KissMeData/257720/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,203100,27578471380,12810,12810,12810,12810,16717
20240419,203000,27578471380,12810,12810,12810,12810,0
20240419,202900,27578471380,12810,12810,12810,12810,0
20240419,202800,27578471380,12810,12810,12810,12810,0
20240419,202700,27578471380,12810,12810,12810,12810,0
20240419,202600,27578471380,12810,12810,12810,12810,0
20240419,202500,27578471380,12810,12810,12810,12810,0
20240419,202400,27578471380,12810,12810,12810,12810,0
20240419,202300,27578471380,12810,12810,12810,12810,0
20240419,202200,27578471380,12810,12810,12810,12810,0
20240419,202100,27578471380,12810,12810,12810,12810,0
20240419,202000,27578471380,12810,12810,12810,12810,0
20240419,201900,27578471380,12810,12810,12810,12810,0
20240419,201800,27578471380,12810,12810,12810,12810,0
20240419,201700,27578471380,12810,12810,12810,12810,0
20240419,201600,27578471380,12810,12810,12810,12810,0
20240419,201500,27578471380,12810,12810,12810,12810,0
20240419,201400,27578471380,12810,12810,12810,12810,0
20240419,201300,27578471380,12810,12810,12810,12810,0
20240419,201200,27578471380,12810,12810,12810,12810,0
20240419,201100,27578471380,12810,12810,12810,12810,0
20240419,201000,27578471380,12810,12810,12810,12810,0
20240419,200900,27578471380,12810,12810,12810,12810,0
20240419,200800,27578471380,12810,12810,12810,12810,0
20240419,200700,27578471380,12810,12810,12810,12810,0
20240419,200600,27578471380,12810,12810,12810,12810,0
20240419,200500,27578471380,12810,12810,12810,12810,0
20240419,200400,27578471380,12810,12810,12810,12810,0
20240419,200300,27578471380,12810,12810,12810,12810,0
20240419,200200,27578471380,12810,12810,12810,12810,0
20240419,200100,27578471380,12810,12810,12810,12810,16717
20240419,200000,27578471380,12810,12810,12810,12810,0
20240419,195900,27578471380,12810,12810,12810,12810,0
20240419,195800,27578471380,12810,12810,12810,12810,0
20240419,195700,27578471380,12810,12810,12810,12810,0
20240419,195600,27578471380,12810,12810,12810,12810,0
20240419,195500,27578471380,12810,12810,12810,12810,0
20240419,195400,27578471380,12810,12810,12810,12810,0
20240419,195300,27578471380,12810,12810,12810,12810,0
20240419,195200,27578471380,12810,12810,12810,12810,0
20240419,195100,27578471380,12810,12810,12810,12810,0
20240419,195000,27578471380,12810,12810,12810,12810,0
20240419,194900,27578471380,12810,12810,12810,12810,0
20240419,194800,27578471380,12810,12810,12810,12810,0
20240419,194700,27578471380,12810,12810,12810,12810,0
20240419,194600,27578471380,12810,12810,12810,12810,0
20240419,194500,27578471380,12810,12810,12810,12810,0
20240419,194400,27578471380,12810,12810,12810,12810,0
20240419,194300,27578471380,12810,12810,12810,12810,0
20240419,194200,27578471380,12810,12810,12810,12810,0
20240419,194100,27578471380,12810,12810,12810,12810,0
20240419,194000,27578471380,12810,12810,12810,12810,0
20240419,193900,27578471380,12810,12810,12810,12810,0
20240419,193800,27578471380,12810,12810,12810,12810,0
20240419,193700,27578471380,12810,12810,12810,12810,0
20240419,193600,27578471380,12810,12810,12810,12810,0
20240419,193500,27578471380,12810,12810,12810,12810,0
20240419,193400,27578471380,12810,12810,12810,12810,0
20240419,193300,27578471380,12810,12810,12810,12810,0
20240419,193200,27578471380,12810,12810,12810,12810,0
20240419,193100,27578471380,12810,12810,12810,12810,16717
20240419,193000,27578471380,12810,12810,12810,12810,0
20240419,192900,27578471380,12810,12810,12810,12810,0
20240419,192800,27578471380,12810,12810,12810,12810,0
20240419,192700,27578471380,12810,12810,12810,12810,0
20240419,192600,27578471380,12810,12810,12810,12810,0
20240419,192500,27578471380,12810,12810,12810,12810,0
20240419,192400,27578471380,12810,12810,12810,12810,0
20240419,192300,27578471380,12810,12810,12810,12810,0
20240419,192200,27578471380,12810,12810,12810,12810,0
20240419,192100,27578471380,12810,12810,12810,12810,0
20240419,192000,27578471380,12810,12810,12810,12810,0
20240419,191900,27578471380,12810,12810,12810,12810,0
20240419,191800,27578471380,12810,12810,12810,12810,0
20240419,191700,27578471380,12810,12810,12810,12810,0
20240419,191600,27578471380,12810,12810,12810,12810,0
20240419,191500,27578471380,12810,12810,12810,12810,0
20240419,191400,27578471380,12810,12810,12810,12810,0
20240419,191300,27578471380,12810,12810,12810,12810,0
20240419,191200,27578471380,12810,12810,12810,12810,0
20240419,191100,27578471380,12810,12810,12810,12810,0
20240419,191000,27578471380,12810,12810,12810,12810,0
20240419,190900,27578471380,12810,12810,12810,12810,0
20240419,190800,27578471380,12810,12810,12810,12810,0
20240419,190700,27578471380,12810,12810,12810,12810,0
20240419,190600,27578471380,12810,12810,12810,12810,0
20240419,190500,27578471380,12810,12810,12810,12810,0
20240419,190400,27578471380,12810,12810,12810,12810,0
20240419,190300,27578471380,12810,12810,12810,12810,0
20240419,190200,27578471380,12810,12810,12810,12810,0
20240419,190100,27578471380,12810,12810,12810,12810,16717
20240419,190000,27578471380,12810,12810,12810,12810,0
20240419,185900,27578471380,12810,12810,12810,12810,0
20240419,185800,27578471380,12810,12810,12810,12810,0
20240419,185700,27578471380,12810,12810,12810,12810,0
20240419,185600,27578471380,12810,12810,12810,12810,0
20240419,185500,27578471380,12810,12810,12810,12810,0
20240419,185400,27578471380,12810,12810,12810,12810,0
20240419,185300,27578471380,12810,12810,12810,12810,0
20240419,185200,27578471380,12810,12810,12810,12810,0
20240419,185100,27578471380,12810,12810,12810,12810,0
20240419,185000,27578471380,12810,12810,12810,12810,0
20240419,184900,27578471380,12810,12810,12810,12810,0
20240419,184800,27578471380,12810,12810,12810,12810,0
20240419,184700,27578471380,12810,12810,12810,12810,0
20240419,184600,27578471380,12810,12810,12810,12810,0
20240419,184500,27578471380,12810,12810,12810,12810,0
20240419,184400,27578471380,12810,12810,12810,12810,0
20240419,184300,27578471380,12810,12810,12810,12810,0
20240419,184200,27578471380,12810,12810,12810,12810,0
20240419,184100,27578471380,12810,12810,12810,12810,0
20240419,184000,27578471380,12810,12810,12810,12810,0
20240419,183900,27578471380,12810,12810,12810,12810,0
20240419,183800,27578471380,12810,12810,12810,12810,0
20240419,183700,27578471380,12810,12810,12810,12810,0
20240419,183600,27578471380,12810,12810,12810,12810,0
20240419,183500,27578471380,12810,12810,12810,12810,0
20240419,183400,27578471380,12810,12810,12810,12810,0
20240419,183300,27578471380,12810,12810,12810,12810,0
20240419,183200,27578471380,12810,12810,12810,12810,0
20240419,183100,27578471380,12810,12810,12810,12810,16717
20240419,183000,27578471380,12810,12810,12810,12810,0
20240419,182900,27578471380,12810,12810,12810,12810,0
20240419,182800,27578471380,12810,12810,12810,12810,0
20240419,182700,27578471380,12810,12810,12810,12810,0
20240419,182600,27578471380,12810,12810,12810,12810,0
20240419,182500,27578471380,12810,12810,12810,12810,0
20240419,182400,27578471380,12810,12810,12810,12810,0
20240419,182300,27578471380,12810,12810,12810,12810,0
20240419,182200,27578471380,12810,12810,12810,12810,0
20240419,182100,27578471380,12810,12810,12810,12810,0
20240419,182000,27578471380,12810,12810,12810,12810,0
20240419,181900,27578471380,12810,12810,12810,12810,0
20240419,181800,27578471380,12810,12810,12810,12810,0
20240419,181700,27578471380,12810,12810,12810,12810,0
20240419,181600,27578471380,12810,12810,12810,12810,0
20240419,181500,27578471380,12810,12810,12810,12810,0
20240419,181400,27578471380,12810,12810,12810,12810,0
20240419,181300,27578471380,12810,12810,12810,12810,0
20240419,181200,27578471380,12810,12810,12810,12810,0
20240419,181100,27578471380,12810,12810,12810,12810,0
20240419,181000,27578471380,12810,12810,12810,12810,0
20240419,180900,27578471380,12810,12810,12810,12810,0
20240419,180800,27578471380,12810,12810,12810,12810,0
20240419,180700,27578471380,12810,12810,12810,12810,0
20240419,180600,27578471380,12810,12810,12810,12810,0
20240419,180500,27578471380,12810,12810,12810,12810,0
20240419,180400,27578471380,12810,12810,12810,12810,0
20240419,180300,27578471380,12810,12810,12810,12810,0
20240419,180200,27578471380,12810,12810,12810,12810,0
20240419,180100,27578471380,12810,12810,12810,12810,16717
20240419,180000,27578471380,12810,12810,12810,12810,0
20240419,175900,27578471380,12810,12810,12810,12810,0
20240419,175800,27578471380,12810,12810,12810,12810,0
20240419,175700,27578471380,12810,12810,12810,12810,0
20240419,175600,27578471380,12810,12810,12810,12810,0
20240419,175500,27578471380,12810,12810,12810,12810,0
20240419,175400,27578471380,12810,12810,12810,12810,0
20240419,175300,27578471380,12810,12810,12810,12810,0
20240419,175200,27578471380,12810,12810,12810,12810,0
20240419,175100,27578471380,12810,12810,12810,12810,0
20240419,175000,27578471380,12810,12810,12810,12810,0
20240419,174900,27578471380,12810,12810,12810,12810,0
20240419,174800,27578471380,12810,12810,12810,12810,0
20240419,174700,27578471380,12810,12810,12810,12810,0
20240419,174600,27578471380,12810,12810,12810,12810,0
20240419,174500,27578471380,12810,12810,12810,12810,0
20240419,174400,27578471380,12810,12810,12810,12810,0
20240419,174300,27578471380,12810,12810,12810,12810,0
20240419,174200,27578471380,12810,12810,12810,12810,0
20240419,174100,27578471380,12810,12810,12810,12810,0
20240419,174000,27578471380,12810,12810,12810,12810,0
20240419,173900,27578471380,12810,12810,12810,12810,0
20240419,173800,27578471380,12810,12810,12810,12810,0
20240419,173700,27578471380,12810,12810,12810,12810,0
20240419,173600,27578471380,12810,12810,12810,12810,0
20240419,173500,27578471380,12810,12810,12810,12810,0
20240419,173400,27578471380,12810,12810,12810,12810,0
20240419,173300,27578471380,12810,12810,12810,12810,0
20240419,173200,27578471380,12810,12810,12810,12810,0
20240419,173100,27578471380,12810,12810,12810,12810,16717
20240419,173000,27578471380,12810,12810,12810,12810,0
20240419,172900,27578471380,12810,12810,12810,12810,0
20240419,172800,27578471380,12810,12810,12810,12810,0
20240419,172700,27578471380,12810,12810,12810,12810,0
20240419,172600,27578471380,12810,12810,12810,12810,0
20240419,172500,27578471380,12810,12810,12810,12810,0
20240419,172400,27578471380,12810,12810,12810,12810,0
20240419,172300,27578471380,12810,12810,12810,12810,0
20240419,172200,27578471380,12810,12810,12810,12810,0
20240419,172100,27578471380,12810,12810,12810,12810,0
20240419,172000,27578471380,12810,12810,12810,12810,0
20240419,171900,27578471380,12810,12810,12810,12810,0
20240419,171800,27578471380,12810,12810,12810,12810,0
20240419,171700,27578471380,12810,12810,12810,12810,0
20240419,171600,27578471380,12810,12810,12810,12810,0
20240419,171500,27578471380,12810,12810,12810,12810,0
20240419,171400,27578471380,12810,12810,12810,12810,0
20240419,171300,27578471380,12810,12810,12810,12810,0
20240419,171200,27578471380,12810,12810,12810,12810,0
20240419,171100,27578471380,12810,12810,12810,12810,0
20240419,171000,27578471380,12810,12810,12810,12810,0
20240419,170900,27578471380,12810,12810,12810,12810,0
20240419,170800,27578471380,12810,12810,12810,12810,0
20240419,170700,27578471380,12810,12810,12810,12810,0
20240419,170600,27578471380,12810,12810,12810,12810,0
20240419,170500,27578471380,12810,12810,12810,12810,0
20240419,170400,27578471380,12810,12810,12810,12810,0
20240419,170300,27578471380,12810,12810,12810,12810,0
20240419,170200,27578471380,12810,12810,12810,12810,0
20240419,170100,27578471380,12810,12810,12810,12810,16717
20240419,170000,27578471380,12810,12810,12810,12810,0
20240419,165900,27578471380,12810,12810,12810,12810,0
20240419,165800,27578471380,12810,12810,12810,12810,0
20240419,165700,27578471380,12810,12810,12810,12810,0
20240419,165600,27578471380,12810,12810,12810,12810,0
20240419,165500,27578471380,12810,12810,12810,12810,0
20240419,165400,27578471380,12810,12810,12810,12810,0
20240419,165300,27578471380,12810,12810,12810,12810,0
20240419,165200,27578471380,12810,12810,12810,12810,0
20240419,165100,27578471380,12810,12810,12810,12810,0
20240419,165000,27578471380,12810,12810,12810,12810,0
20240419,164900,27578471380,12810,12810,12810,12810,0
20240419,164800,27578471380,12810,12810,12810,12810,0
20240419,164700,27578471380,12810,12810,12810,12810,0
20240419,164600,27578471380,12810,12810,12810,12810,0
20240419,164500,27578471380,12810,12810,12810,12810,0
20240419,164400,27578471380,12810,12810,12810,12810,0
20240419,164300,27578471380,12810,12810,12810,12810,0
20240419,164200,27578471380,12810,12810,12810,12810,0
20240419,164100,27578471380,12810,12810,12810,12810,0
20240419,164000,27578471380,12810,12810,12810,12810,0
20240419,163900,27578471380,12810,12810,12810,12810,0
20240419,163800,27578471380,12810,12810,12810,12810,0
20240419,163700,27578471380,12810,12810,12810,12810,0
20240419,163600,27578471380,12810,12810,12810,12810,0
20240419,163500,27578471380,12810,12810,12810,12810,0
20240419,163400,27578471380,12810,12810,12810,12810,0
20240419,163300,27578471380,12810,12810,12810,12810,0
20240419,163200,27578471380,12810,12810,12810,12810,0
20240419,163100,27578471380,12810,12810,12810,12810,16717
20240419,163000,27578471380,12810,12810,12810,12810,0
20240419,162900,27578471380,12810,12810,12810,12810,0
20240419,162800,27578471380,12810,12810,12810,12810,0
20240419,162700,27578471380,12810,12810,12810,12810,0
20240419,162600,27578471380,12810,12810,12810,12810,0
20240419,162500,27578471380,12810,12810,12810,12810,0
20240419,162400,27578471380,12810,12810,12810,12810,0
20240419,162300,27578471380,12810,12810,12810,12810,0
20240419,162200,27578471380,12810,12810,12810,12810,0
20240419,162100,27578471380,12810,12810,12810,12810,0
20240419,162000,27578471380,12810,12810,12810,12810,0
20240419,161900,27578471380,12810,12810,12810,12810,0
20240419,161800,27578471380,12810,12810,12810,12810,0
20240419,161700,27578471380,12810,12810,12810,12810,0
20240419,161600,27578471380,12810,12810,12810,12810,0
20240419,161500,27578471380,12810,12810,12810,12810,0
20240419,161400,27578471380,12810,12810,12810,12810,0
20240419,161300,27578471380,12810,12810,12810,12810,0
20240419,161200,27578471380,12810,12810,12810,12810,0
20240419,161100,27578471380,12810,12810,12810,12810,0
20240419,161000,27578471380,12810,12810,12810,12810,0
20240419,160900,27578471380,12810,12810,12810,12810,0
20240419,160800,27578471380,12810,12810,12810,12810,0
20240419,160700,27578471380,12810,12810,12810,12810,0
20240419,160600,27578471380,12810,12810,12810,12810,0
20240419,160500,27578471380,12810,12810,12810,12810,0
20240419,160400,27578471380,12810,12810,12810,12810,0
20240419,160300,27578471380,12810,12810,12810,12810,0
20240419,160200,27578471380,12810,12810,12810,12810,0
20240419,160100,27578471380,12810,12810,12810,12810,16717
20240419,160000,27578471380,12810,12810,12810,12810,0
20240419,155900,27578471380,12810,12810,12810,12810,0
20240419,155800,27578471380,12810,12810,12810,12810,0
20240419,155700,27578471380,12810,12810,12810,12810,0
20240419,155600,27578471380,12810,12810,12810,12810,0
20240419,155500,27578471380,12810,12810,12810,12810,0
20240419,155400,27578471380,12810,12810,12810,12810,0
20240419,155300,27578471380,12810,12810,12810,12810,0
20240419,155200,27578471380,12810,12810,12810,12810,0
20240419,155100,27578471380,12810,12810,12810,12810,0
20240419,155000,27578471380,12810,12810,12810,12810,0
20240419,154900,27578471380,12810,12810,12810,12810,0
20240419,154800,27578471380,12810,12810,12810,12810,0
20240419,154700,27578471380,12810,12810,12810,12810,0
20240419,154600,27578471380,12810,12810,12810,12810,0
20240419,154500,27578471380,12810,12810,12810,12810,0
20240419,154400,27578471380,12810,12810,12810,12810,0
20240419,154300,27578471380,12810,12810,12810,12810,0
20240419,154200,27578471380,12810,12810,12810,12810,0
20240419,154100,27578471380,12810,12810,12810,12810,0
20240419,154000,27578471380,12810,12810,12810,12810,0
20240419,153900,27578471380,12810,12810,12810,12810,0
20240419,153800,27578471380,12810,12810,12810,12810,0
20240419,153700,27578471380,12810,12810,12810,12810,0
20240419,153600,27578471380,12810,12810,12810,12810,0
20240419,153500,27578471380,12810,12810,12810,12810,0
20240419,153400,27578471380,12810,12810,12810,12810,0
20240419,153300,27578471380,12810,12810,12810,12810,0
20240419,153200,27578471380,12810,12810,12810,12810,0
20240419,153100,27578471380,12810,12810,12810,12810,16717
20240419,153000,27578471380,12810,12810,12810,12810,16717
20240419,152900,27364326610,12870,12870,12870,12870,0
20240419,152800,27364326610,12870,12870,12870,12870,0
20240419,152700,27364326610,12870,12870,12870,12870,0
20240419,152600,27364326610,12870,12870,12870,12870,0
20240419,152500,27364326610,12870,12870,12870,12870,0
20240419,152400,27364326610,12870,12870,12870,12870,0
20240419,152300,27364326610,12870,12870,12870,12870,0
20240419,152200,27364326610,12870,12870,12870,12870,0
20240419,152100,27364326610,12870,12870,12870,12870,0
20240419,152000,27364326610,12870,12870,12870,12870,0
20240419,151900,27364326610,12870,12850,12870,12850,1393
20240419,151800,27346411350,12870,12880,12880,12850,1719
20240419,151700,27324297980,12870,12850,12870,12850,1148
20240419,151600,27309539930,12850,12860,12860,12820,1815
20240419,151500,27286258610,12860,12840,12860,12840,490
20240419,151400,27279962220,12850,12870,12870,12850,698
20240419,151300,27270990670,12870,12880,12880,12860,463
20240419,151200,27265034250,12880,12840,12900,12840,11323
20240419,151100,27119303810,12840,12850,12870,12840,472
20240419,151000,27113237670,12850,12870,12880,12850,718
20240419,150900,27104004410,12870,12850,12880,12850,1494
20240419,150800,27084775430,12860,12880,12880,12810,323
20240419,150700,27080628030,12880,12800,12880,12800,3393
20240419,150600,27037015740,12850,12880,12880,12720,5150
20240419,150500,26971052110,12890,12920,12930,12890,9757
20240419,150400,26845157860,12920,12940,12950,12920,7575
20240419,150300,26747226280,12940,12960,12970,12940,2526
20240419,150200,26714521040,12960,12980,12980,12960,2119
20240419,150100,26687041980,12980,12980,12990,12970,1781
20240419,150000,26663926740,12970,12970,12990,12970,2026
20240419,145900,26637627660,12970,12980,12980,12970,2507
20240419,145800,26605102030,12980,12990,12990,12970,2227
20240419,145700,26576201300,12990,12980,12990,12980,1464
20240419,145600,26557186910,12980,12980,12990,12970,2206
20240419,145500,26528549210,12980,12980,12980,12970,1587
20240419,145400,26507955610,12970,12970,12980,12970,2095
20240419,145300,26480772510,12970,12970,12980,12970,1047
20240419,145200,26467187600,12960,12960,12990,12960,2654
20240419,145100,26432761390,12960,12980,12990,12960,1891
20240419,145000,26408219890,12990,12970,12990,12960,1469
20240419,144900,26389155640,12970,12960,12970,12960,2222
20240419,144800,26360349620,12970,12980,12990,12960,1065
20240419,144700,26346532620,12980,13000,13000,12970,1368
20240419,144600,26328768600,12990,12990,13000,12980,1170
20240419,144500,26313569870,12990,12970,13010,12970,5061
20240419,144400,26247880460,13010,12970,13020,12970,6837
20240419,144300,26159067990,12970,13010,13010,12970,1879
20240419,144200,26134669130,13000,12980,13010,12980,1110
20240419,144100,26120247110,12980,12980,12980,12970,2237
20240419,144000,26091218350,13020,13000,13030,12970,3806
20240419,143900,26041714740,12970,12970,13000,12970,2339
20240419,143800,26011334940,12960,13010,13010,12960,6698
20240419,143700,25924407910,13000,13020,13020,12990,2245
20240419,143600,25895207990,13020,13030,13040,13010,2844
20240419,143500,25858155720,13030,13030,13040,13000,2513
20240419,143400,25825430990,13010,13020,13040,13010,1325
20240419,143300,25808175940,13030,13030,13050,13020,1861
20240419,143200,25783930860,13030,13060,13070,13030,982
20240419,143100,25771107350,13060,13080,13090,13060,3037
20240419,143000,25731415480,13080,13050,13090,13030,6803
20240419,142900,25642582230,13030,13060,13060,13030,4227
20240419,142800,25587414370,13060,13060,13080,13060,1271
20240419,142700,25570799490,13060,13100,13100,13060,1186
20240419,142600,25555284440,13100,13090,13100,13060,7118
20240419,142500,25462079840,13090,13080,13090,13070,1103
20240419,142400,25447649320,13070,13080,13100,13060,6404
20240419,142300,25363809810,13080,13090,13110,13080,2678
20240419,142200,25328740810,13100,13080,13100,13080,1559
20240419,142100,25308323460,13090,13110,13120,13080,4124
20240419,142000,25254279120,13100,13060,13110,13060,2861
20240419,141900,25216824230,13060,13050,13080,13050,4280
20240419,141800,25160907760,13050,13050,13060,13050,1346
20240419,141700,25143335410,13050,13040,13050,13020,4682
20240419,141600,25082286970,13040,13040,13040,13030,1390
20240419,141500,25064164030,13040,13040,13050,13040,1195
20240419,141400,25048572560,13030,13030,13050,13030,1234
20240419,141300,25032472760,13030,13050,13060,13020,3455
20240419,141200,24987390830,13050,13020,13050,13010,1714
20240419,141100,24965070230,13020,13000,13020,13000,935
20240419,141000,24952910390,13000,13000,13040,12980,2502
20240419,140900,24920360830,12990,13000,13010,12990,1471
20240419,140800,24901232690,12990,12990,13010,12980,1979
20240419,140700,24875515370,12990,13020,13020,12990,2413
20240419,140600,24844127240,13020,13050,13060,13020,3060
20240419,140500,24804220660,13050,13050,13060,13050,2277
20240419,140400,24774494850,13040,13030,13040,13030,1391
20240419,140300,24756359540,13040,13030,13040,13020,1520
20240419,140200,24736548840,13040,13030,13040,13020,1967
20240419,140100,24710931300,13030,13020,13030,13020,2081
20240419,140000,24683817830,13020,12990,13030,12980,1413
20240419,135900,24665430300,12990,13020,13030,12990,4797
20240419,135800,24603027750,13020,13010,13030,13010,1475
20240419,135700,24583820770,13020,13040,13040,13010,1185
20240419,135600,24568380490,13040,13010,13040,13000,1182
20240419,135500,24552997550,13040,13010,13040,13000,2178
20240419,135400,24524640640,13000,13010,13010,12990,1443
20240419,135300,24505870590,13020,13010,13020,13010,1284
20240419,135200,24489158650,13010,12980,13030,12980,1083
20240419,135100,24475065970,13010,13030,13040,12990,2751
20240419,135000,24439239460,13030,13020,13040,13010,1780
20240419,134900,24416054870,13010,12960,13010,12960,2811
20240419,134800,24379527130,12960,12950,12990,12950,3076
20240419,134700,24339619990,12950,12970,12970,12940,2548
20240419,134600,24306615820,12970,12980,12990,12960,2061
20240419,134500,24279875450,12980,12980,13000,12980,1810
20240419,134400,24256369480,12980,12990,13000,12980,1720
20240419,134300,24234023630,12980,13010,13030,12980,3348
20240419,134200,24190490290,13010,13050,13060,13010,1391
20240419,134100,24172349660,13050,13060,13060,13030,2119
20240419,134000,24144699390,13050,13050,13070,13040,1552
20240419,133900,24124446630,13040,13100,13110,13030,1142
20240419,133800,24109507530,13110,13090,13110,13040,6661
20240419,133700,24022256410,13090,13080,13100,13050,4310
20240419,133600,23965848920,13080,13020,13090,13020,2493
20240419,133500,23933288980,13040,13020,13050,13010,5050
20240419,133400,23867502270,13010,12990,13020,12990,3284
20240419,133300,23824793730,13000,12990,13000,12990,1932
20240419,133200,23799690070,13000,13010,13010,12990,1452
20240419,133100,23780818310,13000,12990,13000,12990,1237
20240419,133000,23764741600,12990,12980,12990,12980,1567
20240419,132900,23744389970,12980,13000,13010,12980,2285
20240419,132800,23714687740,12990,12990,13000,12990,1132
20240419,132700,23699977520,12990,13000,13020,12990,2449
20240419,132600,23668109810,13010,13010,13020,13000,2073
20240419,132500,23641132400,13010,13000,13010,12990,2526
20240419,132400,23608281850,13000,12990,13010,12980,1638
20240419,132300,23586985160,12980,13000,13000,12970,1340
20240419,132200,23569578270,12990,13020,13020,12960,2846
20240419,132100,23532587200,13010,13040,13040,13000,3020
20240419,132000,23493270060,13040,12970,13050,12970,1443
20240419,131900,23474481250,12970,12960,13030,12950,11196
20240419,131800,23328978720,12960,12970,12970,12950,1496
20240419,131700,23309594260,12960,12960,12990,12950,3119
20240419,131600,23269147390,12980,12960,13000,12950,3937
20240419,131500,23218053070,12950,12870,12980,12870,12669
20240419,131400,23054066980,12880,12840,12880,12840,2603
20240419,131300,23020588000,12840,12860,12860,12840,1712
20240419,131200,22998590340,12860,12870,12870,12850,509
20240419,131100,22992043140,12840,12870,12870,12840,3650
20240419,131000,22945100430,12870,12880,12900,12870,4130
20240419,130900,22891918100,12880,12890,12900,12880,1011
20240419,130800,22878885510,12890,12900,12900,12890,817
20240419,130700,22868353210,12890,12910,12920,12890,847
20240419,130600,22857419670,12910,12910,12930,12890,679
20240419,130500,22848653270,12890,12880,12920,12870,895
20240419,130400,22837122530,12880,12910,12950,12880,2629
20240419,130300,22803124560,12910,12870,12910,12870,2627
20240419,130200,22769278540,12870,12890,12900,12870,1293
20240419,130100,22752623990,12890,12890,12900,12890,275
20240419,130000,22749079070,12890,12890,12900,12890,608
20240419,125900,22741237550,12890,12920,12920,12890,2486
20240419,125800,22709146700,12920,12860,12930,12860,4068
20240419,125700,22656681780,12860,12900,12910,12860,4533
20240419,125600,22598243750,12900,12920,12920,12900,5628
20240419,125500,22525621330,12920,12920,12960,12920,4305
20240419,125400,22469918940,12920,12920,12960,12910,6710
20240419,125300,22383030260,12920,12900,12930,12890,3211
20240419,125200,22341539730,12890,12900,12930,12890,9011
20240419,125100,22225140590,12890,12880,12910,12880,2254
20240419,125000,22196068410,12880,12860,12880,12860,736
20240419,124900,22186597350,12860,12860,12870,12840,1751
20240419,124800,22164093170,12870,12850,12900,12850,5879
20240419,124700,22088352930,12840,12850,12860,12840,1316
20240419,124600,22071442970,12870,12790,12880,12790,11866
20240419,124500,21918938550,12790,12710,12790,12690,3022
20240419,124400,21880467330,12700,12720,12720,12700,470
20240419,124300,21874493420,12720,12710,12720,12690,5363
20240419,124200,21806364150,12720,12730,12730,12710,511
20240419,124100,21799865180,12730,12720,12730,12710,968
20240419,124000,21787554700,12720,12750,12750,12720,2394
20240419,123900,21757044100,12760,12770,12770,12750,1557
20240419,123800,21737173330,12770,12820,12830,12770,6336
20240419,123700,21656080640,12820,12820,12820,12800,1062
20240419,123600,21642481680,12810,12820,12840,12800,300
20240419,123500,21638635100,12800,12790,12810,12790,1798
20240419,123400,21615627550,12770,12820,12820,12770,3726
20240419,123300,21567933130,12820,12820,12830,12810,601
20240419,123200,21560231630,12820,12870,12870,12820,651
20240419,123100,21551873990,12880,12850,12880,12800,2859
20240419,123000,21515096540,12850,12810,12850,12790,1431
20240419,122900,21496757720,12870,12790,12880,12790,1773
20240419,122800,21474042490,12790,12790,12800,12790,1039
20240419,122700,21460753360,12790,12790,12800,12790,823
20240419,122600,21450223180,12790,12810,12820,12790,2102
20240419,122500,21423307430,12810,12790,12820,12790,656
20240419,122400,21414906900,12790,12760,12790,12760,1088
20240419,122300,21401001960,12760,12770,12770,12750,3527
20240419,122200,21356012040,12760,12810,12820,12760,3545
20240419,122100,21310666800,12810,12810,12860,12800,739
20240419,122000,21301197750,12820,12810,12820,12800,530
20240419,121900,21294409250,12800,12840,12850,12800,5873
20240419,121800,21218992580,12840,12840,12850,12810,8217
20240419,121700,21113551450,12830,12860,12900,12820,1993
20240419,121600,21087900700,12850,12810,12880,12810,2293
20240419,121500,21058451240,12800,12780,12800,12760,1828
20240419,121400,21035067770,12790,12790,12800,12750,5517
20240419,121300,20964557490,12790,12760,12790,12760,2123
20240419,121200,20937434920,12760,12740,12770,12740,1338
20240419,121100,20920374400,12780,12740,12780,12730,2294
20240419,121000,20891132380,12740,12730,12760,12720,6880
20240419,120900,20803470370,12720,12710,12730,12700,2969
20240419,120800,20765699250,12710,12690,12710,12670,3997
20240419,120700,20714964330,12690,12650,12690,12650,3772
20240419,120600,20667128720,12680,12600,12680,12600,1101
20240419,120500,20653227780,12610,12580,12610,12570,5044
20240419,120400,20589675560,12570,12560,12570,12560,597
20240419,120300,20582174900,12560,12490,12560,12470,1953
20240419,120200,20557691400,12480,12470,12490,12460,866
20240419,120100,20546888340,12470,12470,12500,12460,641
20240419,120000,20538890850,12460,12440,12470,12440,3816
20240419,115900,20491378300,12440,12440,12450,12430,1261
20240419,115800,20475698970,12450,12440,12450,12430,1321
20240419,115700,20459263750,12440,12440,12450,12430,986
20240419,115600,20447003850,12440,12440,12450,12430,515
20240419,115500,20440598790,12430,12430,12440,12430,965
20240419,115400,20428602840,12440,12440,12450,12420,1743
20240419,115300,20406933990,12440,12430,12450,12430,396
20240419,115200,20402009510,12450,12440,12450,12420,2983
20240419,115100,20364919040,12430,12450,12470,12430,5523
20240419,115000,20296176780,12460,12450,12460,12450,8231
20240419,114900,20193691130,12450,12460,12470,12450,2480
20240419,114800,20162797370,12460,12450,12470,12450,2843
20240419,114700,20127374430,12460,12450,12460,12450,876
20240419,114600,20116467110,12450,12460,12470,12450,3079
20240419,114500,20078102760,12460,12500,12500,12450,8273
20240419,114400,19974839890,12500,12490,12510,12490,848
20240419,114300,19964239920,12500,12490,12500,12480,6738
20240419,114200,19880070410,12500,12490,12500,12490,1206
20240419,114100,19864998110,12490,12490,12500,12480,5617
20240419,114000,19794795400,12490,12490,12550,12480,1212
20240419,113900,19779646880,12480,12470,12510,12460,7613
20240419,113800,19684546230,12470,12490,12490,12470,1727
20240419,113700,19662993600,12490,12490,12500,12490,1330
20240419,113600,19646380030,12490,12540,12550,12490,8617
20240419,113500,19538558460,12540,12540,12550,12540,1259
20240419,113400,19522767590,12540,12540,12560,12530,2529
20240419,113300,19491043080,12540,12550,12560,12540,1122
20240419,113200,19476963830,12550,12560,12560,12530,3403
20240419,113100,19434261580,12550,12530,12560,12530,1600
20240419,113000,19414181760,12530,12530,12560,12530,2046
20240419,112900,19388509000,12560,12560,12570,12520,914
20240419,112800,19377031540,12520,12570,12580,12510,12727
20240419,112700,19217126750,12570,12430,12570,12430,5465
20240419,112600,19148751800,12430,12410,12480,12410,4254
20240419,112500,19095829060,12410,12440,12450,12400,10481
20240419,112400,18965636660,12430,12420,12510,12410,5476
20240419,112300,18897350720,12420,12420,12580,12380,2715
20240419,112200,18863552980,12380,12450,12510,12380,18773
20240419,112100,18630474190,12410,12460,12520,12410,22760
20240419,112000,18347046020,12430,12420,12480,12420,5012
20240419,111900,18284714050,12410,12490,12510,12410,10818
20240419,111800,18149973570,12490,12500,12510,12450,3121
20240419,111700,18111047480,12510,12510,12520,12450,7251
20240419,111600,18020454160,12450,12500,12530,12440,20004
20240419,111500,17770942950,12500,12560,12580,12490,27490
20240419,111400,17426928250,12550,12620,12620,12550,28635
20240419,111300,17066474260,12620,12630,12640,12610,7871
20240419,111200,16967126820,12630,12660,12670,12630,8522
20240419,111100,16859297040,12660,12690,12700,12660,4389
20240419,111000,16803648640,12690,12720,12720,12690,11840
20240419,110900,16653242550,12720,12730,12740,12710,2330
20240419,110800,16623597850,12740,12750,12750,12730,1943
20240419,110700,16598852650,12740,12730,12760,12730,1622
20240419,110600,16578185360,12730,12710,12750,12690,4963
20240419,110500,16515086690,12700,12710,12710,12700,9584
20240419,110400,16393330120,12710,12720,12730,12710,4069
20240419,110300,16341592430,12720,12720,12730,12710,2391
20240419,110200,16311193350,12720,12720,12720,12700,2473
20240419,110100,16279757820,12710,12730,12760,12710,4772
20240419,110000,16219036410,12730,12740,12760,12710,6352
20240419,105900,16138176080,12730,12720,12800,12700,6560
20240419,105800,16054688050,12720,12770,12770,12700,17038
20240419,105700,15838125370,12800,12760,12800,12710,3962
20240419,105600,15787604710,12760,12820,12820,12710,19402
20240419,105500,15539428230,12810,12920,12920,12810,15082
20240419,105400,15345533310,12920,12920,12940,12910,892
20240419,105300,15334006580,13000,12970,13000,12880,55833
20240419,105200,14614013210,12980,12990,13000,12960,4084
20240419,105100,14560994290,12970,12980,13000,12940,1029
20240419,105000,14547640510,12980,12980,12980,12920,1644
20240419,104900,14526352240,12970,12950,12970,12910,2045
20240419,104800,14499900160,12950,12940,12960,12910,851
20240419,104700,14488883620,12950,12910,12950,12900,5416
20240419,104600,14418888170,12920,12900,12950,12880,6024
20240419,104500,14341161560,12900,12950,12960,12900,4839
20240419,104400,14278608790,12950,12990,12990,12950,2727
20240419,104300,14243245450,12990,13040,13040,12980,12528
20240419,104200,14080336920,13040,13030,13050,13030,1345
20240419,104100,14062791240,13020,13090,13090,13020,6649
20240419,104000,13976113110,13070,13090,13090,13060,621
20240419,103900,13967996540,13090,13070,13110,13050,607
20240419,103800,13960057610,13070,13070,13080,13040,622
20240419,103700,13951933940,13080,13010,13080,13010,1706
20240419,103600,13929660670,12980,12970,13020,12940,5863
20240419,103500,13853712080,12970,13000,13020,12970,6595
20240419,103400,13767982410,12980,13030,13030,12970,11020
20240419,103300,13624762320,13020,12990,13020,12980,5710
20240419,103200,13550508510,12990,12980,13020,12980,6378
20240419,103100,13467616380,12980,12930,12980,12930,4240
20240419,103000,13412746000,12950,12970,12970,12850,13667
20240419,102900,13236326160,12970,13060,13080,12970,11972
20240419,102800,13080507560,13060,13110,13110,13060,9033
20240419,102700,12962269830,13110,13110,13120,13090,2341
20240419,102600,12931590070,13100,13120,13130,13090,5386
20240419,102500,12861000800,13110,13170,13170,13110,6199
20240419,102400,12779635600,13170,13170,13190,13150,3410
20240419,102300,12734768250,13160,13190,13200,13160,9032
20240419,102200,12615726730,13200,13190,13200,13190,1059
20240419,102100,12601754450,13190,13220,13220,13190,3013
20240419,102000,12561972950,13220,13200,13220,13200,2627
20240419,101900,12527280140,13210,13230,13270,13210,4456
20240419,101800,12468295380,13220,13170,13240,13160,6980
20240419,101700,12376333210,13170,13260,13260,13160,23914
20240419,101600,12060467860,13260,13280,13290,13250,8417
20240419,101500,11948847560,13280,13360,13370,13280,16530
20240419,101400,11728697970,13360,13360,13360,13350,3433
20240419,101300,11682851260,13360,13390,13390,13360,3153
20240419,101200,11640700910,13390,13420,13420,13370,33631
20240419,101100,11190006660,13410,13440,13450,13410,2592
20240419,101000,11155215630,13440,13430,13450,13420,726
20240419,100900,11145464130,13420,13460,13470,13420,6248
20240419,100800,11061544480,13450,13450,13470,13450,1330
20240419,100700,11043644170,13440,13430,13440,13430,738
20240419,100600,11033727110,13430,13430,13440,13420,1038
20240419,100500,11019790280,13420,13410,13430,13400,1426
20240419,100400,11000664230,13400,13420,13440,13400,6648
20240419,100300,10911535020,13410,13440,13440,13400,7799
20240419,100200,10806954510,13410,13450,13460,13410,6195
20240419,100100,10723731510,13450,13440,13450,13440,1622
20240419,100000,10701930340,13440,13500,13510,13440,7857
20240419,095900,10596111150,13500,13440,13500,13430,2434
20240419,095800,10563330390,13430,13500,13500,13430,1524
20240419,095700,10542819510,13490,13550,13550,13490,695
20240419,095600,10533416600,13560,13520,13560,13510,6458
20240419,095500,10445953650,13520,13520,13530,13510,746
20240419,095400,10435867790,13520,13500,13530,13490,2516
20240419,095300,10401874040,13500,13470,13520,13470,2780
20240419,095200,10364324920,13430,13450,13480,13400,6700
20240419,095100,10274372200,13450,13450,13460,13440,1381
20240419,095000,10255797450,13460,13470,13500,13450,3855
20240419,094900,10203911630,13470,13500,13500,13470,848
20240419,094800,10192472680,13500,13530,13530,13500,6683
20240419,094700,10102239240,13520,13580,13580,13520,6134
20240419,094600,10019157110,13580,13630,13640,13580,5328
20240419,094500,9946666190,13620,13600,13620,13600,1979
20240419,094400,9919728150,13600,13600,13610,13600,1451
20240419,094300,9899986930,13600,13610,13620,13580,7106
20240419,094200,9803332090,13610,13630,13650,13610,5229
20240419,094100,9732041940,13640,13620,13650,13600,7430
20240419,094000,9630719680,13630,13550,13660,13540,22784
20240419,093900,9320765500,13550,13530,13560,13510,3856
20240419,093800,9268573090,13520,13520,13520,13480,3104
20240419,093700,9226637680,13510,13490,13520,13470,1941
20240419,093600,9200418220,13500,13520,13520,13470,2258
20240419,093500,9169939080,13510,13530,13530,13490,3160
20240419,093400,9127246410,13530,13510,13530,13490,3857
20240419,093300,9075120380,13510,13490,13520,13470,1329
20240419,093200,9057174100,13490,13480,13510,13430,12994
20240419,093100,8882377380,13520,13480,13520,13460,8038
20240419,093000,8774037370,13480,13540,13560,13470,13409
20240419,092900,8592623200,13550,13540,13550,13520,2634
20240419,092800,8556977510,13550,13530,13570,13520,3713
20240419,092700,8506673350,13550,13650,13650,13520,10094
20240419,092600,8369732090,13630,13580,13650,13570,19351
20240419,092500,8105994010,13620,13530,13620,13460,20057
20240419,092400,7834139810,13530,13380,13530,13370,12565
20240419,092300,7664996980,13430,13390,13450,13360,4657
20240419,092200,7602545970,13380,13430,13450,13360,3079
20240419,092100,7561288340,13420,13460,13500,13410,7545
20240419,092000,7459747470,13430,13340,13480,13300,22389
20240419,091900,7161161160,13350,13310,13360,13300,12076
20240419,091800,7000351930,13340,13480,13480,13310,53778
20240419,091700,6280568120,13480,13560,13590,13480,5540
20240419,091600,6205599310,13580,13500,13650,13500,11001
20240419,091500,6056183780,13500,13490,13550,13490,7818
20240419,091400,5950412340,13490,13520,13560,13490,5727
20240419,091300,5872961060,13510,13430,13540,13430,7635
20240419,091200,5769990380,13420,13550,13560,13410,25499
20240419,091100,5426730730,13560,13540,13590,13490,7250
20240419,091000,5328451330,13540,13630,13630,13480,24131
20240419,090900,5001791810,13630,13680,13710,13620,13674
20240419,090800,4814882580,13690,13610,13760,13610,28186
20240419,090700,4428904640,13610,13560,13610,13530,13363
20240419,090600,4247708270,13550,13720,13740,13520,41402
20240419,090500,3684133360,13730,13840,13840,13680,29632
20240419,090400,3277016650,13780,13660,13850,13650,79277
20240419,090300,2185220170,13660,13670,13740,13650,45832
20240419,090200,1557112250,13670,13630,13710,13610,59060
20240419,090100,750233110,13610,13380,13610,13370,40308
20240419,090000,206588600,13370,13400,13480,13330,15412