KissMeData/034020/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190900,37003997890,16250,16250,16250,16250,119908
20240409,190800,37003997890,16250,16250,16250,16250,0
20240409,190700,37003997890,16250,16250,16250,16250,0
20240409,190600,37003997890,16250,16250,16250,16250,0
20240409,190500,37003997890,16250,16250,16250,16250,0
20240409,190400,37003997890,16250,16250,16250,16250,0
20240409,190300,37003997890,16250,16250,16250,16250,0
20240409,190200,37003997890,16250,16250,16250,16250,0
20240409,190100,37003997890,16250,16250,16250,16250,0
20240409,190000,37003997890,16250,16250,16250,16250,0
20240409,185900,37003997890,16250,16250,16250,16250,0
20240409,185800,37003997890,16250,16250,16250,16250,0
20240409,185700,37003997890,16250,16250,16250,16250,0
20240409,185600,37003997890,16250,16250,16250,16250,0
20240409,185500,37003997890,16250,16250,16250,16250,0
20240409,185400,37003997890,16250,16250,16250,16250,0
20240409,185300,37003997890,16250,16250,16250,16250,0
20240409,185200,37003997890,16250,16250,16250,16250,0
20240409,185100,37003997890,16250,16250,16250,16250,0
20240409,185000,37003997890,16250,16250,16250,16250,0
20240409,184900,37003997890,16250,16250,16250,16250,0
20240409,184800,37003997890,16250,16250,16250,16250,0
20240409,184700,37003997890,16250,16250,16250,16250,0
20240409,184600,37003997890,16250,16250,16250,16250,0
20240409,184500,37003997890,16250,16250,16250,16250,0
20240409,184400,37003997890,16250,16250,16250,16250,0
20240409,184300,37003997890,16250,16250,16250,16250,0
20240409,184200,37003997890,16250,16250,16250,16250,0
20240409,184100,37003997890,16250,16250,16250,16250,0
20240409,184000,37003997890,16250,16250,16250,16250,0
20240409,183900,37003997890,16250,16250,16250,16250,119908
20240409,183800,37003997890,16250,16250,16250,16250,0
20240409,183700,37003997890,16250,16250,16250,16250,0
20240409,183600,37003997890,16250,16250,16250,16250,0
20240409,183500,37003997890,16250,16250,16250,16250,0
20240409,183400,37003997890,16250,16250,16250,16250,0
20240409,183300,37003997890,16250,16250,16250,16250,0
20240409,183200,37003997890,16250,16250,16250,16250,0
20240409,183100,37003997890,16250,16250,16250,16250,0
20240409,183000,37003997890,16250,16250,16250,16250,0
20240409,182900,37003997890,16250,16250,16250,16250,0
20240409,182800,37003997890,16250,16250,16250,16250,0
20240409,182700,37003997890,16250,16250,16250,16250,0
20240409,182600,37003997890,16250,16250,16250,16250,0
20240409,182500,37003997890,16250,16250,16250,16250,0
20240409,182400,37003997890,16250,16250,16250,16250,0
20240409,182300,37003997890,16250,16250,16250,16250,0
20240409,182200,37003997890,16250,16250,16250,16250,0
20240409,182100,37003997890,16250,16250,16250,16250,0
20240409,182000,37003997890,16250,16250,16250,16250,0
20240409,181900,37003997890,16250,16250,16250,16250,0
20240409,181800,37003997890,16250,16250,16250,16250,0
20240409,181700,37003997890,16250,16250,16250,16250,0
20240409,181600,37003997890,16250,16250,16250,16250,0
20240409,181500,37003997890,16250,16250,16250,16250,0
20240409,181400,37003997890,16250,16250,16250,16250,0
20240409,181300,37003997890,16250,16250,16250,16250,0
20240409,181200,37003997890,16250,16250,16250,16250,0
20240409,181100,37003997890,16250,16250,16250,16250,0
20240409,181000,37003997890,16250,16250,16250,16250,0
20240409,180900,37003997890,16250,16250,16250,16250,119908
20240409,180800,37003997890,16250,16250,16250,16250,0
20240409,180700,37003997890,16250,16250,16250,16250,0
20240409,180600,37003997890,16250,16250,16250,16250,0
20240409,180500,37003997890,16250,16250,16250,16250,0
20240409,180400,37003997890,16250,16250,16250,16250,0
20240409,180300,37003997890,16250,16250,16250,16250,0
20240409,180200,37003997890,16250,16250,16250,16250,0
20240409,180100,37003997890,16250,16250,16250,16250,0
20240409,180000,37003997890,16250,16250,16250,16250,0
20240409,175900,37003997890,16250,16250,16250,16250,0
20240409,175800,37003997890,16250,16250,16250,16250,0
20240409,175700,37003997890,16250,16250,16250,16250,0
20240409,175600,37003997890,16250,16250,16250,16250,0
20240409,175500,37003997890,16250,16250,16250,16250,0
20240409,175400,37003997890,16250,16250,16250,16250,0
20240409,175300,37003997890,16250,16250,16250,16250,0
20240409,175200,37003997890,16250,16250,16250,16250,0
20240409,175100,37003997890,16250,16250,16250,16250,0
20240409,175000,37003997890,16250,16250,16250,16250,0
20240409,174900,37003997890,16250,16250,16250,16250,0
20240409,174800,37003997890,16250,16250,16250,16250,0
20240409,174700,37003997890,16250,16250,16250,16250,0
20240409,174600,37003997890,16250,16250,16250,16250,0
20240409,174500,37003997890,16250,16250,16250,16250,0
20240409,174400,37003997890,16250,16250,16250,16250,0
20240409,174300,37003997890,16250,16250,16250,16250,0
20240409,174200,37003997890,16250,16250,16250,16250,0
20240409,174100,37003997890,16250,16250,16250,16250,0
20240409,174000,37003997890,16250,16250,16250,16250,0
20240409,173900,37003997890,16250,16250,16250,16250,119908
20240409,173800,37003997890,16250,16250,16250,16250,0
20240409,173700,37003997890,16250,16250,16250,16250,0
20240409,173600,37003997890,16250,16250,16250,16250,0
20240409,173500,37003997890,16250,16250,16250,16250,0
20240409,173400,37003997890,16250,16250,16250,16250,0
20240409,173300,37003997890,16250,16250,16250,16250,0
20240409,173200,37003997890,16250,16250,16250,16250,0
20240409,173100,37003997890,16250,16250,16250,16250,0
20240409,173000,37003997890,16250,16250,16250,16250,0
20240409,172900,37003997890,16250,16250,16250,16250,0
20240409,172800,37003997890,16250,16250,16250,16250,0
20240409,172700,37003997890,16250,16250,16250,16250,0
20240409,172600,37003997890,16250,16250,16250,16250,0
20240409,172500,37003997890,16250,16250,16250,16250,0
20240409,172400,37003997890,16250,16250,16250,16250,0
20240409,172300,37003997890,16250,16250,16250,16250,0
20240409,172200,37003997890,16250,16250,16250,16250,0
20240409,172100,37003997890,16250,16250,16250,16250,0
20240409,172000,37003997890,16250,16250,16250,16250,0
20240409,171900,37003997890,16250,16250,16250,16250,0
20240409,171800,37003997890,16250,16250,16250,16250,0
20240409,171700,37003997890,16250,16250,16250,16250,0
20240409,171600,37003997890,16250,16250,16250,16250,0
20240409,171500,37003997890,16250,16250,16250,16250,0
20240409,171400,37003997890,16250,16250,16250,16250,0
20240409,171300,37003997890,16250,16250,16250,16250,0
20240409,171200,37003997890,16250,16250,16250,16250,0
20240409,171100,37003997890,16250,16250,16250,16250,0
20240409,171000,37003997890,16250,16250,16250,16250,0
20240409,170900,37003997890,16250,16250,16250,16250,119908
20240409,170800,37003997890,16250,16250,16250,16250,0
20240409,170700,37003997890,16250,16250,16250,16250,0
20240409,170600,37003997890,16250,16250,16250,16250,0
20240409,170500,37003997890,16250,16250,16250,16250,0
20240409,170400,37003997890,16250,16250,16250,16250,0
20240409,170300,37003997890,16250,16250,16250,16250,0
20240409,170200,37003997890,16250,16250,16250,16250,0
20240409,170100,37003997890,16250,16250,16250,16250,0
20240409,170000,37003997890,16250,16250,16250,16250,0
20240409,165900,37003997890,16250,16250,16250,16250,0
20240409,165800,37003997890,16250,16250,16250,16250,0
20240409,165700,37003997890,16250,16250,16250,16250,0
20240409,165600,37003997890,16250,16250,16250,16250,0
20240409,165500,37003997890,16250,16250,16250,16250,0
20240409,165400,37003997890,16250,16250,16250,16250,0
20240409,165300,37003997890,16250,16250,16250,16250,0
20240409,165200,37003997890,16250,16250,16250,16250,0
20240409,165100,37003997890,16250,16250,16250,16250,0
20240409,165000,37003997890,16250,16250,16250,16250,0
20240409,164900,37003997890,16250,16250,16250,16250,0
20240409,164800,37003997890,16250,16250,16250,16250,0
20240409,164700,37003997890,16250,16250,16250,16250,0
20240409,164600,37003997890,16250,16250,16250,16250,0
20240409,164500,37003997890,16250,16250,16250,16250,0
20240409,164400,37003997890,16250,16250,16250,16250,0
20240409,164300,37003997890,16250,16250,16250,16250,0
20240409,164200,37003997890,16250,16250,16250,16250,0
20240409,164100,37003997890,16250,16250,16250,16250,0
20240409,164000,37003997890,16250,16250,16250,16250,0
20240409,163900,37003997890,16250,16250,16250,16250,119908
20240409,163800,37003997890,16250,16250,16250,16250,0
20240409,163700,37003997890,16250,16250,16250,16250,0
20240409,163600,37003997890,16250,16250,16250,16250,0
20240409,163500,37003997890,16250,16250,16250,16250,0
20240409,163400,37003997890,16250,16250,16250,16250,0
20240409,163300,37003997890,16250,16250,16250,16250,0
20240409,163200,37003997890,16250,16250,16250,16250,0
20240409,163100,37003997890,16250,16250,16250,16250,0
20240409,163000,37003997890,16250,16250,16250,16250,0
20240409,162900,37003997890,16250,16250,16250,16250,0
20240409,162800,37003997890,16250,16250,16250,16250,0
20240409,162700,37003997890,16250,16250,16250,16250,0
20240409,162600,37003997890,16250,16250,16250,16250,0
20240409,162500,37003997890,16250,16250,16250,16250,0
20240409,162400,37003997890,16250,16250,16250,16250,0
20240409,162300,37003997890,16250,16250,16250,16250,0
20240409,162200,37003997890,16250,16250,16250,16250,0
20240409,162100,37003997890,16250,16250,16250,16250,0
20240409,162000,37003997890,16250,16250,16250,16250,0
20240409,161900,37003997890,16250,16250,16250,16250,0
20240409,161800,37003997890,16250,16250,16250,16250,0
20240409,161700,37003997890,16250,16250,16250,16250,0
20240409,161600,37003997890,16250,16250,16250,16250,0
20240409,161500,37003997890,16250,16250,16250,16250,0
20240409,161400,37003997890,16250,16250,16250,16250,0
20240409,161300,37003997890,16250,16250,16250,16250,0
20240409,161200,37003997890,16250,16250,16250,16250,0
20240409,161100,37003997890,16250,16250,16250,16250,0
20240409,161000,37003997890,16250,16250,16250,16250,0
20240409,160900,37003997890,16250,16250,16250,16250,119908
20240409,160800,37003997890,16250,16250,16250,16250,0
20240409,160700,37003997890,16250,16250,16250,16250,0
20240409,160600,37003997890,16250,16250,16250,16250,0
20240409,160500,37003997890,16250,16250,16250,16250,0
20240409,160400,37003997890,16250,16250,16250,16250,0
20240409,160300,37003997890,16250,16250,16250,16250,0
20240409,160200,37003997890,16250,16250,16250,16250,0
20240409,160100,37003997890,16250,16250,16250,16250,0
20240409,160000,37003997890,16250,16250,16250,16250,0
20240409,155900,37003997890,16250,16250,16250,16250,0
20240409,155800,37003997890,16250,16250,16250,16250,0
20240409,155700,37003997890,16250,16250,16250,16250,0
20240409,155600,37003997890,16250,16250,16250,16250,0
20240409,155500,37003997890,16250,16250,16250,16250,0
20240409,155400,37003997890,16250,16250,16250,16250,0
20240409,155300,37003997890,16250,16250,16250,16250,0
20240409,155200,37003997890,16250,16250,16250,16250,0
20240409,155100,37003997890,16250,16250,16250,16250,0
20240409,155000,37003997890,16250,16250,16250,16250,0
20240409,154900,37003997890,16250,16250,16250,16250,0
20240409,154800,37003997890,16250,16250,16250,16250,0
20240409,154700,37003997890,16250,16250,16250,16250,0
20240409,154600,37003997890,16250,16250,16250,16250,0
20240409,154500,37003997890,16250,16250,16250,16250,0
20240409,154400,37003997890,16250,16250,16250,16250,0
20240409,154300,37003997890,16250,16250,16250,16250,0
20240409,154200,37003997890,16250,16250,16250,16250,0
20240409,154100,37003997890,16250,16250,16250,16250,0
20240409,154000,37003997890,16250,16250,16250,16250,0
20240409,153900,37003997890,16250,16250,16250,16250,119908
20240409,153800,37003997890,16250,16250,16250,16250,0
20240409,153700,37003997890,16250,16250,16250,16250,0
20240409,153600,37003997890,16250,16250,16250,16250,0
20240409,153500,37003997890,16250,16250,16250,16250,0
20240409,153400,37003997890,16250,16250,16250,16250,0
20240409,153300,37003997890,16250,16250,16250,16250,0
20240409,153200,37003997890,16250,16250,16250,16250,0
20240409,153100,37003997890,16250,16250,16250,16250,0
20240409,153000,37003997890,16250,16250,16250,16250,119908
20240409,152900,35055492890,16270,16270,16270,16270,0
20240409,152800,35055492890,16270,16270,16270,16270,0
20240409,152700,35055492890,16270,16270,16270,16270,0
20240409,152600,35055492890,16270,16270,16270,16270,0
20240409,152500,35055492890,16270,16270,16270,16270,0
20240409,152400,35055492890,16270,16270,16270,16270,0
20240409,152300,35055492890,16270,16270,16270,16270,0
20240409,152200,35055492890,16270,16270,16270,16270,0
20240409,152100,35055492890,16270,16270,16270,16270,0
20240409,152000,35055492890,16270,16270,16270,16270,0
20240409,151900,35055492890,16270,16260,16270,16250,11047
20240409,151800,34875853050,16270,16260,16270,16250,5021
20240409,151700,34794199260,16250,16250,16260,16240,13556
20240409,151600,34573881780,16250,16240,16260,16240,7661
20240409,151500,34449422050,16250,16250,16260,16240,7306
20240409,151400,34330730900,16250,16250,16260,16240,6530
20240409,151300,34224616110,16250,16260,16260,16250,9469
20240409,151200,34070737180,16260,16260,16260,16250,6403
20240409,151100,33966646540,16260,16260,16270,16250,8476
20240409,151000,33828849180,16250,16260,16260,16240,11227
20240409,150900,33646413010,16250,16250,16260,16250,5888
20240409,150800,33550712130,16260,16260,16270,16250,2068
20240409,150700,33517097370,16260,16250,16270,16250,3099
20240409,150600,33466717980,16250,16260,16260,16250,4761
20240409,150500,33389332180,16250,16250,16260,16240,3194
20240409,150400,33337422930,16250,16260,16260,16240,8531
20240409,150300,33198757400,16260,16260,16280,16260,3370
20240409,150200,33143944000,16270,16270,16280,16260,7004
20240409,150100,33030003600,16270,16250,16270,16240,7820
20240409,150000,32902907490,16250,16260,16260,16240,8676
20240409,145900,32761893890,16250,16250,16260,16240,5792
20240409,145800,32667782340,16260,16250,16260,16240,11882
20240409,145700,32474689060,16250,16250,16260,16250,4419
20240409,145600,32402866720,16250,16250,16260,16250,6494
20240409,145500,32297329680,16250,16250,16260,16250,3396
20240409,145400,32242132850,16260,16260,16260,16250,4253
20240409,145300,32173017530,16250,16260,16270,16250,7577
20240409,145200,32049862400,16270,16260,16270,16260,2274
20240409,145100,32012882770,16270,16270,16280,16260,4559
20240409,145000,31938723110,16260,16270,16280,16260,4563
20240409,144900,31864486400,16270,16270,16280,16270,4795
20240409,144800,31786438410,16280,16280,16290,16260,8261
20240409,144700,31651984740,16280,16280,16290,16270,5636
20240409,144600,31560232340,16280,16280,16290,16270,9545
20240409,144500,31404850710,16280,16290,16290,16280,3494
20240409,144400,31347956280,16290,16280,16290,16270,2798
20240409,144300,31302404360,16280,16270,16290,16260,4812
20240409,144200,31224063540,16260,16290,16290,16260,10755
20240409,144100,31048980060,16280,16280,16290,16260,7766
20240409,144000,30922564770,16280,16270,16290,16260,2454
20240409,143900,30882625170,16270,16270,16280,16270,3640
20240409,143800,30823390880,16270,16280,16280,16250,11237
20240409,143700,30640529960,16280,16250,16280,16250,8369
20240409,143600,30504383080,16260,16250,16280,16250,9740
20240409,143500,30346014560,16260,16260,16260,16250,2188
20240409,143400,30310453660,16250,16260,16270,16250,2078
20240409,143300,30276675300,16250,16270,16270,16250,2274
20240409,143200,30239697190,16260,16270,16270,16260,2741
20240409,143100,30195115340,16260,16260,16270,16250,2217
20240409,143000,30159071540,16260,16260,16270,16250,2978
20240409,142900,30110635010,16260,16260,16270,16250,3188
20240409,142800,30058805090,16260,16270,16280,16250,2590
20240409,142700,30016682570,16270,16270,16280,16260,2478
20240409,142600,29976366860,16260,16260,16270,16250,7203
20240409,142500,29859269820,16270,16250,16270,16250,2479
20240409,142400,29818966700,16260,16260,16260,16250,2550
20240409,142300,29777519870,16260,16250,16260,16250,2555
20240409,142200,29735994850,16250,16250,16260,16250,1710
20240409,142100,29708203060,16250,16270,16270,16250,3547
20240409,142000,29650526840,16260,16260,16270,16260,4345
20240409,141900,29579875720,16270,16260,16270,16260,2085
20240409,141800,29545969910,16260,16260,16280,16260,2737
20240409,141700,29501457220,16270,16280,16290,16260,1934
20240409,141600,29469997970,16280,16270,16290,16260,2936
20240409,141500,29422225750,16270,16260,16280,16260,1674
20240409,141400,29394999840,16270,16280,16280,16270,1690
20240409,141300,29367500740,16270,16280,16290,16260,7344
20240409,141200,29247996220,16270,16280,16290,16260,2148
20240409,141100,29213034150,16270,16270,16280,16260,2630
20240409,141000,29170246830,16280,16270,16290,16270,3373
20240409,140900,29115347090,16270,16290,16290,16270,3816
20240409,140800,29053246310,16290,16290,16300,16280,1763
20240409,140700,29024535150,16290,16290,16300,16290,2902
20240409,140600,28977256970,16290,16300,16300,16290,1014
20240409,140500,28960735170,16300,16290,16300,16290,2231
20240409,140400,28924387320,16320,16310,16330,16280,8320
20240409,140300,28788794720,16300,16270,16340,16260,25276
20240409,140200,28376873380,16260,16270,16280,16260,1525
20240409,140100,28352067740,16270,16260,16280,16260,694
20240409,140000,28340777370,16270,16270,16280,16260,5942
20240409,135900,28244124730,16280,16270,16280,16270,1069
20240409,135800,28226728830,16280,16270,16280,16270,1919
20240409,135700,28195504710,16270,16280,16280,16270,1177
20240409,135600,28176351670,16270,16270,16280,16260,2330
20240409,135500,28138442650,16270,16270,16280,16270,2458
20240409,135400,28098443700,16280,16290,16290,16270,1636
20240409,135300,28071812350,16290,16280,16290,16280,1800
20240409,135200,28042505330,16280,16280,16290,16270,3055
20240409,135100,27992769940,16270,16280,16280,16270,506
20240409,135000,27984536020,16280,16280,16290,16270,3350
20240409,134900,27930012090,16280,16280,16290,16270,3480
20240409,134800,27873369020,16270,16270,16280,16260,2695
20240409,134700,27829510440,16270,16270,16280,16260,4038
20240409,134600,27763813380,16270,16260,16270,16260,4315
20240409,134500,27693648080,16270,16270,16280,16260,2665
20240409,134400,27650302570,16270,16260,16280,16260,1750
20240409,134300,27621830060,16270,16250,16270,16250,3673
20240409,134200,27562126290,16260,16250,16270,16250,1734
20240409,134100,27533940390,16250,16250,16270,16250,1556
20240409,134000,27508644130,16250,16260,16270,16250,5048
20240409,133900,27426584530,16260,16240,16260,16230,7216
20240409,133800,27309349520,16240,16250,16250,16230,2794
20240409,133700,27263976830,16240,16250,16250,16240,1924
20240409,133600,27232721580,16240,16230,16250,16230,3507
20240409,133500,27175767400,16240,16240,16250,16230,2479
20240409,133400,27135508770,16250,16240,16250,16230,1367
20240409,133300,27113306920,16230,16240,16250,16230,1925
20240409,133200,27082057960,16230,16240,16250,16230,988
20240409,133100,27066016830,16240,16230,16240,16230,1584
20240409,133000,27040296760,16240,16250,16250,16230,2185
20240409,132900,27004814060,16250,16240,16250,16230,2546
20240409,132800,26963457100,16240,16230,16250,16230,2911
20240409,132700,26916194710,16240,16240,16240,16230,924
20240409,132600,26901195310,16240,16250,16250,16230,4622
20240409,132500,26826140650,16250,16250,16250,16240,3397
20240409,132400,26770969550,16250,16250,16250,16240,3044
20240409,132300,26721508370,16250,16240,16250,16240,2550
20240409,132200,26680077630,16240,16250,16250,16240,4571
20240409,132100,26605822610,16240,16250,16250,16240,753
20240409,132000,26593590910,16250,16240,16250,16240,2503
20240409,131900,26552934110,16240,16240,16250,16230,2395
20240409,131800,26514041870,16240,16240,16250,16230,2664
20240409,131700,26470780150,16250,16240,16250,16230,7327
20240409,131600,26351803700,16230,16230,16240,16230,1825
20240409,131500,26322178640,16230,16240,16240,16230,2183
20240409,131400,26286745910,16240,16220,16250,16220,5157
20240409,131300,26203045530,16230,16230,16230,16220,3137
20240409,131200,26152155170,16220,16220,16240,16210,5724
20240409,131100,26059313030,16210,16230,16230,16210,10440
20240409,131000,25889967170,16230,16220,16230,16220,4806
20240409,130900,25811997940,16220,16230,16240,16220,9254
20240409,130800,25661803790,16230,16220,16230,16220,2253
20240409,130700,25625254920,16220,16230,16240,16220,14894
20240409,130600,25383598660,16230,16240,16250,16230,7607
20240409,130500,25260103890,16240,16240,16250,16240,1994
20240409,130400,25227720170,16240,16250,16250,16240,2604
20240409,130300,25185427950,16240,16240,16250,16240,2950
20240409,130200,25137516640,16250,16250,16260,16240,3144
20240409,130100,25086439120,16250,16250,16250,16240,1884
20240409,130000,25055829710,16240,16240,16250,16240,3064
20240409,125900,25006063840,16240,16250,16250,16240,1098
20240409,125800,24988227900,16240,16250,16250,16240,1355
20240409,125700,24966216640,16250,16240,16250,16230,5905
20240409,125600,24870323110,16230,16230,16240,16230,3369
20240409,125500,24815627710,16240,16240,16250,16230,15146
20240409,125400,24569777960,16240,16240,16250,16240,3715
20240409,125300,24509445780,16240,16240,16250,16240,2306
20240409,125200,24471989500,16240,16250,16250,16240,6726
20240409,125100,24362752140,16250,16250,16260,16240,627
20240409,125000,24352566890,16250,16250,16260,16240,12180
20240409,124900,24154662930,16250,16250,16260,16250,5659
20240409,124800,24062701510,16250,16250,16260,16250,8131
20240409,124700,23930563460,16250,16280,16280,16250,39810
20240409,124600,23283252220,16280,16260,16280,16260,2703
20240409,124500,23239291570,16260,16270,16270,16260,8556
20240409,124400,23100159370,16280,16280,16280,16260,2070
20240409,124300,23066478610,16270,16270,16280,16270,1268
20240409,124200,23045846570,16270,16260,16280,16260,3834
20240409,124100,22983492270,16260,16260,16270,16260,7771
20240409,124000,22857131240,16260,16260,16270,16260,3076
20240409,123900,22807107000,16270,16280,16280,16260,3089
20240409,123800,22756860750,16280,16270,16280,16270,1451
20240409,123700,22733251310,16270,16270,16290,16270,2162
20240409,123600,22698059790,16270,16270,16280,16270,2217
20240409,123500,22661984010,16270,16270,16280,16270,2141
20240409,123400,22627146470,16270,16280,16280,16270,5021
20240409,123300,22545443590,16270,16280,16280,16270,4170
20240409,123200,22477578300,16280,16270,16290,16270,4003
20240409,123100,22412428460,16270,16270,16280,16260,6820
20240409,123000,22301467010,16270,16270,16280,16270,3444
20240409,122900,22245425210,16270,16270,16280,16260,2540
20240409,122800,22204100230,16270,16280,16280,16270,1882
20240409,122700,22173471840,16270,16270,16280,16270,6470
20240409,122600,22068199770,16270,16280,16280,16270,2386
20240409,122500,22029374560,16270,16280,16290,16270,1370
20240409,122400,22007067980,16270,16270,16280,16270,3025
20240409,122300,21957832060,16280,16280,16280,16270,4708
20240409,122200,21881225870,16280,16290,16290,16270,7914
20240409,122100,21752388580,16280,16290,16290,16280,2473
20240409,122000,21712110310,16290,16300,16300,16280,6059
20240409,121900,21613394350,16300,16290,16300,16290,1643
20240409,121800,21586623250,16290,16290,16300,16280,6526
20240409,121700,21480272560,16280,16290,16290,16280,3773
20240409,121600,21418834590,16290,16280,16290,16280,2967
20240409,121500,21370526150,16280,16280,16290,16280,1885
20240409,121400,21339835370,16280,16280,16290,16270,4271
20240409,121300,21270307070,16280,16270,16280,16270,2549
20240409,121200,21228811420,16270,16280,16280,16270,3198
20240409,121100,21176767450,16270,16270,16280,16270,4692
20240409,121000,21100394500,16280,16280,16280,16270,1612
20240409,120900,21074160850,16270,16270,16280,16260,3976
20240409,120800,21009470400,16270,16260,16280,16260,2705
20240409,120700,20965444060,16270,16280,16290,16260,5633
20240409,120600,20873774320,16280,16280,16290,16270,2187
20240409,120500,20838172910,16270,16270,16280,16270,2649
20240409,120400,20795070950,16260,16280,16290,16260,2801
20240409,120300,20749496840,16290,16270,16290,16270,3968
20240409,120200,20684918950,16280,16270,16280,16260,4302
20240409,120100,20614909260,16270,16270,16280,16270,2829
20240409,120000,20568874760,16280,16270,16280,16260,1920
20240409,115900,20537641410,16260,16270,16280,16260,1973
20240409,115800,20505547720,16270,16260,16280,16260,1916
20240409,115700,20474380570,16260,16270,16270,16260,2493
20240409,115600,20433839710,16270,16260,16280,16260,2603
20240409,115500,20391487090,16270,16270,16280,16260,3611
20240409,115400,20332744140,16280,16270,16280,16260,3320
20240409,115300,20278730550,16270,16270,16290,16260,2076
20240409,115200,20244947350,16270,16250,16270,16240,3889
20240409,115100,20181738680,16250,16260,16270,16250,3546
20240409,115000,20124094630,16250,16260,16270,16250,2208
20240409,114900,20088199510,16270,16260,16270,16240,22979
20240409,114800,19714878570,16260,16260,16270,16250,2767
20240409,114700,19669882900,16250,16250,16260,16250,4030
20240409,114600,19604370520,16260,16270,16270,16260,4274
20240409,114500,19534872860,16260,16270,16280,16260,2728
20240409,114400,19490485830,16270,16290,16290,16270,5779
20240409,114300,19396412620,16280,16280,16290,16280,1940
20240409,114200,19364825340,16280,16270,16290,16270,1071
20240409,114100,19347392540,16270,16270,16270,16260,6205
20240409,114000,19246484630,16260,16250,16290,16250,12483
20240409,113900,19043494920,16250,16240,16260,16240,8740
20240409,113800,18901512500,16250,16270,16270,16240,20213
20240409,113700,18572999040,16270,16270,16290,16260,18739
20240409,113600,18268073710,16270,16280,16290,16260,17236
20240409,113500,17987522780,16280,16300,16300,16280,9521
20240409,113400,17832425860,16300,16310,16320,16300,51446
20240409,113300,16993831000,16310,16300,16320,16300,5267
20240409,113200,16907924730,16300,16300,16310,16300,8449
20240409,113100,16770179100,16300,16320,16320,16300,19487
20240409,113000,16452400260,16310,16330,16330,16310,3401
20240409,112900,16396918350,16330,16320,16330,16310,3579
20240409,112800,16338517380,16320,16330,16330,16310,12500
20240409,112700,16134534270,16320,16330,16330,16320,9302
20240409,112600,15982647170,16330,16340,16350,16330,3287
20240409,112500,15928953100,16330,16340,16340,16330,2685
20240409,112400,15885088710,16330,16330,16340,16320,8991
20240409,112300,15738265380,16330,16340,16340,16330,2014
20240409,112200,15705375790,16340,16330,16340,16330,3431
20240409,112100,15649346160,16330,16350,16350,16330,3887
20240409,112000,15585822050,16350,16340,16350,16330,1817
20240409,111900,15556142640,16340,16330,16360,16330,2482
20240409,111800,15515598150,16340,16330,16370,16330,5511
20240409,111700,15425523010,16330,16320,16340,16320,4645
20240409,111600,15349677530,16330,16330,16340,16320,8218
20240409,111500,15215494580,16340,16340,16350,16330,6514
20240409,111400,15109050420,16340,16360,16360,16340,11476
20240409,111300,14921413620,16360,16370,16370,16350,4522
20240409,111200,14847432790,16370,16360,16370,16350,2816
20240409,111100,14801373970,16350,16350,16370,16350,5710
20240409,111000,14707955040,16350,16350,16360,16350,1196
20240409,110900,14688391900,16350,16360,16360,16350,5816
20240409,110800,14593273640,16350,16350,16360,16350,3220
20240409,110700,14540614380,16350,16340,16370,16330,6708
20240409,110600,14430975810,16350,16330,16350,16310,12226
20240409,110500,14231399130,16320,16330,16330,16310,15141
20240409,110400,13984332900,16330,16340,16350,16330,16238
20240409,110300,13719002610,16340,16380,16380,16340,23172
20240409,110200,13340002770,16370,16400,16410,16370,32742
20240409,110100,12803304940,16400,16420,16420,16400,15176
20240409,110000,12554396730,16420,16410,16420,16400,15870
20240409,105900,12293970100,16410,16430,16430,16410,7323
20240409,105800,12173735660,16430,16440,16450,16420,8993
20240409,105700,12026000560,16440,16450,16470,16430,9397
20240409,105600,11871497050,16450,16460,16470,16440,14573
20240409,105500,11631735600,16470,16460,16470,16460,3012
20240409,105400,11582148920,16470,16470,16480,16470,2420
20240409,105300,11542290240,16480,16470,16480,16460,1324
20240409,105200,11520485610,16460,16470,16470,16460,2287
20240409,105100,11482826330,16470,16470,16480,16460,4151
20240409,105000,11414470460,16470,16460,16470,16460,2240
20240409,104900,11377587470,16470,16480,16480,16460,505
20240409,104800,11369270020,16480,16470,16480,16460,1459
20240409,104700,11345241150,16470,16480,16480,16460,3872
20240409,104600,11281499820,16480,16460,16480,16460,2195
20240409,104500,11245353420,16460,16450,16460,16450,6472
20240409,104400,11138857870,16460,16460,16460,16450,2581
20240409,104300,11096398400,16460,16460,16460,16450,4086
20240409,104200,11029166800,16460,16460,16470,16460,1256
20240409,104100,11008488650,16460,16470,16470,16450,11034
20240409,104000,10826896470,16470,16470,16470,16460,7859
20240409,103900,10697509520,16460,16470,16480,16460,9009
20240409,103800,10549143600,16480,16490,16490,16470,3291
20240409,103700,10494930860,16480,16480,16490,16470,8818
20240409,103600,10349607140,16480,16500,16500,16480,7144
20240409,103500,10231807240,16500,16500,16500,16490,3480
20240409,103400,10174417220,16500,16500,16500,16490,951
20240409,103300,10158732880,16490,16510,16520,16490,7980
20240409,103200,10027045520,16510,16510,16520,16500,2665
20240409,103100,9983046500,16510,16510,16520,16500,4826
20240409,103000,9903378850,16500,16510,16510,16500,6933
20240409,102900,9788984260,16500,16530,16530,16500,12606
20240409,102800,9580812620,16520,16540,16550,16520,8497
20240409,102700,9440335170,16540,16540,16550,16540,2500
20240409,102600,9398965250,16550,16550,16550,16540,847
20240409,102500,9384951930,16550,16550,16550,16540,2125
20240409,102400,9349791820,16540,16540,16550,16540,2110
20240409,102300,9314891650,16540,16540,16550,16530,2489
20240409,102200,9273719060,16530,16530,16540,16530,1652
20240409,102100,9246407040,16530,16550,16560,16530,11195
20240409,102000,9061140280,16550,16550,16560,16550,1479
20240409,101900,9036656080,16560,16560,16560,16550,531
20240409,101800,9027863650,16560,16560,16560,16550,3966
20240409,101700,8962192460,16560,16560,16570,16550,3945
20240409,101600,8896862920,16570,16570,16570,16560,2025
20240409,101500,8863323480,16570,16570,16580,16560,2014
20240409,101400,8829957380,16570,16570,16590,16570,1424
20240409,101300,8806349690,16580,16580,16580,16560,4763
20240409,101200,8727436910,16580,16580,16600,16570,1665
20240409,101100,8699830210,16570,16590,16620,16570,5616
20240409,101000,8606635950,16580,16560,16600,16560,5671
20240409,100900,8512662640,16570,16580,16580,16560,1587
20240409,100800,8486367260,16580,16610,16610,16580,5477
20240409,100700,8395479520,16610,16610,16620,16610,925
20240409,100600,8380114940,16610,16620,16620,16600,5632
20240409,100500,8286592910,16610,16620,16630,16610,1681
20240409,100400,8258661640,16620,16610,16630,16610,4556
20240409,100300,8182939710,16610,16580,16610,16570,6883
20240409,100200,8068681960,16570,16590,16590,16570,2481
20240409,100100,8027560750,16590,16580,16590,16570,1417
20240409,100000,8004070330,16590,16580,16590,16570,2221
20240409,095900,7967247550,16590,16600,16600,16580,2694
20240409,095800,7922549950,16590,16600,16600,16590,1880
20240409,095700,7891353670,16590,16610,16610,16590,2980
20240409,095600,7841887550,16600,16620,16620,16590,3665
20240409,095500,7781043250,16610,16580,16620,16580,11607
20240409,095400,7588299990,16590,16590,16600,16580,3763
20240409,095300,7525860900,16580,16590,16600,16580,3191
20240409,095200,7472920420,16580,16590,16590,16570,5885
20240409,095100,7375350800,16590,16600,16600,16580,6044
20240409,095000,7275098170,16600,16600,16610,16590,4436
20240409,094900,7201459030,16610,16610,16610,16600,3735
20240409,094800,7139443350,16610,16590,16610,16580,4095
20240409,094700,7071499710,16590,16590,16600,16580,3968
20240409,094600,7005680860,16590,16610,16620,16580,5723
20240409,094500,6910644510,16610,16580,16610,16560,11016
20240409,094400,6727906920,16590,16590,16590,16570,5128
20240409,094300,6642870860,16590,16560,16590,16560,12339
20240409,094200,6438378770,16570,16550,16570,16550,11534
20240409,094100,6247383110,16550,16540,16550,16530,6714
20240409,094000,6136333440,16540,16540,16550,16530,4040
20240409,093900,6069507310,16550,16550,16550,16540,4672
20240409,093800,5992194710,16540,16530,16550,16520,7382
20240409,093700,5870104320,16520,16530,16540,16520,5654
20240409,093600,5776638190,16530,16520,16530,16510,3442
20240409,093500,5719769030,16520,16500,16540,16490,4785
20240409,093400,5640777200,16500,16470,16500,16470,6403
20240409,093300,5535269290,16470,16480,16490,16460,11101
20240409,093200,5352454050,16490,16500,16510,16470,18317
20240409,093100,5050476810,16500,16540,16540,16500,39647
20240409,093000,4395863050,16530,16550,16550,16530,8112
20240409,092900,4261690380,16540,16540,16550,16540,1231
20240409,092800,4241323690,16550,16540,16550,16540,4106
20240409,092700,4173389670,16540,16540,16550,16530,2912
20240409,092600,4125225410,16540,16550,16550,16530,4048
20240409,092500,4058279340,16540,16540,16550,16530,10662
20240409,092400,3881921070,16540,16590,16590,16540,20018
20240409,092300,3550361140,16590,16590,16600,16580,13687
20240409,092200,3323323320,16590,16590,16600,16590,2903
20240409,092100,3275159210,16600,16580,16600,16570,2752
20240409,092000,3229514040,16580,16590,16590,16570,4828
20240409,091900,3149465310,16580,16580,16590,16570,3765
20240409,091800,3087046000,16570,16560,16580,16560,1535
20240409,091700,3061615780,16560,16560,16570,16550,5928
20240409,091600,2963441340,16560,16600,16600,16550,16586
20240409,091500,2688721900,16580,16610,16620,16570,11035
20240409,091400,2505647710,16610,16610,16620,16580,7178
20240409,091300,2386468340,16610,16610,16620,16590,3308
20240409,091200,2331549880,16610,16630,16640,16570,19218
20240409,091100,2012227110,16630,16580,16630,16580,7651
20240409,091000,1885120700,16590,16600,16610,16580,9777
20240409,090900,1722846430,16590,16590,16600,16580,3929
20240409,090800,1657659760,16600,16590,16600,16570,5802
20240409,090700,1561417230,16580,16570,16590,16560,9116
20240409,090600,1410332500,16570,16590,16590,16570,9253
20240409,090500,1256955820,16580,16600,16610,16570,9585
20240409,090400,1098001640,16600,16590,16620,16570,8292
20240409,090300,960358420,16580,16600,16610,16560,15102
20240409,090200,710015910,16610,16600,16620,16580,15053
20240409,090100,460176770,16600,16620,16620,16560,7853
20240409,090000,329869410,16610,16580,16650,16580,19169