3595,3595,3595,3595,0
20240408,163900,3767323090,3595,3595,3595,3595,0
20240408,163800,3767323090,3595,3595,3595,3595,0
20240408,163700,3767323090,3595,3595,3595,3595,0
20240408,163600,3767323090,3595,3595,3595,3595,0
20240408,163500,3767323090,3595,3595,3595,3595,11403
20240408,163400,3767323090,3595,3595,3595,3595,0
20240408,163300,3767323090,3595,3595,3595,3595,0
20240408,163200,3767323090,3595,3595,3595,3595,0
20240408,163100,3767323090,3595,3595,3595,3595,0
20240408,163000,3767323090,3595,3595,3595,3595,0
20240408,162900,3767323090,3595,3595,3595,3595,0
20240408,162800,3767323090,3595,3595,3595,3595,0
20240408,162700,3767323090,3595,3595,3595,3595,0
20240408,162600,3767323090,3595,3595,3595,3595,0
20240408,162500,3767323090,3595,3595,3595,3595,0
20240408,162400,3767323090,3595,3595,3595,3595,0
20240408,162300,3767323090,3595,3595,3595,3595,0
20240408,162200,3767323090,3595,3595,3595,3595,0
20240408,162100,3767323090,3595,3595,3595,3595,0
20240408,162000,3767323090,3595,3595,3595,3595,0
20240408,161900,3767323090,3595,3595,3595,3595,0
20240408,161800,3767323090,3595,3595,3595,3595,0
20240408,161700,3767323090,3595,3595,3595,3595,0
20240408,161600,3767323090,3595,3595,3595,3595,0
20240408,161500,3767323090,3595,3595,3595,3595,0
20240408,161400,3767323090,3595,3595,3595,3595,0
20240408,161300,3767323090,3595,3595,3595,3595,0
20240408,161200,3767323090,3595,3595,3595,3595,0
20240408,161100,3767323090,3595,3595,3595,3595,0
20240408,161000,3767323090,3595,3595,3595,3595,0
20240408,160900,3767323090,3595,3595,3595,3595,0
20240408,160800,3767323090,3595,3595,3595,3595,0
20240408,160700,3767323090,3595,3595,3595,3595,0
20240408,160600,3767323090,3595,3595,3595,3595,0
20240408,160500,3767323090,3595,3595,3595,3595,11403
20240408,160400,3767323090,3595,3595,3595,3595,0
20240408,160300,3767323090,3595,3595,3595,3595,0
20240408,160200,3767323090,3595,3595,3595,3595,0
20240408,160100,3767323090,3595,3595,3595,3595,0
20240408,160000,3767323090,3595,3595,3595,3595,0
20240408,155900,3767323090,3595,3595,3595,3595,0
20240408,155800,3767323090,3595,3595,3595,3595,0
20240408,155700,3767323090,3595,3595,3595,3595,0
20240408,155600,3767323090,3595,3595,3595,3595,0
20240408,155500,3767323090,3595,3595,3595,3595,0
20240408,155400,3767323090,3595,3595,3595,3595,0
20240408,155300,3767323090,3595,3595,3595,3595,0
20240408,155200,3767323090,3595,3595,3595,3595,0
20240408,155100,3767323090,3595,3595,3595,3595,0
20240408,155000,3767323090,3595,3595,3595,3595,0
20240408,154900,3767323090,3595,3595,3595,3595,0
20240408,154800,3767323090,3595,3595,3595,3595,0
20240408,154700,3767323090,3595,3595,3595,3595,0
20240408,154600,3767323090,3595,3595,3595,3595,0
20240408,154500,3767323090,3595,3595,3595,3595,0
20240408,154400,3767323090,3595,3595,3595,3595,0
20240408,154300,3767323090,3595,3595,3595,3595,0
20240408,154200,3767323090,3595,3595,3595,3595,0
20240408,154100,3767323090,3595,3595,3595,3595,0
20240408,154000,3767323090,3595,3595,3595,3595,0
20240408,153900,3767323090,3595,3595,3595,3595,0
20240408,153800,3767323090,3595,3595,3595,3595,0
20240408,153700,3767323090,3595,3595,3595,3595,0
20240408,153600,3767323090,3595,3595,3595,3595,0
20240408,153500,3767323090,3595,3595,3595,3595,11403
20240408,153400,3767323090,3595,3595,3595,3595,0
20240408,153300,3767323090,3595,3595,3595,3595,0
20240408,153200,3767323090,3595,3595,3595,3595,0
20240408,153100,3767323090,3595,3595,3595,3595,0
20240408,153000,3767323090,3595,3595,3595,3595,11403
20240408,152900,3726329305,3595,3595,3595,3595,0
20240408,152800,3726329305,3595,3595,3595,3595,0
20240408,152700,3726329305,3595,3595,3595,3595,0
20240408,152600,3726329305,3595,3595,3595,3595,0
20240408,152500,3726329305,3595,3595,3595,3595,0
20240408,152400,3726329305,3595,3595,3595,3595,0
20240408,152300,3726329305,3595,3595,3595,3595,0
20240408,152200,3726329305,3595,3595,3595,3595,0
20240408,152100,3726329305,3595,3595,3595,3595,0
20240408,152000,3726329305,3595,3595,3595,3595,0
20240408,151900,3726329305,3595,3595,3605,3595,1616
20240408,151800,3720511110,3595,3595,3600,3595,2459
20240408,151700,3711671000,3595,3585,3600,3585,4657
20240408,151600,3694940445,3585,3590,3590,3585,5660
20240408,151500,3674631350,3585,3590,3590,3585,1087
20240408,151400,3670734450,3585,3590,3590,3585,2509
20240408,151300,3661733640,3585,3585,3590,3585,1632
20240408,151200,3655882415,3590,3590,3590,3585,1310
20240408,151100,3651182775,3585,3595,3595,3585,2719
20240408,151000,3641421215,3590,3595,3595,3590,4216
20240408,150900,3626285445,3590,3595,3595,3590,1009
20240408,150800,3622658550,3595,3595,3595,3590,3387
20240408,150700,3610490695,3595,3595,3595,3590,608
20240408,150600,3608304975,3595,3595,3595,3590,1306
20240408,150500,3603609910,3590,3590,3595,3585,201
20240408,150400,3602888225,3585,3585,3590,3585,2412
20240408,150300,3594241155,3590,3585,3590,3585,31
20240408,150200,3594129870,3585,3590,3595,3585,560
20240408,150100,3592118475,3590,3595,3600,3590,961
20240408,150000,3588663960,3595,3585,3600,3580,1665
20240408,145900,3582691930,3585,3585,3590,3585,503
20240408,145800,3580888660,3580,3590,3595,3580,2969
20240408,145700,3570241260,3590,3595,3600,3590,3070
20240408,145600,3559219295,3595,3595,3600,3590,1068
20240408,145500,3555384050,3600,3590,3605,3590,126
20240408,145400,3554930745,3605,3605,3605,3590,130
20240408,145300,3554462520,3590,3585,3590,3585,305
20240408,145200,3553368570,3580,3585,3590,3580,2934
20240408,145100,3542849340,3585,3585,3585,3585,1073
20240408,145000,3539002635,3585,3580,3585,3575,1580
20240408,144900,3533351030,3590,3585,3595,3580,303
20240408,144800,3532263795,3590,3580,3595,3570,1833
20240408,144700,3525713720,3570,3590,3595,3570,11014
20240408,144600,3486292235,3585,3590,3600,3585,72
20240408,144500,3486033925,3605,3605,3605,3585,148
20240408,144400,3485500405,3605,3590,3605,3580,8841
20240408,144300,3453818065,3590,3580,3590,3580,1048
20240408,144200,3450066025,3580,3590,3590,3575,380
20240408,144100,3448707275,3590,3570,3590,3570,1339
20240408,144000,3443903025,3570,3590,3590,3565,1190
20240408,143900,3439655345,3590,3590,3590,3560,3004
20240408,143800,3428932135,3585,3585,3585,3570,2001
20240408,143700,3421772020,3570,3630,3630,3570,11754
20240408,143600,3379667335,3630,3570,3630,3570,6263
20240408,143500,3357228500,3575,3570,3575,3570,11329
20240408,143400,3316735660,3575,3560,3575,3560,6860
20240408,143300,3292284600,3555,3560,3560,3555,2074
20240408,143200,3284903660,3560,3550,3560,3550,3875
20240408,143100,3271141955,3550,3580,3580,3550,10325
20240408,143000,3234367530,3580,3585,3585,3560,3566
20240408,142900,3221663705,3565,3620,3620,3560,32044
20240408,142800,3106277900,3630,3635,3635,3620,6307
20240408,142700,3083427620,3625,3640,3640,3625,1054
20240408,142600,3079602265,3625,3640,3640,3625,3143
20240408,142500,3068182740,3635,3635,3635,3630,745
20240408,142400,3065474715,3630,3635,3635,3630,4
20240408,142300,3065460190,3630,3625,3630,3625,3951
20240408,142200,3051122680,3630,3635,3635,3630,414
20240408,142100,3049619850,3640,3640,3640,3640,55
20240408,142000,3049419650,3655,3655,3655,3625,7141
20240408,141900,3023462480,3655,3650,3655,3645,1565
20240408,141800,3017757000,3655,3660,3660,3655,1242
20240408,141700,3013216735,3655,3660,3660,3655,64
20240408,141600,3012982505,3660,3650,3660,3650,622
20240408,141500,3010712185,3650,3640,3650,3640,424
20240408,141400,3009168785,3650,3650,3650,3650,30
20240408,141300,3009059285,3640,3650,3650,3640,810
20240408,141200,3006110835,3650,3640,3650,3635,5916
20240408,141100,2984582255,3645,3650,3650,3645,2802
20240408,141000,2974363745,3660,3650,3660,3650,374
20240408,140900,2972996605,3650,3655,3660,3650,1123
20240408,140800,2968897180,3665,3665,3665,3665,0
20240408,140700,2968897180,3665,3660,3665,3650,3887
20240408,140600,2954701180,3665,3665,3665,3665,33
20240408,140500,2954580235,3665,3670,3670,3655,6
20240408,140400,2954558235,3670,3670,3670,3670,57
20240408,140300,2954349045,3670,3670,3670,3650,10440
20240408,140200,2916193850,3670,3670,3670,3670,20
20240408,140100,2916120450,3670,3660,3670,3660,5580
20240408,140000,2895697515,3650,3660,3660,3650,260
20240408,135900,2894748000,3655,3660,3660,3655,69
20240408,135800,2894495775,3660,3660,3660,3660,102
20240408,135700,2894122455,3650,3660,3670,3650,5038
20240408,135600,2875711125,3665,3665,3670,3660,1007
20240408,135500,2872023365,3665,3675,3675,3665,55
20240408,135400,2871821535,3675,3675,3675,3660,5043
20240408,135300,2853363175,3675,3675,3675,3675,129
20240408,135200,2852889100,3675,3685,3685,3675,148
20240408,135100,2852344690,3685,3685,3685,3685,132
20240408,135000,2851858270,3685,3680,3685,3680,62
20240408,134900,2851630040,3680,3680,3680,3680,36
20240408,134800,2851497560,3680,3665,3680,3665,109
20240408,134700,2851097345,3665,3660,3670,3660,239
20240408,134600,2850222415,3660,3665,3665,3660,348
20240408,134500,2848947075,3670,3670,3680,3670,441
20240408,134400,2847328595,3670,3680,3680,3670,4421
20240408,134300,2831079520,3680,3675,3680,3670,9
20240408,134200,2831046475,3680,3670,3680,3670,700
20240408,134100,2828476955,3670,3670,3670,3670,0
20240408,134000,2828476955,3670,3670,3670,3670,300
20240408,133900,2827375955,3670,3675,3685,3670,506
20240408,133800,2825516810,3675,3690,3690,3655,1002
20240408,133700,2821852730,3690,3655,3690,3655,1032
20240408,133600,2818057615,3655,3660,3665,3655,2049
20240408,133500,2810563490,3660,3660,3660,3660,217
20240408,133400,2809769270,3660,3655,3660,3655,883
20240408,133300,2806540530,3655,3655,3655,3655,52
20240408,133200,2806350470,3655,3655,3655,3655,0
20240408,133100,2806350470,3655,3655,3655,3655,138
20240408,133000,2805846080,3655,3655,3655,3655,100
20240408,132900,2805480580,3655,3660,3660,3655,19
20240408,132800,2805411080,3660,3665,3665,3655,393
20240408,132700,2803972690,3665,3675,3675,3665,1202
20240408,132600,2799558645,3675,3670,3675,3670,604
20240408,132500,2797338955,3675,3685,3685,3670,272
20240408,132400,2796339345,3675,3685,3690,3675,1573
20240408,132300,2790545515,3685,3690,3690,3685,320
20240408,132200,2789364755,3685,3685,3695,3685,4081
20240408,132100,2774317210,3685,3685,3685,3685,56
20240408,132000,2774110850,3685,3660,3685,3660,4501
20240408,131900,2757539600,3645,3680,3680,3615,14836
20240408,131800,2703605940,3680,3680,3680,3675,43
20240408,131700,2703447805,3670,3655,3680,3655,320
20240408,131600,2702271800,3655,3645,3655,3645,731
20240408,131500,2699602190,3650,3660,3670,3645,4785
20240408,131400,2682132750,3670,3685,3690,3650,15400
20240408,131300,2625619965,3685,3685,3685,3685,1751
20240408,131200,2619167530,3690,3705,3705,3685,27856
20240408,131100,2516196595,3705,3710,3710,3705,1342
20240408,131000,2511218405,3710,3720,3720,3710,1687
20240408,130900,2504951400,3725,3715,3725,3715,56
20240408,130800,2504743350,3710,3725,3725,3710,240
20240408,130700,2503852635,3725,3710,3725,3710,14
20240408,130600,2503800500,3710,3710,3710,3710,100
20240408,130500,2503429500,3725,3715,3725,3715,1848
20240408,130400,2496564170,3705,3725,3725,3705,500
20240408,130300,2494706055,3725,3725,3725,3725,822
20240408,130200,2491644105,3725,3715,3725,3705,3037
20240408,130100,2480388890,3725,3725,3725,3725,668
20240408,130000,2477900590,3705,3710,3710,3705,249
20240408,125900,2476977920,3705,3735,3735,3705,10137
20240408,125800,2439340555,3735,3735,3735,3735,3
20240408,125700,2439329350,3725,3725,3725,3725,0
20240408,125600,2439329350,3725,3725,3725,3725,0
20240408,125500,2439329350,3725,3740,3740,3725,230
20240408,125400,2438472065,3740,3740,3740,3740,3
20240408,125300,2438460845,3735,3745,3745,3735,408
20240408,125200,2436936925,3745,3745,3745,3745,29
20240408,125100,2436828320,3745,3745,3745,3745,0
20240408,125000,2436828320,3745,3740,3745,3740,201
20240408,124900,2436076575,3745,3745,3745,3745,315
20240408,124800,2434896900,3745,3745,3745,3745,0
20240408,124700,2434896900,3745,3745,3745,3745,0
20240408,124600,2434896900,3745,3745,3745,3745,27
20240408,124500,2434795785,3745,3745,3745,3745,11
20240408,124400,2434754590,3745,3745,3745,3745,5
20240408,124300,2434735865,3745,3745,3745,3745,2
20240408,124200,2434728375,3745,3740,3745,3740,183
20240408,124100,2434043940,3740,3740,3740,3740,151
20240408,124000,2433479200,3740,3735,3740,3735,103
20240408,123900,2433093995,3735,3735,3735,3735,1005
20240408,123800,2429340320,3735,3735,3735,3735,617
20240408,123700,2427035825,3730,3725,3730,3725,23
20240408,123600,2426950085,3730,3730,3730,3730,304
20240408,123500,2425816165,3725,3725,3725,3725,1905
20240408,123400,2418720040,3730,3730,3730,3730,10
20240408,123300,2418682740,3730,3730,3730,3730,265
20240408,123200,2417694290,3730,3730,3730,3730,1001
20240408,123100,2413960560,3730,3730,3730,3730,0
20240408,123000,2413960560,3730,3730,3730,3725,2011
20240408,122900,2406459555,3730,3735,3735,3730,1054
20240408,122800,2402522890,3740,3740,3740,3740,247
20240408,122700,2401599110,3740,3740,3740,3740,0
20240408,122600,2401599110,3740,3745,3745,3740,1150
20240408,122500,2397298105,3745,3745,3745,3745,0
20240408,122400,2397298105,3745,3745,3745,3745,529
20240408,122300,2395317000,3745,3745,3745,3745,188
20240408,122200,2394612940,3745,3745,3745,3745,1788
20240408,122100,2387916880,3755,3755,3755,3755,0
20240408,122000,2387916880,3755,3755,3755,3755,84
20240408,121900,2387601460,3755,3750,3755,3750,1491
20240408,121800,2382002995,3740,3740,3740,3740,2005
20240408,121700,2374504295,3755,3755,3755,3755,123
20240408,121600,2374042430,3755,3755,3755,3755,0
20240408,121500,2374042430,3755,3755,3755,3755,1
20240408,121400,2374038675,3735,3755,3755,3735,13
20240408,121300,2373989960,3735,3750,3750,3735,10
20240408,121200,2373952580,3755,3755,3755,3755,50
20240408,121100,2373764830,3760,3760,3760,3760,100
20240408,121000,2373388830,3755,3755,3755,3755,906
20240408,120900,2369986800,3750,3750,3750,3750,1073
20240408,120800,2365963050,3750,3720,3750,3720,7929
20240408,120700,2336359465,3720,3730,3730,3720,924
20240408,120600,2332919005,3720,3730,3730,3720,4755
20240408,120500,2315216615,3725,3725,3725,3725,1748
20240408,120400,2308705315,3725,3725,3725,3725,5
20240408,120300,2308686690,3725,3725,3725,3725,124
20240408,120200,2308224790,3725,3725,3725,3725,5
20240408,120100,2308206165,3725,3735,3735,3725,138
20240408,120000,2307691885,3705,3735,3735,3705,2347
20240408,115900,2298952790,3735,3735,3735,3735,501
20240408,115800,2297081555,3735,3735,3735,3735,3481
20240408,115700,2284080020,3735,3735,3735,3735,0
20240408,115600,2284080020,3735,3725,3735,3700,14103
20240408,115500,2231512880,3725,3725,3725,3725,5
20240408,115400,2231494255,3725,3725,3725,3725,103
20240408,115300,2231110580,3725,3720,3725,3705,5032
20240408,115200,2212457535,3725,3725,3725,3725,37
20240408,115100,2212319710,3725,3725,3725,3725,50
20240408,115000,2212133460,3725,3725,3725,3725,0
20240408,114900,2212133460,3725,3735,3735,3725,6145
20240408,114800,2189213310,3735,3735,3735,3735,0
20240408,114700,2189213310,3735,3735,3735,3735,10
20240408,114600,2189175960,3735,3760,3760,3735,85
20240408,114500,2188857810,3760,3750,3760,3750,666
20240408,114400,2186355950,3750,3740,3750,3730,1263
20240408,114300,2181635765,3740,3740,3740,3740,17
20240408,114200,2181572185,3740,3740,3740,3740,421
20240408,114100,2179997645,3740,3730,3740,3730,57
20240408,114000,2179784730,3730,3725,3730,3725,876
20240408,113900,2176519520,3720,3720,3720,3720,2062
20240408,113800,2168848880,3720,3710,3720,3710,2
20240408,113700,2168841450,3705,3705,3705,3705,1629
20240408,113600,2162806005,3705,3705,3705,3705,102
20240408,113500,2162428095,3705,3700,3705,3700,1172
20240408,113400,2158089685,3705,3705,3705,3705,1157
20240408,113300,2153803000,3705,3705,3720,3705,7902
20240408,113200,2124526075,3715,3715,3715,3705,4706
20240408,113100,2107066975,3720,3720,3720,3710,145
20240408,113000,2106528305,3720,3715,3720,3715,576
20240408,112900,2104387830,3715,3720,3720,3710,5112
20240408,112800,2085397585,3725,3725,3725,3725,0
20240408,112700,2085397585,3725,3730,3730,3725,44
20240408,112600,2085233565,3720,3715,3720,3715,493
20240408,112500,2083399735,3715,3720,3720,3715,18
20240408,112400,2083332820,3720,3715,3720,3715,957
20240408,112300,2079777115,3715,3735,3740,3715,481
20240408,112200,2077987675,3735,3745,3745,3715,3341
20240408,112100,2065552335,3745,3745,3745,3725,190
20240408,112000,2064844385,3745,3745,3745,3745,11
20240408,111900,2064803190,3755,3755,3755,3755,20
20240408,111800,2064728090,3720,3725,3725,3720,1404
20240408,111700,2059502410,3725,3760,3760,3725,2701
20240408,111600,2049432185,3735,3735,3735,3730,2099
20240408,111500,2041596760,3735,3755,3765,3735,3389
20240408,111400,2028919135,3745,3745,3745,3745,34
20240408,111300,2028791805,3745,3755,3755,3735,310
20240408,111200,2027632050,3750,3750,3750,3750,1769
20240408,111100,2020998300,3750,3750,3750,3750,3
20240408,111000,2020987050,3760,3760,3760,3760,1012
20240408,110900,2017181930,3770,3750,3770,3740,1091
20240408,110800,2013096660,3770,3765,3770,3765,120
20240408,110700,2012644680,3750,3750,3750,3750,70
20240408,110600,2012382180,3765,3750,3765,3750,2421
20240408,110500,2003267580,3750,3750,3750,3750,110
20240408,110400,2002855080,3750,3750,3750,3740,46
20240408,110300,2002682595,3740,3735,3740,3735,3044
20240408,110200,1991298595,3735,3740,3740,3735,109
20240408,110100,1990891140,3740,3740,3740,3740,144
20240408,110000,1990352580,3740,3745,3745,3735,2268
20240408,105900,1981876780,3735,3750,3750,3735,3774
20240408,105800,1967743165,3745,3765,3765,3745,14
20240408,105700,1967690575,3770,3770,3770,3770,9
20240408,105600,1967656645,3755,3760,3770,3725,12330
20240408,105500,1921495835,3770,3765,3770,3760,4000
20240408,105400,1906450445,3770,3765,3770,3765,314
20240408,105300,1905268230,3765,3770,3770,3765,254
20240408,105200,1904311085,3770,3765,3770,3760,2126
20240408,105100,1896316665,3770,3765,3770,3765,1184
20240408,105000,1891857700,3770,3785,3785,3770,239
20240408,104900,1890955640,3785,3785,3785,3785,250
20240408,104800,1890009390,3785,3785,3790,3780,106
20240408,104700,1889608525,3790,3790,3790,3785,99
20240408,104600,1889233465,3790,3790,3790,3790,1619
20240408,104500,1883097455,3790,3790,3790,3790,3406
20240408,104400,1870188715,3790,3790,3790,3790,1585
20240408,104300,1864181565,3790,3780,3790,3780,1286
20240408,104200,1859316035,3785,3790,3790,3785,23
20240408,104100,1859228975,3785,3780,3790,3780,10175
20240408,104000,1820763640,3770,3770,3770,3770,184
20240408,103900,1820069960,3780,3780,3780,3780,1
20240408,103800,1820066180,3760,3760,3760,3760,50
20240408,103700,1819878180,3780,3780,3780,3780,0
20240408,103600,1819878180,3780,3780,3780,3760,632
20240408,103500,1817495770,3775,3775,3775,3775,439
20240408,103400,1815838545,3775,3770,3775,3770,1640
20240408,103300,1809649505,3770,3770,3770,3760,616
20240408,103200,1807327195,3770,3770,3770,3770,3
20240408,103100,1807315885,3770,3760,3770,3760,122
20240408,103000,1806856165,3755,3760,3760,3755,69
20240408,102900,1806597055,3760,3770,3770,3760,213
20240408,102800,1805796095,3770,3770,3770,3770,30
20240408,102700,1805682995,3750,3750,3750,3750,570
20240408,102600,1803545495,3770,3760,3770,3750,2005
20240408,102500,1796016655,3755,3775,3775,3755,3163
20240408,102400,1784135175,3775,3765,3775,3750,2597
20240408,102300,1774381520,3765,3765,3765,3765,14949
20240408,102200,1718098535,3760,3760,3760,3760,959
20240408,102100,1714492695,3760,3755,3760,3750,819
20240408,102000,1711416850,3760,3735,3760,3735,565
20240408,101900,1709306450,3725,3770,3770,3725,9002
20240408,101800,1675648900,3765,3760,3765,3760,2769
20240408,101700,1665226750,3755,3755,3755,3755,260
20240408,101600,1664250450,3755,3760,3760,3755,1343
20240408,101500,1659206060,3760,3760,3760,3760,448
20240408,101400,1657521580,3760,3755,3760,3755,707
20240408,101300,1654866790,3755,3760,3760,3755,3340
20240408,101200,1642324495,3760,3750,3765,3750,278
20240408,101100,1641278950,3765,3745,3770,3745,134
20240408,101000,1640776395,3775,3745,3775,3745,7499
20240408,100900,1612602705,3745,3740,3760,3740,1076
20240408,100800,1608570925,3740,3745,3750,3740,1177
20240408,100700,1604163400,3745,3750,3750,3745,1384
20240408,100600,1598975265,3755,3755,3755,3750,457
20240408,100500,1597261495,3755,3755,3755,3755,498
20240408,100400,1595391505,3755,3755,3755,3750,63
20240408,100300,1595155005,3755,3765,3765,3755,1565
20240408,100200,1589264980,3765,3770,3770,3765,933
20240408,100100,1585752220,3775,3775,3775,3750,4995
20240408,100000,1566912720,3775,3775,3775,3745,8
20240408,095900,1566882550,3745,3750,3780,3745,6063
20240408,095800,1543995985,3750,3745,3750,3745,1113
20240408,095700,1539827175,3730,3725,3735,3725,41
20240408,095600,1539674200,3725,3745,3745,3725,714
20240408,095500,1537002875,3725,3725,3730,3725,3616
20240408,095400,1523532850,3730,3730,3730,3730,221
20240408,095300,1522708520,3725,3730,3730,3725,337
20240408,095200,1521452535,3725,3730,3730,3725,1472
20240408,095100,1515963120,3735,3735,3735,3735,451
20240408,095000,1514278635,3735,3730,3735,3730,344
20240408,094900,1512994975,3725,3735,3735,3725,3115
20240408,094800,1501387520,3735,3745,3750,3725,6276
20240408,094700,1477925720,3750,3755,3765,3750,3777
20240408,094600,1463756145,3755,3755,3755,3755,868
20240408,094500,1460496805,3755,3775,3775,3750,14792
20240408,094400,1404857430,3780,3780,3780,3775,168
20240408,094300,1404222690,3780,3785,3790,3780,7493
20240408,094200,1375866415,3785,3790,3800,3780,4005
20240408,094100,1360709680,3790,3790,3790,3785,4002
20240408,094000,1345552100,3790,3810,3810,3790,2641
20240408,093900,1335535520,3800,3785,3820,3785,14717
20240408,093800,1279758745,3785,3790,3790,3785,4775
20240408,093700,1261682205,3785,3790,3795,3785,9279
20240408,093600,1226536300,3790,3795,3795,3785,6903
20240408,093500,1200383805,3800,3790,3800,3790,1547
20240408,093400,1194511905,3790,3785,3790,3780,4411
20240408,093300,1177818700,3785,3785,3785,3785,265
20240408,093200,1176815675,3785,3780,3785,3780,63
20240408,093100,1176577230,3785,3800,3800,3785,5912
20240408,093000,1154157500,3795,3820,3820,3795,1400
20240408,092900,1148809705,3820,3810,3820,3795,2372
20240408,092800,1139782845,3810,3795,3810,3790,844
20240408,092700,1136579815,3795,3795,3810,3795,1776
20240408,092600,1129834375,3795,3790,3800,3790,280
20240408,092500,1128771930,3785,3765,3785,3765,14133
20240408,092400,1075491320,3765,3785,3785,3760,3094
20240408,092300,1063835315,3785,3815,3815,3750,10377
20240408,092200,1024501005,3810,3835,3835,3810,5590
20240408,092100,1003112470,3840,3850,3855,3835,9530
20240408,092000,966513070,3860,3845,3860,3840,4995
20240408,091900,947300745,3845,3860,3860,3835,13284
20240408,091800,896124245,3860,3885,3885,3860,15671
20240408,091700,835322085,3885,3885,3885,3865,1546
20240408,091600,829321510,3890,3900,3900,3880,5194
20240408,091500,809104720,3895,3885,3895,3870,2689
20240408,091400,798653725,3885,3890,3890,3860,4366
20240408,091300,781790050,3865,3885,3900,3865,10954
20240408,091200,739318520,3885,3915,3920,3880,8584
20240408,091100,705920000,3915,3875,3915,3875,18726
20240408,091000,632981440,3875,3870,3885,3870,8843
20240408,090900,598689500,3865,3870,3900,3865,4573
20240408,090800,581000400,3870,3920,3920,3870,10024
20240408,090700,541969030,3920,3915,3930,3890,19906
20240408,090600,463917650,3910,3875,3920,3875,11801
20240408,090500,417892275,3875,3890,3900,3870,17698
20240408,090400,349225600,3890,3900,3940,3865,9846
20240408,090300,311009245,3905,3980,3980,3860,29979
20240408,090200,193552005,3985,3870,4000,3870,32387
20240408,090100,65288325,3880,3825,3880,3785,10333
20240408,090000,25579940,3825,3785,3825,3785,6618