KissMeData/010140/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185000,57058344110,8670,8670,8670,8670,161890
20240409,184900,57058344110,8670,8670,8670,8670,0
20240409,184800,57058344110,8670,8670,8670,8670,0
20240409,184700,57058344110,8670,8670,8670,8670,0
20240409,184600,57058344110,8670,8670,8670,8670,0
20240409,184500,57058344110,8670,8670,8670,8670,0
20240409,184400,57058344110,8670,8670,8670,8670,0
20240409,184300,57058344110,8670,8670,8670,8670,0
20240409,184200,57058344110,8670,8670,8670,8670,0
20240409,184100,57058344110,8670,8670,8670,8670,0
20240409,184000,57058344110,8670,8670,8670,8670,0
20240409,183900,57058344110,8670,8670,8670,8670,0
20240409,183800,57058344110,8670,8670,8670,8670,0
20240409,183700,57058344110,8670,8670,8670,8670,0
20240409,183600,57058344110,8670,8670,8670,8670,0
20240409,183500,57058344110,8670,8670,8670,8670,0
20240409,183400,57058344110,8670,8670,8670,8670,0
20240409,183300,57058344110,8670,8670,8670,8670,0
20240409,183200,57058344110,8670,8670,8670,8670,0
20240409,183100,57058344110,8670,8670,8670,8670,0
20240409,183000,57058344110,8670,8670,8670,8670,0
20240409,182900,57058344110,8670,8670,8670,8670,0
20240409,182800,57058344110,8670,8670,8670,8670,0
20240409,182700,57058344110,8670,8670,8670,8670,0
20240409,182600,57058344110,8670,8670,8670,8670,0
20240409,182500,57058344110,8670,8670,8670,8670,0
20240409,182400,57058344110,8670,8670,8670,8670,0
20240409,182300,57058344110,8670,8670,8670,8670,0
20240409,182200,57058344110,8670,8670,8670,8670,0
20240409,182100,57058344110,8670,8670,8670,8670,0
20240409,182000,57058344110,8670,8670,8670,8670,161890
20240409,181900,57058344110,8670,8670,8670,8670,0
20240409,181800,57058344110,8670,8670,8670,8670,0
20240409,181700,57058344110,8670,8670,8670,8670,0
20240409,181600,57058344110,8670,8670,8670,8670,0
20240409,181500,57058344110,8670,8670,8670,8670,0
20240409,181400,57058344110,8670,8670,8670,8670,0
20240409,181300,57058344110,8670,8670,8670,8670,0
20240409,181200,57058344110,8670,8670,8670,8670,0
20240409,181100,57058344110,8670,8670,8670,8670,0
20240409,181000,57058344110,8670,8670,8670,8670,0
20240409,180900,57058344110,8670,8670,8670,8670,0
20240409,180800,57058344110,8670,8670,8670,8670,0
20240409,180700,57058344110,8670,8670,8670,8670,0
20240409,180600,57058344110,8670,8670,8670,8670,0
20240409,180500,57058344110,8670,8670,8670,8670,0
20240409,180400,57058344110,8670,8670,8670,8670,0
20240409,180300,57058344110,8670,8670,8670,8670,0
20240409,180200,57058344110,8670,8670,8670,8670,0
20240409,180100,57058344110,8670,8670,8670,8670,0
20240409,180000,57058344110,8670,8670,8670,8670,0
20240409,175900,57058344110,8670,8670,8670,8670,0
20240409,175800,57058344110,8670,8670,8670,8670,0
20240409,175700,57058344110,8670,8670,8670,8670,0
20240409,175600,57058344110,8670,8670,8670,8670,0
20240409,175500,57058344110,8670,8670,8670,8670,0
20240409,175400,57058344110,8670,8670,8670,8670,0
20240409,175300,57058344110,8670,8670,8670,8670,0
20240409,175200,57058344110,8670,8670,8670,8670,0
20240409,175100,57058344110,8670,8670,8670,8670,0
20240409,175000,57058344110,8670,8670,8670,8670,161890
20240409,174900,57058344110,8670,8670,8670,8670,0
20240409,174800,57058344110,8670,8670,8670,8670,0
20240409,174700,57058344110,8670,8670,8670,8670,0
20240409,174600,57058344110,8670,8670,8670,8670,0
20240409,174500,57058344110,8670,8670,8670,8670,0
20240409,174400,57058344110,8670,8670,8670,8670,0
20240409,174300,57058344110,8670,8670,8670,8670,0
20240409,174200,57058344110,8670,8670,8670,8670,0
20240409,174100,57058344110,8670,8670,8670,8670,0
20240409,174000,57058344110,8670,8670,8670,8670,0
20240409,173900,57058344110,8670,8670,8670,8670,0
20240409,173800,57058344110,8670,8670,8670,8670,0
20240409,173700,57058344110,8670,8670,8670,8670,0
20240409,173600,57058344110,8670,8670,8670,8670,0
20240409,173500,57058344110,8670,8670,8670,8670,0
20240409,173400,57058344110,8670,8670,8670,8670,0
20240409,173300,57058344110,8670,8670,8670,8670,0
20240409,173200,57058344110,8670,8670,8670,8670,0
20240409,173100,57058344110,8670,8670,8670,8670,0
20240409,173000,57058344110,8670,8670,8670,8670,0
20240409,172900,57058344110,8670,8670,8670,8670,0
20240409,172800,57058344110,8670,8670,8670,8670,0
20240409,172700,57058344110,8670,8670,8670,8670,0
20240409,172600,57058344110,8670,8670,8670,8670,0
20240409,172500,57058344110,8670,8670,8670,8670,0
20240409,172400,57058344110,8670,8670,8670,8670,0
20240409,172300,57058344110,8670,8670,8670,8670,0
20240409,172200,57058344110,8670,8670,8670,8670,0
20240409,172100,57058344110,8670,8670,8670,8670,0
20240409,172000,57058344110,8670,8670,8670,8670,161890
20240409,171900,57058344110,8670,8670,8670,8670,0
20240409,171800,57058344110,8670,8670,8670,8670,0
20240409,171700,57058344110,8670,8670,8670,8670,0
20240409,171600,57058344110,8670,8670,8670,8670,0
20240409,171500,57058344110,8670,8670,8670,8670,0
20240409,171400,57058344110,8670,8670,8670,8670,0
20240409,171300,57058344110,8670,8670,8670,8670,0
20240409,171200,57058344110,8670,8670,8670,8670,0
20240409,171100,57058344110,8670,8670,8670,8670,0
20240409,171000,57058344110,8670,8670,8670,8670,0
20240409,170900,57058344110,8670,8670,8670,8670,0
20240409,170800,57058344110,8670,8670,8670,8670,0
20240409,170700,57058344110,8670,8670,8670,8670,0
20240409,170600,57058344110,8670,8670,8670,8670,0
20240409,170500,57058344110,8670,8670,8670,8670,0
20240409,170400,57058344110,8670,8670,8670,8670,0
20240409,170300,57058344110,8670,8670,8670,8670,0
20240409,170200,57058344110,8670,8670,8670,8670,0
20240409,170100,57058344110,8670,8670,8670,8670,0
20240409,170000,57058344110,8670,8670,8670,8670,0
20240409,165900,57058344110,8670,8670,8670,8670,0
20240409,165800,57058344110,8670,8670,8670,8670,0
20240409,165700,57058344110,8670,8670,8670,8670,0
20240409,165600,57058344110,8670,8670,8670,8670,0
20240409,165500,57058344110,8670,8670,8670,8670,0
20240409,165400,57058344110,8670,8670,8670,8670,0
20240409,165300,57058344110,8670,8670,8670,8670,0
20240409,165200,57058344110,8670,8670,8670,8670,0
20240409,165100,57058344110,8670,8670,8670,8670,0
20240409,165000,57058344110,8670,8670,8670,8670,161890
20240409,164900,57058344110,8670,8670,8670,8670,0
20240409,164800,57058344110,8670,8670,8670,8670,0
20240409,164700,57058344110,8670,8670,8670,8670,0
20240409,164600,57058344110,8670,8670,8670,8670,0
20240409,164500,57058344110,8670,8670,8670,8670,0
20240409,164400,57058344110,8670,8670,8670,8670,0
20240409,164300,57058344110,8670,8670,8670,8670,0
20240409,164200,57058344110,8670,8670,8670,8670,0
20240409,164100,57058344110,8670,8670,8670,8670,0
20240409,164000,57058344110,8670,8670,8670,8670,0
20240409,163900,57058344110,8670,8670,8670,8670,0
20240409,163800,57058344110,8670,8670,8670,8670,0
20240409,163700,57058344110,8670,8670,8670,8670,0
20240409,163600,57058344110,8670,8670,8670,8670,0
20240409,163500,57058344110,8670,8670,8670,8670,0
20240409,163400,57058344110,8670,8670,8670,8670,0
20240409,163300,57058344110,8670,8670,8670,8670,0
20240409,163200,57058344110,8670,8670,8670,8670,0
20240409,163100,57058344110,8670,8670,8670,8670,0
20240409,163000,57058344110,8670,8670,8670,8670,0
20240409,162900,57058344110,8670,8670,8670,8670,0
20240409,162800,57058344110,8670,8670,8670,8670,0
20240409,162700,57058344110,8670,8670,8670,8670,0
20240409,162600,57058344110,8670,8670,8670,8670,0
20240409,162500,57058344110,8670,8670,8670,8670,0
20240409,162400,57058344110,8670,8670,8670,8670,0
20240409,162300,57058344110,8670,8670,8670,8670,0
20240409,162200,57058344110,8670,8670,8670,8670,0
20240409,162100,57058344110,8670,8670,8670,8670,0
20240409,162000,57058344110,8670,8670,8670,8670,161890
20240409,161900,57058344110,8670,8670,8670,8670,0
20240409,161800,57058344110,8670,8670,8670,8670,0
20240409,161700,57058344110,8670,8670,8670,8670,0
20240409,161600,57058344110,8670,8670,8670,8670,0
20240409,161500,57058344110,8670,8670,8670,8670,0
20240409,161400,57058344110,8670,8670,8670,8670,0
20240409,161300,57058344110,8670,8670,8670,8670,0
20240409,161200,57058344110,8670,8670,8670,8670,0
20240409,161100,57058344110,8670,8670,8670,8670,0
20240409,161000,57058344110,8670,8670,8670,8670,0
20240409,160900,57058344110,8670,8670,8670,8670,0
20240409,160800,57058344110,8670,8670,8670,8670,0
20240409,160700,57058344110,8670,8670,8670,8670,0
20240409,160600,57058344110,8670,8670,8670,8670,0
20240409,160500,57058344110,8670,8670,8670,8670,0
20240409,160400,57058344110,8670,8670,8670,8670,0
20240409,160300,57058344110,8670,8670,8670,8670,0
20240409,160200,57058344110,8670,8670,8670,8670,0
20240409,160100,57058344110,8670,8670,8670,8670,0
20240409,160000,57058344110,8670,8670,8670,8670,0
20240409,155900,57058344110,8670,8670,8670,8670,0
20240409,155800,57058344110,8670,8670,8670,8670,0
20240409,155700,57058344110,8670,8670,8670,8670,0
20240409,155600,57058344110,8670,8670,8670,8670,0
20240409,155500,57058344110,8670,8670,8670,8670,0
20240409,155400,57058344110,8670,8670,8670,8670,0
20240409,155300,57058344110,8670,8670,8670,8670,0
20240409,155200,57058344110,8670,8670,8670,8670,0
20240409,155100,57058344110,8670,8670,8670,8670,0
20240409,155000,57058344110,8670,8670,8670,8670,161890
20240409,154900,57058344110,8670,8670,8670,8670,0
20240409,154800,57058344110,8670,8670,8670,8670,0
20240409,154700,57058344110,8670,8670,8670,8670,0
20240409,154600,57058344110,8670,8670,8670,8670,0
20240409,154500,57058344110,8670,8670,8670,8670,0
20240409,154400,57058344110,8670,8670,8670,8670,0
20240409,154300,57058344110,8670,8670,8670,8670,0
20240409,154200,57058344110,8670,8670,8670,8670,0
20240409,154100,57058344110,8670,8670,8670,8670,0
20240409,154000,57058344110,8670,8670,8670,8670,0
20240409,153900,57058344110,8670,8670,8670,8670,0
20240409,153800,57058344110,8670,8670,8670,8670,0
20240409,153700,57058344110,8670,8670,8670,8670,0
20240409,153600,57058344110,8670,8670,8670,8670,0
20240409,153500,57058344110,8670,8670,8670,8670,0
20240409,153400,57058344110,8670,8670,8670,8670,0
20240409,153300,57058344110,8670,8670,8670,8670,0
20240409,153200,57058344110,8670,8670,8670,8670,0
20240409,153100,57058344110,8670,8670,8670,8670,0
20240409,153000,57058344110,8670,8670,8670,8670,161890
20240409,152900,55654757810,8650,8650,8650,8650,0
20240409,152800,55654757810,8650,8650,8650,8650,0
20240409,152700,55654757810,8650,8650,8650,8650,0
20240409,152600,55654757810,8650,8650,8650,8650,0
20240409,152500,55654757810,8650,8650,8650,8650,0
20240409,152400,55654757810,8650,8650,8650,8650,0
20240409,152300,55654757810,8650,8650,8650,8650,0
20240409,152200,55654757810,8650,8650,8650,8650,0
20240409,152100,55654757810,8650,8650,8650,8650,0
20240409,152000,55654757810,8650,8650,8650,8650,0
20240409,151900,55654757810,8650,8660,8670,8650,17916
20240409,151800,55499634860,8660,8660,8660,8650,13532
20240409,151700,55382454130,8660,8660,8670,8650,13772
20240409,151600,55263188730,8650,8670,8670,8650,13483
20240409,151500,55146452830,8670,8650,8670,8650,16394
20240409,151400,55004460240,8660,8660,8670,8650,15546
20240409,151300,54869757650,8650,8670,8670,8650,12992
20240409,151200,54757206660,8670,8660,8670,8660,12268
20240409,151100,54650873430,8660,8650,8660,8650,15354
20240409,151000,54517921430,8660,8660,8660,8650,7670
20240409,150900,54451509790,8660,8660,8670,8650,17094
20240409,150800,54303468390,8670,8660,8670,8650,11167
20240409,150700,54206719650,8660,8670,8670,8650,15163
20240409,150600,54075369550,8670,8660,8680,8640,26359
20240409,150500,53847227730,8670,8670,8670,8660,7290
20240409,150400,53784039570,8670,8660,8670,8650,10960
20240409,150300,53689099620,8660,8660,8660,8650,10666
20240409,150200,53596745760,8650,8650,8660,8640,9825
20240409,150100,53511735680,8650,8650,8650,8640,4762
20240409,150000,53470547730,8650,8650,8650,8640,8098
20240409,145900,53400502980,8650,8640,8650,8640,5179
20240409,145800,53355705380,8640,8640,8650,8630,2971
20240409,145700,53330024740,8640,8630,8640,8630,13160
20240409,145600,53216368130,8640,8640,8640,8630,2647
20240409,145500,53193509550,8640,8640,8640,8630,7230
20240409,145400,53131049120,8640,8640,8640,8630,4827
20240409,145300,53089356550,8640,8640,8640,8630,4713
20240409,145200,53048646340,8640,8630,8640,8630,6858
20240409,145100,52989438800,8640,8650,8650,8630,9267
20240409,145000,52909383630,8650,8640,8650,8630,12044
20240409,144900,52805320440,8650,8650,8650,8640,13326
20240409,144800,52690172250,8650,8640,8650,8640,8061
20240409,144700,52620489640,8640,8640,8650,8640,3160
20240409,144600,52593168670,8640,8640,8650,8640,5684
20240409,144500,52544036410,8650,8640,8650,8640,8205
20240409,144400,52473118900,8640,8650,8650,8640,17014
20240409,144300,52325968480,8660,8650,8660,8650,3384
20240409,144200,52296681960,8660,8660,8660,8650,4092
20240409,144100,52261257330,8660,8660,8660,8650,6139
20240409,144000,52208108780,8650,8650,8660,8650,3112
20240409,143900,52181161240,8660,8660,8660,8650,3230
20240409,143800,52153196390,8660,8660,8660,8650,3289
20240409,143700,52124717460,8650,8660,8670,8650,7286
20240409,143600,52061648250,8660,8660,8670,8650,5177
20240409,143500,52016826360,8660,8680,8680,8660,21373
20240409,143400,51831617350,8680,8680,8680,8670,6149
20240409,143300,51778277940,8680,8670,8680,8670,4294
20240409,143200,51741022940,8670,8680,8680,8670,1782
20240409,143100,51725561030,8680,8680,8680,8670,2699
20240409,143000,51702141180,8680,8670,8680,8660,5735
20240409,142900,51652417910,8670,8670,8670,8660,1770
20240409,142800,51637073030,8670,8670,8670,8660,3065
20240409,142700,51610505410,8670,8670,8670,8660,4216
20240409,142600,51573960000,8670,8670,8670,8660,4020
20240409,142500,51539108320,8680,8680,8680,8670,7594
20240409,142400,51473233580,8670,8670,8680,8670,4994
20240409,142300,51429891420,8680,8680,8680,8670,4302
20240409,142200,51392554180,8680,8670,8680,8670,1710
20240409,142100,51377713560,8670,8670,8680,8660,9409
20240409,142000,51296127090,8670,8650,8670,8650,7936
20240409,141900,51227380190,8650,8660,8660,8650,4730
20240409,141800,51186446180,8660,8650,8660,8650,3036
20240409,141700,51160156930,8660,8660,8670,8650,7671
20240409,141600,51093761700,8660,8660,8670,8650,3548
20240409,141500,51063023700,8650,8660,8660,8650,6321
20240409,141400,51008300980,8650,8650,8660,8650,2874
20240409,141300,50983413530,8660,8660,8660,8650,4530
20240409,141200,50944197750,8660,8660,8660,8650,5021
20240409,141100,50900722960,8660,8670,8670,8650,3140
20240409,141000,50873525480,8670,8650,8670,8650,6437
20240409,140900,50817799500,8660,8660,8660,8650,4926
20240409,140800,50775152260,8660,8660,8660,8650,2331
20240409,140700,50754967480,8660,8650,8660,8650,3493
20240409,140600,50724734080,8650,8650,8660,8650,4693
20240409,140500,50684098320,8650,8660,8660,8650,1475
20240409,140400,50671325510,8650,8660,8660,8650,8171
20240409,140300,50600568780,8660,8650,8660,8650,7110
20240409,140200,50539032160,8660,8660,8670,8650,4403
20240409,140100,50500907770,8670,8660,8670,8660,6709
20240409,140000,50442788090,8670,8660,8670,8660,2246
20240409,135900,50423317060,8670,8660,8670,8660,7058
20240409,135800,50362164840,8660,8660,8670,8660,1968
20240409,135700,50345105090,8670,8670,8670,8660,2977
20240409,135600,50319296870,8660,8660,8670,8660,2794
20240409,135500,50295090220,8660,8670,8670,8660,3253
20240409,135400,50266902360,8670,8660,8670,8660,2206
20240409,135300,50247778140,8670,8670,8670,8660,1412
20240409,135200,50235536590,8670,8670,8670,8660,3388
20240409,135100,50206176230,8670,8660,8670,8660,2803
20240409,135000,50181875930,8660,8670,8680,8660,1915
20240409,134900,50165265960,8670,8670,8680,8660,1636
20240409,134800,50151082160,8670,8670,8680,8660,17051
20240409,134700,50003372600,8670,8670,8680,8660,8010
20240409,134600,49933923710,8670,8670,8670,8660,1544
20240409,134500,49920539020,8660,8680,8680,8660,7994
20240409,134400,49851212210,8680,8680,8680,8670,6960
20240409,134300,49790856180,8670,8670,8680,8670,4321
20240409,134200,49753377440,8680,8670,8680,8670,5988
20240409,134100,49701436590,8670,8660,8670,8660,3423
20240409,134000,49671761180,8670,8650,8670,8650,7973
20240409,133900,49602712200,8650,8660,8660,8650,3431
20240409,133800,49573012740,8660,8650,8660,8650,4390
20240409,133700,49534996420,8660,8660,8660,8650,2944
20240409,133600,49509502350,8660,8660,8660,8650,8628
20240409,133500,49434814820,8660,8660,8660,8650,1422
20240409,133400,49422500710,8650,8660,8660,8650,4171
20240409,133300,49386381130,8650,8660,8660,8650,3025
20240409,133200,49360197650,8660,8660,8660,8650,2423
20240409,133100,49339215810,8660,8650,8660,8650,5847
20240409,133000,49288582010,8660,8660,8660,8650,2934
20240409,132900,49263176770,8650,8660,8660,8650,2311
20240409,132800,49243177080,8650,8650,8660,8650,2235
20240409,132700,49223829920,8660,8660,8660,8650,3600
20240409,132600,49192655260,8660,8650,8660,8650,8763
20240409,132500,49116774830,8660,8660,8660,8650,4604
20240409,132400,49076936270,8660,8650,8660,8650,7271
20240409,132300,49014017530,8650,8660,8660,8650,25420
20240409,132200,48794066750,8660,8660,8670,8660,9010
20240409,132100,48716031930,8670,8660,8670,8660,12379
20240409,132000,48608812530,8660,8680,8680,8660,3046
20240409,131900,48582411990,8680,8680,8680,8670,7024
20240409,131800,48521494550,8680,8680,8680,8670,6598
20240409,131700,48464224680,8680,8680,8680,8670,4373
20240409,131600,48426270290,8670,8670,8680,8660,5914
20240409,131500,48374983900,8670,8650,8670,8650,9097
20240409,131400,48296189400,8660,8670,8670,8650,29502
20240409,131300,48040679730,8670,8690,8690,8670,26573
20240409,131200,47810164210,8680,8690,8690,8680,2058
20240409,131100,47792287780,8690,8690,8690,8680,1082
20240409,131000,47782885940,8690,8680,8690,8680,2270
20240409,130900,47763160900,8680,8690,8690,8680,5256
20240409,130800,47717514510,8680,8680,8690,8680,1419
20240409,130700,47705188930,8690,8690,8690,8680,6706
20240409,130600,47646927970,8690,8690,8690,8680,3158
20240409,130500,47619487170,8690,8680,8690,8680,1284
20240409,130400,47608335390,8690,8690,8690,8680,1474
20240409,130300,47595531950,8680,8690,8690,8680,2771
20240409,130200,47571455270,8680,8680,8690,8680,1674
20240409,130100,47556910940,8690,8700,8700,8680,1615
20240409,130000,47542869940,8700,8700,8700,8690,2458
20240409,125900,47521490500,8700,8700,8700,8680,7875
20240409,125800,47453090350,8700,8700,8700,8690,916
20240409,125700,47445123880,8700,8680,8700,8680,2177
20240409,125600,47426199940,8680,8680,8690,8670,2272
20240409,125500,47406474760,8670,8690,8690,8670,14746
20240409,125400,47278535000,8690,8710,8710,8680,25895
20240409,125300,47053330840,8710,8710,8710,8700,2927
20240409,125200,47027838310,8710,8710,8710,8700,2984
20240409,125100,47001857190,8700,8710,8710,8700,4487
20240409,125000,46962785220,8700,8710,8710,8700,714
20240409,124900,46956566840,8700,8700,8710,8700,2243
20240409,124800,46937031380,8710,8700,8710,8700,3733
20240409,124700,46904529530,8710,8710,8710,8700,880
20240409,124600,46896867140,8710,8710,8710,8700,3561
20240409,124500,46865859660,8710,8710,8710,8700,3047
20240409,124400,46839322140,8700,8710,8710,8700,3657
20240409,124300,46807490060,8700,8710,8710,8700,1158
20240409,124200,46797407930,8710,8700,8710,8700,8678
20240409,124100,46721854590,8700,8700,8710,8700,4565
20240409,124000,46682119470,8700,8710,8710,8700,1003
20240409,123900,46673388180,8710,8710,8710,8700,4199
20240409,123800,46636817400,8710,8700,8710,8700,6173
20240409,123700,46583099050,8700,8700,8700,8690,1278
20240409,123600,46571981150,8690,8700,8710,8690,4604
20240409,123500,46531914060,8710,8710,8710,8700,2337
20240409,123400,46511569750,8700,8720,8720,8700,3216
20240409,123300,46483562360,8720,8710,8720,8700,1918
20240409,123200,46466857020,8710,8720,8720,8700,2675
20240409,123100,46443564950,8710,8720,8720,8700,3794
20240409,123000,46410504090,8710,8710,8720,8700,2143
20240409,122900,46391831630,8700,8710,8720,8700,3930
20240409,122800,46357603360,8720,8710,8720,8710,1471
20240409,122700,46344778930,8710,8720,8730,8710,3939
20240409,122600,46310448300,8720,8720,8730,8710,3822
20240409,122500,46277145580,8720,8730,8730,8710,9028
20240409,122400,46198421040,8730,8720,8730,8710,4955
20240409,122300,46155204400,8720,8710,8730,8710,14148
20240409,122200,46031773750,8720,8700,8720,8700,6741
20240409,122100,45973027660,8710,8710,8710,8700,2318
20240409,122000,45952840740,8710,8720,8720,8700,2699
20240409,121900,45929318210,8720,8720,8720,8710,5690
20240409,121800,45879713340,8720,8710,8720,8700,4363
20240409,121700,45841705190,8700,8710,8710,8700,6118
20240409,121600,45788455840,8710,8720,8730,8710,18342
20240409,121500,45628509390,8720,8710,8720,8710,4890
20240409,121400,45585878490,8720,8710,8720,8700,4461
20240409,121300,45546996650,8710,8710,8720,8700,9092
20240409,121200,45467798270,8700,8680,8710,8680,29931
20240409,121100,45207791670,8680,8690,8690,8670,2600
20240409,121000,45185216400,8690,8690,8700,8680,12737
20240409,120900,45074624680,8690,8680,8690,8680,3363
20240409,120800,45045401070,8690,8700,8700,8680,9881
20240409,120700,44959537300,8700,8690,8700,8690,3416
20240409,120600,44929827820,8700,8700,8710,8690,13099
20240409,120500,44815854440,8700,8710,8720,8700,6980
20240409,120400,44755063810,8720,8710,8720,8710,4933
20240409,120300,44712070700,8720,8720,8720,8710,4073
20240409,120200,44676567580,8710,8720,8720,8710,5881
20240409,120100,44625301660,8720,8720,8730,8710,10307
20240409,120000,44535428010,8730,8720,8730,8720,5798
20240409,115900,44484828330,8730,8730,8730,8720,7027
20240409,115800,44423494690,8730,8720,8740,8710,16091
20240409,115700,44283047940,8730,8710,8730,8710,11636
20240409,115600,44181553750,8720,8710,8720,8710,22064
20240409,115500,43989175890,8710,8710,8710,8700,5322
20240409,115400,43942821990,8700,8700,8710,8700,4107
20240409,115300,43907067730,8710,8710,8710,8700,6410
20240409,115200,43851269760,8700,8700,8710,8690,10675
20240409,115100,43758398200,8700,8690,8700,8690,2831
20240409,115000,43733776510,8700,8690,8700,8690,5236
20240409,114900,43688235480,8700,8690,8700,8690,3904
20240409,114800,43654295200,8690,8690,8700,8690,1778
20240409,114700,43638834610,8690,8690,8700,8680,2261
20240409,114600,43619188150,8690,8700,8700,8680,4484
20240409,114500,43580212160,8700,8680,8700,8680,5653
20240409,114400,43531099820,8690,8680,8690,8680,2053
20240409,114300,43513262880,8690,8690,8700,8680,20337
20240409,114200,43336485970,8700,8690,8700,8680,14287
20240409,114100,43212310100,8690,8690,8690,8680,6579
20240409,114000,43155145580,8680,8680,8690,8670,4443
20240409,113900,43116578430,8680,8680,8680,8670,6279
20240409,113800,43062083720,8680,8670,8680,8660,15130
20240409,113700,42930900820,8670,8670,8680,8670,10513
20240409,113600,42839748270,8680,8670,8680,8660,12454
20240409,113500,42731761480,8670,8670,8680,8670,11641
20240409,113400,42630821060,8670,8680,8680,8670,7634
20240409,113300,42564618040,8680,8680,8680,8670,5601
20240409,113200,42516008680,8670,8690,8690,8670,3075
20240409,113100,42489306240,8680,8680,8690,8680,11649
20240409,113000,42388180770,8690,8680,8690,8680,3304
20240409,112900,42359487490,8680,8690,8690,8680,4754
20240409,112800,42318190380,8690,8690,8690,8680,11136
20240409,112700,42221504520,8690,8690,8700,8680,4292
20240409,112600,42184188020,8690,8710,8710,8690,19461
20240409,112500,42014975720,8710,8710,8710,8700,4531
20240409,112400,41975544110,8700,8700,8710,8700,4732
20240409,112300,41934351910,8710,8700,8710,8700,2470
20240409,112200,41912858590,8710,8700,8710,8700,5541
20240409,112100,41864637870,8700,8700,8700,8690,5058
20240409,112000,41820634800,8700,8710,8710,8690,3347
20240409,111900,41791511060,8700,8700,8710,8700,5871
20240409,111800,41740428850,8700,8700,8700,8690,6915
20240409,111700,41680279690,8700,8700,8700,8690,2862
20240409,111600,41655382070,8700,8710,8710,8690,7485
20240409,111500,41590259070,8710,8700,8710,8690,8221
20240409,111400,41518731850,8700,8690,8710,8690,16858
20240409,111300,41372075270,8690,8700,8700,8690,10005
20240409,111200,41285054570,8700,8690,8700,8690,2799
20240409,111100,41260718090,8690,8690,8700,8690,3522
20240409,111000,41230099110,8700,8700,8700,8690,13351
20240409,110900,41114069600,8690,8700,8700,8690,9942
20240409,110800,41027634390,8700,8700,8700,8690,1744
20240409,110700,41012467770,8700,8710,8710,8690,6659
20240409,110600,40954542010,8700,8700,8710,8690,7386
20240409,110500,40890277590,8700,8690,8700,8690,8720
20240409,110400,40814452600,8690,8700,8710,8690,21617
20240409,110300,40626399390,8700,8730,8730,8690,162517
20240409,110200,39212074940,8730,8740,8740,8720,2142
20240409,110100,39193389810,8720,8740,8750,8720,7767
20240409,110000,39125568970,8740,8750,8760,8730,11822
20240409,105900,39022262430,8750,8750,8760,8740,4235
20240409,105800,38985207010,8750,8770,8770,8740,10439
20240409,105700,38893854880,8770,8750,8770,8750,10998
20240409,105600,38797492200,8750,8750,8760,8740,3600
20240409,105500,38765992880,8750,8760,8760,8750,5792
20240409,105400,38715308750,8760,8740,8760,8730,24293
20240409,105300,38502938210,8740,8760,8760,8730,10728
20240409,105200,38409118840,8750,8760,8760,8750,1768
20240409,105100,38393641490,8760,8740,8760,8730,14041
20240409,105000,38270824300,8730,8740,8740,8720,4053
20240409,104900,38235432860,8730,8730,8740,8720,7328
20240409,104800,38171471140,8730,8730,8740,8710,25114
20240409,104700,37952502820,8720,8730,8740,8720,14054
20240409,104600,37829846390,8730,8720,8750,8710,12186
20240409,104500,37723511310,8730,8730,8730,8720,5230
20240409,104400,37677890960,8720,8740,8740,8720,9791
20240409,104300,37592448450,8740,8720,8740,8720,6549
20240409,104200,37535253150,8730,8740,8750,8720,18448
20240409,104100,37374145490,8740,8740,8740,8730,5470
20240409,104000,37326354350,8740,8720,8740,8720,8730
20240409,103900,37250159010,8720,8730,8730,8720,11064
20240409,103800,37153632600,8730,8720,8730,8710,29686
20240409,103700,36894917830,8710,8730,8740,8710,44640
20240409,103600,36505689680,8730,8740,8740,8730,14786
20240409,103500,36376582400,8740,8740,8750,8730,39396
20240409,103400,36032332990,8740,8750,8760,8740,24136
20240409,103300,35821128510,8760,8760,8770,8750,8391
20240409,103200,35747663370,8760,8760,8770,8760,11919
20240409,103100,35643238280,8760,8760,8770,8750,24668
20240409,103000,35427229770,8760,8770,8780,8760,22490
20240409,102900,35230062110,8770,8780,8790,8770,22024
20240409,102800,35036768210,8790,8800,8810,8780,17931
20240409,102700,34879064480,8800,8810,8810,8800,17472
20240409,102600,34725285610,8810,8820,8820,8800,29754
20240409,102500,34463145410,8820,8820,8830,8810,9998
20240409,102400,34374951320,8820,8830,8830,8820,40111
20240409,102300,34021050810,8830,8810,8830,8810,35132
20240409,102200,33711168150,8810,8820,8820,8810,14937
20240409,102100,33579469410,8810,8800,8820,8790,28860
20240409,102000,33325399150,8800,8800,8800,8790,7707
20240409,101900,33257609550,8800,8800,8800,8790,10497
20240409,101800,33165336280,8800,8790,8800,8780,7936
20240409,101700,33095570910,8790,8780,8790,8780,15331
20240409,101600,32960938300,8790,8790,8800,8780,15500
20240409,101500,32824795280,8790,8780,8800,8780,19021
20240409,101400,32657647720,8780,8790,8790,8770,18278
20240409,101300,32497167750,8780,8790,8800,8780,33192
20240409,101200,32205531160,8800,8800,8810,8790,21380
20240409,101100,32017471520,8800,8820,8830,8800,29671
20240409,101000,31755948510,8820,8810,8830,8810,14525
20240409,100900,31627831610,8820,8820,8830,8800,62342
20240409,100800,31078802550,8830,8820,8830,8810,31632
20240409,100700,30799725010,8820,8850,8860,8820,52921
20240409,100600,30331792280,8860,8850,8860,8840,40612
20240409,100500,29972258450,8850,8850,8850,8840,93295
20240409,100400,29146676630,8850,8840,8850,8830,129019
20240409,100300,28005610330,8840,8810,8840,8810,68244
20240409,100200,27403171970,8810,8830,8830,8810,12706
20240409,100100,27291121440,8830,8820,8830,8810,15856
20240409,100000,27151215510,8820,8810,8830,8810,18676
20240409,095900,26986502430,8810,8810,8830,8800,70925
20240409,095800,26361152390,8810,8830,8840,8810,51952
20240409,095700,25902427800,8840,8820,8840,8810,74847
20240409,095600,25241658400,8820,8810,8830,8810,31452
20240409,095500,24964251500,8820,8800,8830,8800,103856
20240409,095400,24048594620,8800,8780,8810,8780,128451
20240409,095300,22918757600,8790,8790,8800,8780,10140
20240409,095200,22829630370,8790,8800,8800,8790,10979
20240409,095100,22733084990,8800,8780,8800,8770,38156
20240409,095000,22397901640,8780,8770,8780,8770,15401
20240409,094900,22262784390,8770,8760,8780,8760,9568
20240409,094800,22178866930,8760,8770,8780,8760,12211
20240409,094700,22071760180,8780,8780,8780,8760,18822
20240409,094600,21906691970,8770,8790,8790,8770,12451
20240409,094500,21797378040,8790,8790,8810,8780,35585
20240409,094400,21484477940,8800,8800,8810,8790,36379
20240409,094300,21164342690,8800,8760,8800,8760,22802
20240409,094200,20963875870,8790,8770,8790,8750,31529
20240409,094100,20687479190,8760,8790,8790,8760,53134
20240409,094000,20221347810,8790,8820,8820,8780,77340
20240409,093900,19539567420,8820,8790,8820,8790,187218
20240409,093800,17891712730,8780,8780,8800,8780,63878
20240409,093700,17330302650,8790,8770,8800,8760,188664
20240409,093600,15673045860,8770,8740,8770,8740,102757
20240409,093500,14773631690,8740,8710,8740,8710,30311
20240409,093400,14509187750,8710,8730,8730,8710,17271
20240409,093300,14358543380,8720,8720,8730,8710,18164
20240409,093200,14200104130,8720,8690,8720,8680,30676
20240409,093100,13933029200,8690,8680,8690,8670,5813
20240409,093000,13882561250,8680,8680,8690,8660,9953
20240409,092900,13796228180,8660,8690,8690,8660,40978
20240409,092800,13440798460,8690,8690,8700,8680,25217
20240409,092700,13221770280,8700,8680,8700,8680,5951
20240409,092600,13170071420,8680,8720,8720,8680,49803
20240409,092500,12736989960,8710,8740,8750,8710,44646
20240409,092400,12347392700,8740,8750,8750,8730,50614
20240409,092300,11904703650,8750,8720,8750,8720,46132
20240409,092200,11501796300,8720,8700,8730,8700,27704
20240409,092100,11260417970,8700,8710,8740,8700,19080
20240409,092000,11094061430,8720,8740,8770,8720,108106
20240409,091900,10148470200,8740,8710,8740,8700,123097
20240409,091800,9074629720,8710,8690,8720,8680,143827
20240409,091700,7823270020,8690,8670,8690,8670,45927
20240409,091600,7424574140,8680,8660,8680,8650,51815
20240409,091500,6975465500,8660,8680,8680,8650,31374
20240409,091400,6703877220,8670,8690,8700,8670,48800
20240409,091300,6279968820,8700,8680,8700,8680,75390
20240409,091200,5624938890,8680,8650,8680,8650,76786
20240409,091100,4959395380,8660,8640,8660,8630,88848
20240409,091000,4190957980,8640,8610,8650,8610,96511
20240409,090900,3357829680,8610,8590,8610,8590,100149
20240409,090800,2496527610,8580,8580,8590,8570,24752
20240409,090700,2284139090,8580,8560,8580,8550,37660
20240409,090600,1961510660,8550,8550,8560,8540,15089
20240409,090500,1832522700,8550,8550,8550,8540,11129
20240409,090400,1737401700,8540,8500,8540,8500,14730
20240409,090300,1611783310,8500,8520,8530,8490,13719
20240409,090200,1495043030,8490,8530,8550,8490,13471
20240409,090100,1380196270,8530,8540,8570,8500,46222
20240409,090000,985810430,8540,8470,8560,8470,116073