KissMeData/024110/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,190100,13724517300,13460,13460,13460,13460,50943
20240408,190000,13724517300,13460,13460,13460,13460,0
20240408,185900,13724517300,13460,13460,13460,13460,0
20240408,185800,13724517300,13460,13460,13460,13460,0
20240408,185700,13724517300,13460,13460,13460,13460,0
20240408,185600,13724517300,13460,13460,13460,13460,0
20240408,185500,13724517300,13460,13460,13460,13460,0
20240408,185400,13724517300,13460,13460,13460,13460,0
20240408,185300,13724517300,13460,13460,13460,13460,0
20240408,185200,13724517300,13460,13460,13460,13460,0
20240408,185100,13724517300,13460,13460,13460,13460,0
20240408,185000,13724517300,13460,13460,13460,13460,0
20240408,184900,13724517300,13460,13460,13460,13460,0
20240408,184800,13724517300,13460,13460,13460,13460,0
20240408,184700,13724517300,13460,13460,13460,13460,0
20240408,184600,13724517300,13460,13460,13460,13460,0
20240408,184500,13724517300,13460,13460,13460,13460,0
20240408,184400,13724517300,13460,13460,13460,13460,0
20240408,184300,13724517300,13460,13460,13460,13460,0
20240408,184200,13724517300,13460,13460,13460,13460,0
20240408,184100,13724517300,13460,13460,13460,13460,0
20240408,184000,13724517300,13460,13460,13460,13460,0
20240408,183900,13724517300,13460,13460,13460,13460,0
20240408,183800,13724517300,13460,13460,13460,13460,0
20240408,183700,13724517300,13460,13460,13460,13460,0
20240408,183600,13724517300,13460,13460,13460,13460,0
20240408,183500,13724517300,13460,13460,13460,13460,0
20240408,183400,13724517300,13460,13460,13460,13460,0
20240408,183300,13724517300,13460,13460,13460,13460,0
20240408,183200,13724517300,13460,13460,13460,13460,0
20240408,183100,13724517300,13460,13460,13460,13460,50943
20240408,183000,13724517300,13460,13460,13460,13460,0
20240408,182900,13724517300,13460,13460,13460,13460,0
20240408,182800,13724517300,13460,13460,13460,13460,0
20240408,182700,13724517300,13460,13460,13460,13460,0
20240408,182600,13724517300,13460,13460,13460,13460,0
20240408,182500,13724517300,13460,13460,13460,13460,0
20240408,182400,13724517300,13460,13460,13460,13460,0
20240408,182300,13724517300,13460,13460,13460,13460,0
20240408,182200,13724517300,13460,13460,13460,13460,0
20240408,182100,13724517300,13460,13460,13460,13460,0
20240408,182000,13724517300,13460,13460,13460,13460,0
20240408,181900,13724517300,13460,13460,13460,13460,0
20240408,181800,13724517300,13460,13460,13460,13460,0
20240408,181700,13724517300,13460,13460,13460,13460,0
20240408,181600,13724517300,13460,13460,13460,13460,0
20240408,181500,13724517300,13460,13460,13460,13460,0
20240408,181400,13724517300,13460,13460,13460,13460,0
20240408,181300,13724517300,13460,13460,13460,13460,0
20240408,181200,13724517300,13460,13460,13460,13460,0
20240408,181100,13724517300,13460,13460,13460,13460,0
20240408,181000,13724517300,13460,13460,13460,13460,0
20240408,180900,13724517300,13460,13460,13460,13460,0
20240408,180800,13724517300,13460,13460,13460,13460,0
20240408,180700,13724517300,13460,13460,13460,13460,0
20240408,180600,13724517300,13460,13460,13460,13460,0
20240408,180500,13724517300,13460,13460,13460,13460,0
20240408,180400,13724517300,13460,13460,13460,13460,0
20240408,180300,13724517300,13460,13460,13460,13460,0
20240408,180200,13724517300,13460,13460,13460,13460,0
20240408,180100,13724517300,13460,13460,13460,13460,50943
20240408,180000,13724517300,13460,13460,13460,13460,0
20240408,175900,13724517300,13460,13460,13460,13460,0
20240408,175800,13724517300,13460,13460,13460,13460,0
20240408,175700,13724517300,13460,13460,13460,13460,0
20240408,175600,13724517300,13460,13460,13460,13460,0
20240408,175500,13724517300,13460,13460,13460,13460,0
20240408,175400,13724517300,13460,13460,13460,13460,0
20240408,175300,13724517300,13460,13460,13460,13460,0
20240408,175200,13724517300,13460,13460,13460,13460,0
20240408,175100,13724517300,13460,13460,13460,13460,0
20240408,175000,13724517300,13460,13460,13460,13460,0
20240408,174900,13724517300,13460,13460,13460,13460,0
20240408,174800,13724517300,13460,13460,13460,13460,0
20240408,174700,13724517300,13460,13460,13460,13460,0
20240408,174600,13724517300,13460,13460,13460,13460,0
20240408,174500,13724517300,13460,13460,13460,13460,0
20240408,174400,13724517300,13460,13460,13460,13460,0
20240408,174300,13724517300,13460,13460,13460,13460,0
20240408,174200,13724517300,13460,13460,13460,13460,0
20240408,174100,13724517300,13460,13460,13460,13460,0
20240408,174000,13724517300,13460,13460,13460,13460,0
20240408,173900,13724517300,13460,13460,13460,13460,0
20240408,173800,13724517300,13460,13460,13460,13460,0
20240408,173700,13724517300,13460,13460,13460,13460,0
20240408,173600,13724517300,13460,13460,13460,13460,0
20240408,173500,13724517300,13460,13460,13460,13460,0
20240408,173400,13724517300,13460,13460,13460,13460,0
20240408,173300,13724517300,13460,13460,13460,13460,0
20240408,173200,13724517300,13460,13460,13460,13460,0
20240408,173100,13724517300,13460,13460,13460,13460,50943
20240408,173000,13724517300,13460,13460,13460,13460,0
20240408,172900,13724517300,13460,13460,13460,13460,0
20240408,172800,13724517300,13460,13460,13460,13460,0
20240408,172700,13724517300,13460,13460,13460,13460,0
20240408,172600,13724517300,13460,13460,13460,13460,0
20240408,172500,13724517300,13460,13460,13460,13460,0
20240408,172400,13724517300,13460,13460,13460,13460,0
20240408,172300,13724517300,13460,13460,13460,13460,0
20240408,172200,13724517300,13460,13460,13460,13460,0
20240408,172100,13724517300,13460,13460,13460,13460,0
20240408,172000,13724517300,13460,13460,13460,13460,0
20240408,171900,13724517300,13460,13460,13460,13460,0
20240408,171800,13724517300,13460,13460,13460,13460,0
20240408,171700,13724517300,13460,13460,13460,13460,0
20240408,171600,13724517300,13460,13460,13460,13460,0
20240408,171500,13724517300,13460,13460,13460,13460,0
20240408,171400,13724517300,13460,13460,13460,13460,0
20240408,171300,13724517300,13460,13460,13460,13460,0
20240408,171200,13724517300,13460,13460,13460,13460,0
20240408,171100,13724517300,13460,13460,13460,13460,0
20240408,171000,13724517300,13460,13460,13460,13460,0
20240408,170900,13724517300,13460,13460,13460,13460,0
20240408,170800,13724517300,13460,13460,13460,13460,0
20240408,170700,13724517300,13460,13460,13460,13460,0
20240408,170600,13724517300,13460,13460,13460,13460,0
20240408,170500,13724517300,13460,13460,13460,13460,0
20240408,170400,13724517300,13460,13460,13460,13460,0
20240408,170300,13724517300,13460,13460,13460,13460,0
20240408,170200,13724517300,13460,13460,13460,13460,0
20240408,170100,13724517300,13460,13460,13460,13460,50943
20240408,170000,13724517300,13460,13460,13460,13460,0
20240408,165900,13724517300,13460,13460,13460,13460,0
20240408,165800,13724517300,13460,13460,13460,13460,0
20240408,165700,13724517300,13460,13460,13460,13460,0
20240408,165600,13724517300,13460,13460,13460,13460,0
20240408,165500,13724517300,13460,13460,13460,13460,0
20240408,165400,13724517300,13460,13460,13460,13460,0
20240408,165300,13724517300,13460,13460,13460,13460,0
20240408,165200,13724517300,13460,13460,13460,13460,0
20240408,165100,13724517300,13460,13460,13460,13460,0
20240408,165000,13724517300,13460,13460,13460,13460,0
20240408,164900,13724517300,13460,13460,13460,13460,0
20240408,164800,13724517300,13460,13460,13460,13460,0
20240408,164700,13724517300,13460,13460,13460,13460,0
20240408,164600,13724517300,13460,13460,13460,13460,0
20240408,164500,13724517300,13460,13460,13460,13460,0
20240408,164400,13724517300,13460,13460,13460,13460,0
20240408,164300,13724517300,13460,13460,13460,13460,0
20240408,164200,13724517300,13460,13460,13460,13460,0
20240408,164100,13724517300,13460,13460,13460,13460,0
20240408,164000,13724517300,13460,13460,13460,13460,0
20240408,163900,13724517300,13460,13460,13460,13460,0
20240408,163800,13724517300,13460,13460,13460,13460,0
20240408,163700,13724517300,13460,13460,13460,13460,0
20240408,163600,13724517300,13460,13460,13460,13460,0
20240408,163500,13724517300,13460,13460,13460,13460,0
20240408,163400,13724517300,13460,13460,13460,13460,0
20240408,163300,13724517300,13460,13460,13460,13460,0
20240408,163200,13724517300,13460,13460,13460,13460,0
20240408,163100,13724517300,13460,13460,13460,13460,50943
20240408,163000,13724517300,13460,13460,13460,13460,0
20240408,162900,13724517300,13460,13460,13460,13460,0
20240408,162800,13724517300,13460,13460,13460,13460,0
20240408,162700,13724517300,13460,13460,13460,13460,0
20240408,162600,13724517300,13460,13460,13460,13460,0
20240408,162500,13724517300,13460,13460,13460,13460,0
20240408,162400,13724517300,13460,13460,13460,13460,0
20240408,162300,13724517300,13460,13460,13460,13460,0
20240408,162200,13724517300,13460,13460,13460,13460,0
20240408,162100,13724517300,13460,13460,13460,13460,0
20240408,162000,13724517300,13460,13460,13460,13460,0
20240408,161900,13724517300,13460,13460,13460,13460,0
20240408,161800,13724517300,13460,13460,13460,13460,0
20240408,161700,13724517300,13460,13460,13460,13460,0
20240408,161600,13724517300,13460,13460,13460,13460,0
20240408,161500,13724517300,13460,13460,13460,13460,0
20240408,161400,13724517300,13460,13460,13460,13460,0
20240408,161300,13724517300,13460,13460,13460,13460,0
20240408,161200,13724517300,13460,13460,13460,13460,0
20240408,161100,13724517300,13460,13460,13460,13460,0
20240408,161000,13724517300,13460,13460,13460,13460,0
20240408,160900,13724517300,13460,13460,13460,13460,0
20240408,160800,13724517300,13460,13460,13460,13460,0
20240408,160700,13724517300,13460,13460,13460,13460,0
20240408,160600,13724517300,13460,13460,13460,13460,0
20240408,160500,13724517300,13460,13460,13460,13460,0
20240408,160400,13724517300,13460,13460,13460,13460,0
20240408,160300,13724517300,13460,13460,13460,13460,0
20240408,160200,13724517300,13460,13460,13460,13460,0
20240408,160100,13724517300,13460,13460,13460,13460,50943
20240408,160000,13724517300,13460,13460,13460,13460,0
20240408,155900,13724517300,13460,13460,13460,13460,0
20240408,155800,13724517300,13460,13460,13460,13460,0
20240408,155700,13724517300,13460,13460,13460,13460,0
20240408,155600,13724517300,13460,13460,13460,13460,0
20240408,155500,13724517300,13460,13460,13460,13460,0
20240408,155400,13724517300,13460,13460,13460,13460,0
20240408,155300,13724517300,13460,13460,13460,13460,0
20240408,155200,13724517300,13460,13460,13460,13460,0
20240408,155100,13724517300,13460,13460,13460,13460,0
20240408,155000,13724517300,13460,13460,13460,13460,0
20240408,154900,13724517300,13460,13460,13460,13460,0
20240408,154800,13724517300,13460,13460,13460,13460,0
20240408,154700,13724517300,13460,13460,13460,13460,0
20240408,154600,13724517300,13460,13460,13460,13460,0
20240408,154500,13724517300,13460,13460,13460,13460,0
20240408,154400,13724517300,13460,13460,13460,13460,0
20240408,154300,13724517300,13460,13460,13460,13460,0
20240408,154200,13724517300,13460,13460,13460,13460,0
20240408,154100,13724517300,13460,13460,13460,13460,0
20240408,154000,13724517300,13460,13460,13460,13460,0
20240408,153900,13724517300,13460,13460,13460,13460,0
20240408,153800,13724517300,13460,13460,13460,13460,0
20240408,153700,13724517300,13460,13460,13460,13460,0
20240408,153600,13724517300,13460,13460,13460,13460,0
20240408,153500,13724517300,13460,13460,13460,13460,0
20240408,153400,13724517300,13460,13460,13460,13460,0
20240408,153300,13724517300,13460,13460,13460,13460,0
20240408,153200,13724517300,13460,13460,13460,13460,0
20240408,153100,13724517300,13460,13460,13460,13460,50943
20240408,153000,13724517300,13460,13460,13460,13460,50943
20240408,152900,13038824520,13430,13430,13430,13430,0
20240408,152800,13038824520,13430,13430,13430,13430,0
20240408,152700,13038824520,13430,13430,13430,13430,0
20240408,152600,13038824520,13430,13430,13430,13430,0
20240408,152500,13038824520,13430,13430,13430,13430,0
20240408,152400,13038824520,13430,13430,13430,13430,0
20240408,152300,13038824520,13430,13430,13430,13430,0
20240408,152200,13038824520,13430,13430,13430,13430,0
20240408,152100,13038824520,13430,13430,13430,13430,0
20240408,152000,13038824520,13430,13430,13430,13430,0
20240408,151900,13038824520,13430,13420,13440,13410,2461
20240408,151800,13005775330,13430,13420,13440,13410,2457
20240408,151700,12972796650,13420,13410,13420,13410,1122
20240408,151600,12957749820,13410,13410,13420,13400,1476
20240408,151500,12937959040,13400,13420,13420,13400,14978
20240408,151400,12737107240,13410,13420,13440,13410,3539
20240408,151300,12689597010,13420,13400,13420,13400,717
20240408,151200,12679983020,13410,13410,13430,13400,2811
20240408,151100,12642282940,13410,13400,13440,13400,2465
20240408,151000,12609189370,13400,13420,13440,13400,4865
20240408,150900,12543902210,13410,13400,13410,13400,2280
20240408,150800,12513344790,13410,13400,13410,13400,1370
20240408,150700,12494976960,13410,13400,13410,13400,932
20240408,150600,12482479560,13400,13400,13410,13400,2527
20240408,150500,12448612700,13410,13400,13410,13400,1001
20240408,150400,12435195550,13410,13400,13410,13400,903
20240408,150300,12423091110,13410,13400,13410,13400,2271
20240408,150200,12392655740,13400,13410,13410,13400,480
20240408,150100,12386221770,13410,13400,13410,13400,1615
20240408,150000,12364578650,13410,13400,13410,13400,2843
20240408,145900,12326477280,13410,13390,13410,13390,2577
20240408,145800,12291939970,13390,13390,13400,13390,457
20240408,145700,12285817420,13400,13390,13400,13390,2352
20240408,145600,12254319920,13400,13390,13400,13390,2010
20240408,145500,12227392620,13400,13400,13400,13390,1116
20240408,145400,12212444460,13400,13390,13410,13390,2794
20240408,145300,12175026650,13390,13400,13410,13390,1445
20240408,145200,12155660620,13410,13400,13410,13400,820
20240408,145100,12144665950,13410,13400,13410,13390,2301
20240408,145000,12113835990,13400,13400,13410,13390,2294
20240408,144900,12083093000,13390,13400,13410,13390,1111
20240408,144800,12068208050,13410,13390,13410,13380,5031
20240408,144700,12000836960,13390,13380,13390,13380,906
20240408,144600,11988711290,13390,13380,13390,13380,2558
20240408,144500,11954479940,13390,13390,13400,13390,4923
20240408,144400,11888558670,13400,13400,13410,13390,1432
20240408,144300,11869371730,13410,13410,13410,13400,1117
20240408,144200,11854399770,13410,13400,13410,13400,2871
20240408,144100,11815925970,13400,13410,13410,13400,980
20240408,144000,11802790470,13400,13410,13410,13400,2161
20240408,143900,11773828210,13410,13410,13410,13400,2304
20240408,143800,11742951050,13410,13410,13410,13400,2237
20240408,143700,11712957600,13410,13400,13410,13400,665
20240408,143600,11704043210,13410,13410,13420,13400,2672
20240408,143500,11668213590,13410,13400,13420,13400,1262
20240408,143400,11651297580,13400,13420,13420,13400,1476
20240408,143300,11631507470,13420,13410,13420,13410,2711
20240408,143200,11595150160,13410,13420,13430,13410,782
20240408,143100,11584659730,13420,13420,13430,13410,1162
20240408,143000,11569064730,13420,13420,13440,13420,3787
20240408,142900,11518214940,13430,13420,13430,13420,1129
20240408,142800,11503056580,13420,13420,13430,13420,1173
20240408,142700,11487311000,13420,13430,13430,13420,371
20240408,142600,11482331260,13420,13420,13440,13420,1071
20240408,142500,11467954130,13430,13430,13440,13420,4587
20240408,142400,11406363820,13430,13430,13440,13420,547
20240408,142300,11399018430,13430,13420,13440,13420,1188
20240408,142200,11383069370,13430,13430,13430,13420,1090
20240408,142100,11368435110,13430,13410,13430,13400,2823
20240408,142000,11330573210,13400,13410,13410,13400,1562
20240408,141900,11309628910,13410,13410,13410,13400,1051
20240408,141800,11295540820,13400,13410,13410,13400,1759
20240408,141700,11271967150,13410,13410,13410,13400,697
20240408,141600,11262621900,13400,13410,13410,13400,1816
20240408,141500,11238284740,13410,13400,13410,13400,1192
20240408,141400,11222308310,13410,13410,13410,13400,4640
20240408,141300,11160124510,13400,13410,13410,13400,1175
20240408,141200,11144374730,13400,13410,13410,13400,897
20240408,141100,11132349800,13410,13410,13410,13400,3524
20240408,141000,11085101270,13400,13410,13410,13400,663
20240408,140900,11076214300,13400,13400,13410,13400,1575
20240408,140800,11055103030,13400,13410,13410,13400,691
20240408,140700,11045840800,13400,13410,13410,13400,1451
20240408,140600,11026394540,13410,13400,13410,13400,600
20240408,140500,11018352400,13400,13420,13420,13400,2555
20240408,140400,10984090280,13420,13420,13430,13410,3340
20240408,140300,10939270350,13430,13410,13430,13410,2617
20240408,140200,10904160120,13410,13410,13420,13410,1058
20240408,140100,10889967730,13420,13420,13430,13410,1553
20240408,140000,10869133880,13430,13430,13430,13410,10078
20240408,135900,10733891560,13430,13430,13440,13420,1103
20240408,135800,10719081830,13430,13430,13440,13430,1119
20240408,135700,10704051320,13440,13430,13450,13420,1891
20240408,135600,10678653680,13420,13430,13430,13420,682
20240408,135500,10669498190,13440,13420,13440,13420,965
20240408,135400,10656541450,13420,13420,13430,13420,1408
20240408,135300,10637636940,13430,13430,13440,13420,1442
20240408,135200,10618273210,13430,13440,13440,13420,812
20240408,135100,10607367050,13430,13420,13450,13420,1566
20240408,135000,10586335200,13430,13420,13430,13420,2593
20240408,134900,10551521550,13420,13420,13440,13420,1097
20240408,134800,10536791540,13430,13430,13440,13420,1820
20240408,134700,10512347760,13430,13440,13450,13430,3114
20240408,134600,10470523040,13450,13440,13450,13430,1597
20240408,134500,10449065210,13440,13440,13450,13430,1511
20240408,134400,10428755860,13440,13440,13450,13440,2116
20240408,134300,10400311810,13450,13440,13450,13430,918
20240408,134200,10387978700,13440,13440,13450,13430,2807
20240408,134100,10350251040,13450,13440,13450,13430,515
20240408,134000,10343327730,13440,13460,13460,13430,4339
20240408,133900,10285006000,13450,13440,13460,13440,3606
20240408,133800,10236505820,13440,13440,13450,13440,692
20240408,133700,10227200860,13440,13440,13450,13440,645
20240408,133600,10218528100,13440,13450,13450,13440,1549
20240408,133500,10197705080,13440,13450,13460,13440,634
20240408,133400,10189178470,13460,13440,13460,13440,1805
20240408,133300,10164908940,13460,13450,13460,13450,1028
20240408,133200,10151078160,13450,13460,13470,13450,3703
20240408,133100,10101256900,13460,13450,13470,13450,2662
20240408,133000,10065414860,13450,13450,13460,13450,709
20240408,132900,10055875170,13450,13460,13470,13450,739
20240408,132800,10045927900,13460,13460,13480,13450,1521
20240408,132700,10025454630,13460,13480,13480,13460,2875
20240408,132600,9986734870,13480,13480,13490,13470,1539
20240408,132500,9966000090,13470,13480,13490,13470,2220
20240408,132400,9936080900,13480,13470,13480,13460,1657
20240408,132300,9913758800,13460,13470,13470,13460,1333
20240408,132200,9895806350,13460,13460,13470,13460,1299
20240408,132100,9878318640,13470,13470,13470,13460,751
20240408,132000,9868205050,13470,13460,13470,13460,463
20240408,131900,9861968870,13460,13460,13480,13450,2655
20240408,131800,9826203730,13450,13450,13470,13450,510
20240408,131700,9819337000,13460,13450,13470,13450,1764
20240408,131600,9795591120,13470,13460,13470,13440,1699
20240408,131500,9772733360,13450,13470,13470,13440,1280
20240408,131400,9755505260,13450,13450,13470,13440,2035
20240408,131300,9728130790,13470,13460,13490,13450,2667
20240408,131200,9692222610,13470,13470,13490,13460,1053
20240408,131100,9678033720,13460,13480,13490,13460,1257
20240408,131000,9661092970,13480,13470,13490,13460,795
20240408,130900,9650373240,13470,13460,13480,13460,1185
20240408,130800,9634411770,13470,13450,13480,13450,1596
20240408,130700,9612918480,13450,13450,13460,13450,455
20240408,130600,9606795640,13460,13450,13480,13450,964
20240408,130500,9593817470,13450,13440,13450,13440,575
20240408,130400,9586085520,13450,13460,13460,13440,2614
20240408,130300,9550923830,13460,13470,13470,13450,2229
20240408,130200,9520916280,13460,13460,13460,13450,542
20240408,130100,9513622420,13460,13470,13470,13450,1785
20240408,130000,9489599080,13470,13450,13470,13450,1187
20240408,125900,9473627650,13450,13460,13460,13450,1966
20240408,125800,9447175060,13450,13460,13470,13450,598
20240408,125700,9439126240,13460,13440,13470,13440,2033
20240408,125600,9411766060,13440,13440,13450,13440,587
20240408,125500,9403874430,13450,13450,13460,13450,1613
20240408,125400,9382175970,13460,13470,13470,13450,1352
20240408,125300,9363981010,13470,13460,13470,13460,547
20240408,125200,9356614030,13470,13460,13470,13460,859
20240408,125100,9345048040,13460,13450,13470,13450,1441
20240408,125000,9325647280,13450,13460,13470,13450,317
20240408,124900,9321380690,13470,13460,13470,13440,2919
20240408,124800,9282126830,13470,13460,13470,13450,647
20240408,124700,9273420080,13460,13440,13470,13440,1315
20240408,124600,9255730120,13440,13450,13470,13440,1641
20240408,124500,9233658920,13450,13460,13480,13450,1432
20240408,124400,9214380800,13460,13440,13460,13440,688
20240408,124300,9205128060,13440,13440,13460,13440,1193
20240408,124200,9189088510,13440,13440,13460,13440,5189
20240408,124100,9119314940,13440,13430,13460,13430,816
20240408,124000,9108348590,13430,13420,13440,13420,1279
20240408,123900,9091171630,13420,13420,13420,13410,629
20240408,123800,9082732340,13410,13410,13420,13410,2472
20240408,123700,9049581000,13410,13430,13430,13410,4203
20240408,123600,8993178620,13420,13430,13440,13420,2601
20240408,123500,8958251200,13440,13450,13460,13430,3448
20240408,123400,8911902940,13450,13450,13460,13450,812
20240408,123300,8900977150,13450,13450,13460,13440,2401
20240408,123200,8868687840,13460,13450,13470,13450,866
20240408,123100,8857036900,13460,13450,13470,13450,916
20240408,123000,8844710270,13450,13470,13470,13440,1237
20240408,122900,8828070640,13450,13460,13470,13450,2097
20240408,122800,8799858770,13460,13460,13470,13450,3012
20240408,122700,8759319540,13450,13470,13470,13450,1301
20240408,122600,8741806290,13470,13470,13480,13460,1144
20240408,122500,8726397620,13470,13470,13480,13460,718
20240408,122400,8716726410,13460,13460,13480,13450,1268
20240408,122300,8699651960,13470,13470,13490,13450,654
20240408,122200,8690846820,13470,13470,13490,13460,3870
20240408,122100,8638747010,13480,13480,13480,13460,1094
20240408,122000,8624006750,13480,13480,13480,13470,645
20240408,121900,8615315390,13480,13460,13490,13460,838
20240408,121800,8604023040,13470,13470,13480,13460,1443
20240408,121700,8584594210,13470,13470,13480,13460,832
20240408,121600,8573387330,13470,13470,13470,13460,826
20240408,121500,8562265890,13460,13470,13480,13460,1107
20240408,121400,8547359660,13470,13470,13480,13460,671
20240408,121300,8538318590,13480,13470,13480,13460,4809
20240408,121200,8473538590,13470,13490,13500,13470,2329
20240408,121100,8442133230,13490,13490,13510,13480,503
20240408,121000,8435345110,13480,13490,13510,13470,1235
20240408,120900,8418694390,13480,13500,13500,13480,941
20240408,120800,8405994480,13500,13500,13510,13470,1136
20240408,120700,8390661430,13490,13480,13500,13470,967
20240408,120600,8377619140,13490,13500,13500,13480,3158
20240408,120500,8335026160,13480,13510,13520,13480,2393
20240408,120400,8302734520,13510,13510,13520,13500,1102
20240408,120300,8287851510,13510,13510,13520,13500,4279
20240408,120200,8230069850,13520,13520,13530,13510,7322
20240408,120100,8131109810,13530,13530,13540,13520,1154
20240408,120000,8115498350,13540,13530,13540,13530,1029
20240408,115900,8101573110,13530,13540,13540,13530,1942
20240408,115800,8075286060,13530,13540,13540,13530,931
20240408,115700,8062684510,13540,13530,13540,13520,886
20240408,115600,8050694890,13530,13530,13540,13520,709
20240408,115500,8041101750,13540,13530,13540,13520,752
20240408,115400,8030925570,13530,13530,13540,13520,2694
20240408,115300,7994476990,13520,13530,13530,13520,1286
20240408,115200,7977087640,13530,13540,13540,13520,3983
20240408,115100,7923197060,13540,13540,13540,13530,863
20240408,115000,7911518390,13540,13540,13550,13530,1753
20240408,114900,7887782930,13540,13550,13550,13530,880
20240408,114800,7875867210,13540,13520,13550,13520,5991
20240408,114700,7794820050,13520,13530,13540,13520,3829
20240408,114600,7743020440,13540,13550,13550,13530,3720
20240408,114500,7692651360,13550,13550,13550,13540,1244
20240408,114400,7675799950,13550,13540,13550,13530,1883
20240408,114300,7650305580,13540,13540,13540,13530,865
20240408,114200,7638596670,13540,13540,13550,13530,1304
20240408,114100,7620945660,13540,13530,13540,13530,1371
20240408,114000,7602386560,13540,13540,13550,13530,1654
20240408,113900,7579998830,13540,13540,13550,13530,1465
20240408,113800,7560166830,13530,13550,13550,13530,494
20240408,113700,7553478180,13550,13550,13550,13540,2768
20240408,113600,7515985000,13550,13550,13550,13540,1081
20240408,113500,7501346230,13550,13530,13550,13530,1308
20240408,113400,7483635520,13540,13550,13560,13530,1207
20240408,113300,7467287180,13540,13550,13560,13540,872
20240408,113200,7455475130,13550,13550,13560,13540,1731
20240408,113100,7432019890,13540,13560,13560,13540,1106
20240408,113000,7417038800,13540,13550,13560,13540,1029
20240408,112900,7403097440,13540,13550,13560,13540,3583
20240408,112800,7354545580,13560,13560,13570,13550,1412
20240408,112700,7335400510,13560,13570,13570,13550,1445
20240408,112600,7315806590,13560,13560,13570,13550,818
20240408,112500,7304713290,13560,13550,13560,13540,1393
20240408,112400,7285838630,13550,13530,13550,13530,862
20240408,112300,7274162650,13530,13540,13550,13530,2410
20240408,112200,7241528000,13540,13580,13580,13530,9883
20240408,112100,7107598430,13580,13570,13580,13570,915
20240408,112000,7095179070,13580,13580,13580,13570,1712
20240408,111900,7071942440,13570,13580,13580,13570,1004
20240408,111800,7058315970,13570,13570,13580,13570,985
20240408,111700,7044943600,13580,13580,13580,13570,2492
20240408,111600,7011121960,13580,13580,13580,13570,1326
20240408,111500,6993120750,13570,13570,13580,13560,2294
20240408,111400,6961987930,13560,13560,13570,13560,2397
20240408,111300,6929467830,13570,13560,13570,13560,2102
20240408,111200,6900960210,13560,13560,13570,13560,844
20240408,111100,6889514010,13560,13570,13570,13560,823
20240408,111000,6878348320,13560,13560,13570,13550,560
20240408,110900,6870754130,13550,13570,13570,13550,2334
20240408,110800,6839111760,13570,13550,13570,13550,2071
20240408,110700,6811029460,13550,13550,13560,13540,400
20240408,110600,6805607330,13550,13560,13560,13540,1777
20240408,110500,6781529570,13560,13540,13560,13540,1047
20240408,110400,6767340130,13540,13550,13560,13540,2548
20240408,110300,6732819180,13570,13560,13570,13550,3068
20240408,110200,6691200500,13560,13560,13570,13550,3393
20240408,110100,6645168260,13560,13550,13570,13550,1560
20240408,110000,6624014140,13560,13560,13560,13550,899
20240408,105900,6611830000,13550,13550,13560,13540,1160
20240408,105800,6596115610,13550,13540,13560,13530,3732
20240408,105700,6545576640,13550,13550,13560,13540,2722
20240408,105600,6508684920,13550,13550,13560,13550,2238
20240408,105500,6478351100,13550,13580,13580,13540,2116
20240408,105400,6449678410,13580,13570,13580,13560,5228
20240408,105300,6378738640,13570,13590,13590,13570,3576
20240408,105200,6330175050,13590,13580,13590,13580,1387
20240408,105100,6311335450,13590,13580,13590,13570,3957
20240408,105000,6257590710,13580,13570,13580,13560,7454
20240408,104900,6156415280,13570,13570,13570,13560,917
20240408,104800,6143976980,13570,13540,13570,13540,16312
20240408,104700,5922908910,13540,13540,13550,13540,418
20240408,104600,5917247670,13550,13540,13550,13540,1107
20240408,104500,5902253640,13550,13550,13550,13540,2616
20240408,104400,5866822020,13550,13550,13550,13540,381
20240408,104300,5861661690,13550,13540,13550,13530,3226
20240408,104200,5817977550,13540,13530,13540,13530,363
20240408,104100,5813063640,13530,13540,13540,13530,915
20240408,104000,5800680600,13540,13540,13540,13530,808
20240408,103900,5789746240,13540,13530,13550,13520,1866
20240408,103800,5764481160,13530,13530,13550,13520,3290
20240408,103700,5719945840,13540,13540,13550,13540,3823
20240408,103600,5668175950,13550,13540,13550,13540,2814
20240408,103500,5630068420,13550,13530,13550,13530,7375
20240408,103400,5530200680,13540,13530,13540,13520,5442
20240408,103300,5456570790,13530,13530,13530,13520,7680
20240408,103200,5352682920,13530,13520,13530,13520,2211
20240408,103100,5322772290,13530,13520,13530,13520,947
20240408,103000,5309966890,13520,13520,13530,13510,779
20240408,102900,5299435870,13520,13520,13530,13510,2103
20240408,102800,5271002490,13520,13520,13530,13510,1466
20240408,102700,5251181700,13520,13530,13530,13520,1309
20240408,102600,5233477300,13520,13520,13530,13510,8377
20240408,102500,5120211990,13520,13520,13520,13510,1447
20240408,102400,5100651770,13520,13520,13520,13510,2084
20240408,102300,5072482580,13520,13520,13520,13510,91
20240408,102200,5071252500,13520,13510,13520,13510,322
20240408,102100,5066900240,13510,13500,13520,13500,7710
20240408,102000,4962725920,13490,13510,13510,13490,816
20240408,101900,4951710290,13510,13480,13510,13480,8930
20240408,101800,4831170690,13480,13480,13490,13480,752
20240408,101700,4821026730,13490,13490,13490,13480,320
20240408,101600,4816709980,13500,13500,13500,13480,2180
20240408,101500,4787292950,13500,13490,13500,13480,1132
20240408,101400,4772021050,13490,13480,13490,13480,31
20240408,101300,4771602970,13480,13470,13500,13470,1089
20240408,101200,4756922630,13480,13480,13480,13480,444
20240408,101100,4750937510,13480,13500,13500,13480,4438
20240408,101000,4691098810,13490,13500,13500,13490,711
20240408,100900,4681505670,13500,13510,13510,13490,3558
20240408,100800,4633502850,13510,13510,13510,13500,6922
20240408,100700,4540048270,13500,13510,13510,13500,477
20240408,100600,4533605260,13510,13510,13510,13500,1457
20240408,100500,4513931330,13510,13510,13510,13500,1156
20240408,100400,4498314670,13510,13510,13510,13500,1737
20240408,100300,4474859820,13510,13510,13510,13500,2826
20240408,100200,4436704080,13510,13520,13520,13500,4700
20240408,100100,4373201210,13510,13520,13520,13510,1356
20240408,100000,4354868910,13520,13520,13520,13510,2151
20240408,095900,4325789150,13520,13520,13520,13510,830
20240408,095800,4314572760,13510,13520,13520,13510,1925
20240408,095700,4288552600,13520,13510,13520,13510,1322
20240408,095600,4270681500,13520,13520,13520,13510,2793
20240408,095500,4232939560,13510,13510,13520,13500,1628
20240408,095400,4210943040,13500,13510,13510,13500,3576
20240408,095300,4162631500,13510,13520,13520,13500,1953
20240408,095200,4136245030,13510,13510,13520,13510,762
20240408,095100,4125948290,13510,13510,13520,13510,3399
20240408,095000,4080016730,13510,13510,13520,13510,3845
20240408,094900,4028061580,13520,13500,13520,13500,13068
20240408,094800,3851585020,13500,13500,13500,13490,2271
20240408,094700,3820928240,13500,13490,13500,13490,4966
20240408,094600,3753925350,13490,13490,13490,13480,4310
20240408,094500,3695784190,13490,13490,13490,13480,3623
20240408,094400,3646929330,13480,13490,13490,13480,511
20240408,094300,3640038850,13490,13490,13490,13480,2627
20240408,094200,3604621810,13490,13490,13490,13480,4581
20240408,094100,3542854960,13490,13480,13490,13480,1394
20240408,094000,3524050970,13490,13480,13490,13480,1216
20240408,093900,3507650780,13490,13490,13490,13480,1540
20240408,093800,3486881670,13480,13480,13490,13470,2511
20240408,093700,3453031150,13480,13480,13480,13470,991
20240408,093600,3439673370,13480,13470,13490,13460,11953
20240408,093500,3278652980,13470,13450,13470,13440,4588
20240408,093400,3216917970,13450,13440,13450,13430,615
20240408,093300,3208650340,13440,13430,13440,13420,1073
20240408,093200,3194238720,13420,13440,13450,13420,5466
20240408,093100,3120807300,13430,13440,13450,13430,2585
20240408,093000,3086065020,13440,13450,13450,13430,4175
20240408,092900,3029977220,13450,13440,13450,13430,4310
20240408,092800,2972043480,13440,13440,13440,13430,6985
20240408,092700,2878185230,13430,13460,13470,13430,11994
20240408,092600,2716913740,13470,13480,13480,13460,3614
20240408,092500,2668240000,13480,13470,13490,13460,5919
20240408,092400,2588479510,13480,13470,13480,13460,2248
20240408,092300,2558202050,13470,13470,13480,13460,3284
20240408,092200,2513966140,13470,13480,13480,13460,519
20240408,092100,2506973940,13460,13490,13500,13460,8060
20240408,092000,2398286860,13490,13490,13500,13490,10696
20240408,091900,2253966870,13490,13430,13490,13430,30227
20240408,091800,1847004590,13430,13420,13440,13420,5804
20240408,091700,1769040760,13420,13420,13430,13410,2859
20240408,091600,1730666550,13420,13390,13430,13390,7252
20240408,091500,1633409220,13400,13390,13400,13390,1005
20240408,091400,1619950260,13400,13400,13400,13390,1311
20240408,091300,1602388790,13400,13400,13410,13390,3571
20240408,091200,1554531290,13400,13390,13410,13380,2360
20240408,091100,1522921700,13380,13360,13380,13350,3462
20240408,091000,1476636660,13370,13360,13370,13340,9139
20240408,090900,1354675950,13360,13360,13360,13330,14742
20240408,090800,1157946940,13360,13370,13380,13350,4327
20240408,090700,1100103530,13370,13400,13400,13350,6115
20240408,090600,1018300760,13400,13400,13420,13390,4524
20240408,090500,957662110,13400,13420,13420,13390,3789
20240408,090400,906877080,13420,13400,13420,13380,6041
20240408,090300,825911890,13400,13380,13400,13370,6064
20240408,090200,744739300,13380,13350,13380,13330,10070
20240408,090100,610253440,13380,13330,13390,13280,29569
20240408,090000,216439730,13330,13340,13380,13320,16231