KissMeData/083650/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194100,6965904520,8480,8480,8480,8480,7749
20240409,194000,6965904520,8480,8480,8480,8480,0
20240409,193900,6965904520,8480,8480,8480,8480,0
20240409,193800,6965904520,8480,8480,8480,8480,0
20240409,193700,6965904520,8480,8480,8480,8480,0
20240409,193600,6965904520,8480,8480,8480,8480,0
20240409,193500,6965904520,8480,8480,8480,8480,0
20240409,193400,6965904520,8480,8480,8480,8480,0
20240409,193300,6965904520,8480,8480,8480,8480,0
20240409,193200,6965904520,8480,8480,8480,8480,0
20240409,193100,6965904520,8480,8480,8480,8480,0
20240409,193000,6965904520,8480,8480,8480,8480,0
20240409,192900,6965904520,8480,8480,8480,8480,0
20240409,192800,6965904520,8480,8480,8480,8480,0
20240409,192700,6965904520,8480,8480,8480,8480,0
20240409,192600,6965904520,8480,8480,8480,8480,0
20240409,192500,6965904520,8480,8480,8480,8480,0
20240409,192400,6965904520,8480,8480,8480,8480,0
20240409,192300,6965904520,8480,8480,8480,8480,0
20240409,192200,6965904520,8480,8480,8480,8480,0
20240409,192100,6965904520,8480,8480,8480,8480,0
20240409,192000,6965904520,8480,8480,8480,8480,0
20240409,191900,6965904520,8480,8480,8480,8480,0
20240409,191800,6965904520,8480,8480,8480,8480,0
20240409,191700,6965904520,8480,8480,8480,8480,0
20240409,191600,6965904520,8480,8480,8480,8480,0
20240409,191500,6965904520,8480,8480,8480,8480,0
20240409,191400,6965904520,8480,8480,8480,8480,0
20240409,191300,6965904520,8480,8480,8480,8480,0
20240409,191200,6965904520,8480,8480,8480,8480,0
20240409,191100,6965904520,8480,8480,8480,8480,7749
20240409,191000,6965904520,8480,8480,8480,8480,0
20240409,190900,6965904520,8480,8480,8480,8480,0
20240409,190800,6965904520,8480,8480,8480,8480,0
20240409,190700,6965904520,8480,8480,8480,8480,0
20240409,190600,6965904520,8480,8480,8480,8480,0
20240409,190500,6965904520,8480,8480,8480,8480,0
20240409,190400,6965904520,8480,8480,8480,8480,0
20240409,190300,6965904520,8480,8480,8480,8480,0
20240409,190200,6965904520,8480,8480,8480,8480,0
20240409,190100,6965904520,8480,8480,8480,8480,0
20240409,190000,6965904520,8480,8480,8480,8480,0
20240409,185900,6965904520,8480,8480,8480,8480,0
20240409,185800,6965904520,8480,8480,8480,8480,0
20240409,185700,6965904520,8480,8480,8480,8480,0
20240409,185600,6965904520,8480,8480,8480,8480,0
20240409,185500,6965904520,8480,8480,8480,8480,0
20240409,185400,6965904520,8480,8480,8480,8480,0
20240409,185300,6965904520,8480,8480,8480,8480,0
20240409,185200,6965904520,8480,8480,8480,8480,0
20240409,185100,6965904520,8480,8480,8480,8480,0
20240409,185000,6965904520,8480,8480,8480,8480,0
20240409,184900,6965904520,8480,8480,8480,8480,0
20240409,184800,6965904520,8480,8480,8480,8480,0
20240409,184700,6965904520,8480,8480,8480,8480,0
20240409,184600,6965904520,8480,8480,8480,8480,0
20240409,184500,6965904520,8480,8480,8480,8480,0
20240409,184400,6965904520,8480,8480,8480,8480,0
20240409,184300,6965904520,8480,8480,8480,8480,0
20240409,184200,6965904520,8480,8480,8480,8480,0
20240409,184100,6965904520,8480,8480,8480,8480,7749
20240409,184000,6965904520,8480,8480,8480,8480,0
20240409,183900,6965904520,8480,8480,8480,8480,0
20240409,183800,6965904520,8480,8480,8480,8480,0
20240409,183700,6965904520,8480,8480,8480,8480,0
20240409,183600,6965904520,8480,8480,8480,8480,0
20240409,183500,6965904520,8480,8480,8480,8480,0
20240409,183400,6965904520,8480,8480,8480,8480,0
20240409,183300,6965904520,8480,8480,8480,8480,0
20240409,183200,6965904520,8480,8480,8480,8480,0
20240409,183100,6965904520,8480,8480,8480,8480,0
20240409,183000,6965904520,8480,8480,8480,8480,0
20240409,182900,6965904520,8480,8480,8480,8480,0
20240409,182800,6965904520,8480,8480,8480,8480,0
20240409,182700,6965904520,8480,8480,8480,8480,0
20240409,182600,6965904520,8480,8480,8480,8480,0
20240409,182500,6965904520,8480,8480,8480,8480,0
20240409,182400,6965904520,8480,8480,8480,8480,0
20240409,182300,6965904520,8480,8480,8480,8480,0
20240409,182200,6965904520,8480,8480,8480,8480,0
20240409,182100,6965904520,8480,8480,8480,8480,0
20240409,182000,6965904520,8480,8480,8480,8480,0
20240409,181900,6965904520,8480,8480,8480,8480,0
20240409,181800,6965904520,8480,8480,8480,8480,0
20240409,181700,6965904520,8480,8480,8480,8480,0
20240409,181600,6965904520,8480,8480,8480,8480,0
20240409,181500,6965904520,8480,8480,8480,8480,0
20240409,181400,6965904520,8480,8480,8480,8480,0
20240409,181300,6965904520,8480,8480,8480,8480,0
20240409,181200,6965904520,8480,8480,8480,8480,0
20240409,181100,6965904520,8480,8480,8480,8480,7749
20240409,181000,6965904520,8480,8480,8480,8480,0
20240409,180900,6965904520,8480,8480,8480,8480,0
20240409,180800,6965904520,8480,8480,8480,8480,0
20240409,180700,6965904520,8480,8480,8480,8480,0
20240409,180600,6965904520,8480,8480,8480,8480,0
20240409,180500,6965904520,8480,8480,8480,8480,0
20240409,180400,6965904520,8480,8480,8480,8480,0
20240409,180300,6965904520,8480,8480,8480,8480,0
20240409,180200,6965904520,8480,8480,8480,8480,0
20240409,180100,6965904520,8480,8480,8480,8480,0
20240409,180000,6965904520,8480,8480,8480,8480,0
20240409,175900,6965904520,8480,8480,8480,8480,0
20240409,175800,6965904520,8480,8480,8480,8480,0
20240409,175700,6965904520,8480,8480,8480,8480,0
20240409,175600,6965904520,8480,8480,8480,8480,0
20240409,175500,6965904520,8480,8480,8480,8480,0
20240409,175400,6965904520,8480,8480,8480,8480,0
20240409,175300,6965904520,8480,8480,8480,8480,0
20240409,175200,6965904520,8480,8480,8480,8480,0
20240409,175100,6965904520,8480,8480,8480,8480,0
20240409,175000,6965904520,8480,8480,8480,8480,0
20240409,174900,6965904520,8480,8480,8480,8480,0
20240409,174800,6965904520,8480,8480,8480,8480,0
20240409,174700,6965904520,8480,8480,8480,8480,0
20240409,174600,6965904520,8480,8480,8480,8480,0
20240409,174500,6965904520,8480,8480,8480,8480,0
20240409,174400,6965904520,8480,8480,8480,8480,0
20240409,174300,6965904520,8480,8480,8480,8480,0
20240409,174200,6965904520,8480,8480,8480,8480,0
20240409,174100,6965904520,8480,8480,8480,8480,7749
20240409,174000,6965904520,8480,8480,8480,8480,0
20240409,173900,6965904520,8480,8480,8480,8480,0
20240409,173800,6965904520,8480,8480,8480,8480,0
20240409,173700,6965904520,8480,8480,8480,8480,0
20240409,173600,6965904520,8480,8480,8480,8480,0
20240409,173500,6965904520,8480,8480,8480,8480,0
20240409,173400,6965904520,8480,8480,8480,8480,0
20240409,173300,6965904520,8480,8480,8480,8480,0
20240409,173200,6965904520,8480,8480,8480,8480,0
20240409,173100,6965904520,8480,8480,8480,8480,0
20240409,173000,6965904520,8480,8480,8480,8480,0
20240409,172900,6965904520,8480,8480,8480,8480,0
20240409,172800,6965904520,8480,8480,8480,8480,0
20240409,172700,6965904520,8480,8480,8480,8480,0
20240409,172600,6965904520,8480,8480,8480,8480,0
20240409,172500,6965904520,8480,8480,8480,8480,0
20240409,172400,6965904520,8480,8480,8480,8480,0
20240409,172300,6965904520,8480,8480,8480,8480,0
20240409,172200,6965904520,8480,8480,8480,8480,0
20240409,172100,6965904520,8480,8480,8480,8480,0
20240409,172000,6965904520,8480,8480,8480,8480,0
20240409,171900,6965904520,8480,8480,8480,8480,0
20240409,171800,6965904520,8480,8480,8480,8480,0
20240409,171700,6965904520,8480,8480,8480,8480,0
20240409,171600,6965904520,8480,8480,8480,8480,0
20240409,171500,6965904520,8480,8480,8480,8480,0
20240409,171400,6965904520,8480,8480,8480,8480,0
20240409,171300,6965904520,8480,8480,8480,8480,0
20240409,171200,6965904520,8480,8480,8480,8480,0
20240409,171100,6965904520,8480,8480,8480,8480,7749
20240409,171000,6965904520,8480,8480,8480,8480,0
20240409,170900,6965904520,8480,8480,8480,8480,0
20240409,170800,6965904520,8480,8480,8480,8480,0
20240409,170700,6965904520,8480,8480,8480,8480,0
20240409,170600,6965904520,8480,8480,8480,8480,0
20240409,170500,6965904520,8480,8480,8480,8480,0
20240409,170400,6965904520,8480,8480,8480,8480,0
20240409,170300,6965904520,8480,8480,8480,8480,0
20240409,170200,6965904520,8480,8480,8480,8480,0
20240409,170100,6965904520,8480,8480,8480,8480,0
20240409,170000,6965904520,8480,8480,8480,8480,0
20240409,165900,6965904520,8480,8480,8480,8480,0
20240409,165800,6965904520,8480,8480,8480,8480,0
20240409,165700,6965904520,8480,8480,8480,8480,0
20240409,165600,6965904520,8480,8480,8480,8480,0
20240409,165500,6965904520,8480,8480,8480,8480,0
20240409,165400,6965904520,8480,8480,8480,8480,0
20240409,165300,6965904520,8480,8480,8480,8480,0
20240409,165200,6965904520,8480,8480,8480,8480,0
20240409,165100,6965904520,8480,8480,8480,8480,0
20240409,165000,6965904520,8480,8480,8480,8480,0
20240409,164900,6965904520,8480,8480,8480,8480,0
20240409,164800,6965904520,8480,8480,8480,8480,0
20240409,164700,6965904520,8480,8480,8480,8480,0
20240409,164600,6965904520,8480,8480,8480,8480,0
20240409,164500,6965904520,8480,8480,8480,8480,0
20240409,164400,6965904520,8480,8480,8480,8480,0
20240409,164300,6965904520,8480,8480,8480,8480,0
20240409,164200,6965904520,8480,8480,8480,8480,0
20240409,164100,6965904520,8480,8480,8480,8480,7749
20240409,164000,6965904520,8480,8480,8480,8480,0
20240409,163900,6965904520,8480,8480,8480,8480,0
20240409,163800,6965904520,8480,8480,8480,8480,0
20240409,163700,6965904520,8480,8480,8480,8480,0
20240409,163600,6965904520,8480,8480,8480,8480,0
20240409,163500,6965904520,8480,8480,8480,8480,0
20240409,163400,6965904520,8480,8480,8480,8480,0
20240409,163300,6965904520,8480,8480,8480,8480,0
20240409,163200,6965904520,8480,8480,8480,8480,0
20240409,163100,6965904520,8480,8480,8480,8480,0
20240409,163000,6965904520,8480,8480,8480,8480,0
20240409,162900,6965904520,8480,8480,8480,8480,0
20240409,162800,6965904520,8480,8480,8480,8480,0
20240409,162700,6965904520,8480,8480,8480,8480,0
20240409,162600,6965904520,8480,8480,8480,8480,0
20240409,162500,6965904520,8480,8480,8480,8480,0
20240409,162400,6965904520,8480,8480,8480,8480,0
20240409,162300,6965904520,8480,8480,8480,8480,0
20240409,162200,6965904520,8480,8480,8480,8480,0
20240409,162100,6965904520,8480,8480,8480,8480,0
20240409,162000,6965904520,8480,8480,8480,8480,0
20240409,161900,6965904520,8480,8480,8480,8480,0
20240409,161800,6965904520,8480,8480,8480,8480,0
20240409,161700,6965904520,8480,8480,8480,8480,0
20240409,161600,6965904520,8480,8480,8480,8480,0
20240409,161500,6965904520,8480,8480,8480,8480,0
20240409,161400,6965904520,8480,8480,8480,8480,0
20240409,161300,6965904520,8480,8480,8480,8480,0
20240409,161200,6965904520,8480,8480,8480,8480,0
20240409,161100,6965904520,8480,8480,8480,8480,7749
20240409,161000,6965904520,8480,8480,8480,8480,0
20240409,160900,6965904520,8480,8480,8480,8480,0
20240409,160800,6965904520,8480,8480,8480,8480,0
20240409,160700,6965904520,8480,8480,8480,8480,0
20240409,160600,6965904520,8480,8480,8480,8480,0
20240409,160500,6965904520,8480,8480,8480,8480,0
20240409,160400,6965904520,8480,8480,8480,8480,0
20240409,160300,6965904520,8480,8480,8480,8480,0
20240409,160200,6965904520,8480,8480,8480,8480,0
20240409,160100,6965904520,8480,8480,8480,8480,0
20240409,160000,6965904520,8480,8480,8480,8480,0
20240409,155900,6965904520,8480,8480,8480,8480,0
20240409,155800,6965904520,8480,8480,8480,8480,0
20240409,155700,6965904520,8480,8480,8480,8480,0
20240409,155600,6965904520,8480,8480,8480,8480,0
20240409,155500,6965904520,8480,8480,8480,8480,0
20240409,155400,6965904520,8480,8480,8480,8480,0
20240409,155300,6965904520,8480,8480,8480,8480,0
20240409,155200,6965904520,8480,8480,8480,8480,0
20240409,155100,6965904520,8480,8480,8480,8480,0
20240409,155000,6965904520,8480,8480,8480,8480,0
20240409,154900,6965904520,8480,8480,8480,8480,0
20240409,154800,6965904520,8480,8480,8480,8480,0
20240409,154700,6965904520,8480,8480,8480,8480,0
20240409,154600,6965904520,8480,8480,8480,8480,0
20240409,154500,6965904520,8480,8480,8480,8480,0
20240409,154400,6965904520,8480,8480,8480,8480,0
20240409,154300,6965904520,8480,8480,8480,8480,0
20240409,154200,6965904520,8480,8480,8480,8480,0
20240409,154100,6965904520,8480,8480,8480,8480,7749
20240409,154000,6965904520,8480,8480,8480,8480,0
20240409,153900,6965904520,8480,8480,8480,8480,0
20240409,153800,6965904520,8480,8480,8480,8480,0
20240409,153700,6965904520,8480,8480,8480,8480,0
20240409,153600,6965904520,8480,8480,8480,8480,0
20240409,153500,6965904520,8480,8480,8480,8480,0
20240409,153400,6965904520,8480,8480,8480,8480,0
20240409,153300,6965904520,8480,8480,8480,8480,0
20240409,153200,6965904520,8480,8480,8480,8480,0
20240409,153100,6965904520,8480,8480,8480,8480,0
20240409,153000,6965904520,8480,8480,8480,8480,7749
20240409,152900,6900193000,8460,8460,8460,8460,0
20240409,152800,6900193000,8460,8460,8460,8460,0
20240409,152700,6900193000,8460,8460,8460,8460,0
20240409,152600,6900193000,8460,8460,8460,8460,0
20240409,152500,6900193000,8460,8460,8460,8460,0
20240409,152400,6900193000,8460,8460,8460,8460,0
20240409,152300,6900193000,8460,8460,8460,8460,0
20240409,152200,6900193000,8460,8460,8460,8460,0
20240409,152100,6900193000,8460,8460,8460,8460,0
20240409,152000,6900193000,8460,8460,8460,8460,0
20240409,151900,6900193000,8460,8430,8460,8420,431
20240409,151800,6896549600,8430,8460,8460,8430,563
20240409,151700,6891802240,8460,8470,8480,8460,185
20240409,151600,6890236520,8470,8470,8480,8470,1212
20240409,151500,6879970870,8470,8460,8470,8460,805
20240409,151400,6873157360,8460,8440,8470,8440,1478
20240409,151300,6860674970,8430,8440,8450,8430,1009
20240409,151200,6852159400,8440,8430,8440,8400,6604
20240409,151100,6796500650,8440,8450,8450,8440,871
20240409,151000,6789149040,8440,8450,8450,8440,205
20240409,150900,6787418800,8450,8470,8470,8450,936
20240409,150800,6779506460,8470,8470,8470,8470,1227
20240409,150700,6769113770,8470,8440,8470,8440,3997
20240409,150600,6735335700,8420,8440,8440,8420,786
20240409,150500,6728713120,8440,8430,8440,8420,3727
20240409,150400,6697261290,8430,8430,8450,8430,1658
20240409,150300,6683280710,8430,8420,8430,8420,152
20240409,150200,6682000860,8410,8390,8410,8390,858
20240409,150100,6674792800,8390,8390,8390,8390,70
20240409,150000,6674205500,8390,8390,8400,8390,625
20240409,145900,6668961640,8390,8390,8390,8390,404
20240409,145800,6665572080,8390,8390,8390,8390,229
20240409,145700,6663650770,8400,8380,8400,8380,269
20240409,145600,6661393870,8380,8380,8380,8380,34
20240409,145500,6661108950,8380,8380,8390,8380,289
20240409,145400,6658687060,8380,8380,8390,8380,194
20240409,145300,6657061330,8380,8370,8380,8370,284
20240409,145200,6654684230,8380,8370,8380,8370,87
20240409,145100,6653956030,8370,8370,8380,8360,1957
20240409,145000,6637586870,8370,8370,8380,8370,275
20240409,144900,6635283430,8360,8390,8390,8360,2502
20240409,144800,6614330930,8380,8380,8380,8380,47
20240409,144700,6613937070,8380,8380,8380,8380,430
20240409,144600,6610333670,8390,8390,8390,8390,965
20240409,144500,6602237320,8390,8390,8400,8390,304
20240409,144400,6599686160,8380,8380,8380,8380,188
20240409,144300,6598110720,8380,8380,8390,8380,108
20240409,144200,6597205530,8370,8370,8370,8370,62
20240409,144100,6596686590,8370,8380,8380,8370,7
20240409,144000,6596627950,8370,8360,8370,8360,401
20240409,143900,6593272150,8360,8360,8360,8360,10
20240409,143800,6593188550,8360,8360,8360,8350,57
20240409,143700,6592712150,8360,8360,8360,8360,2
20240409,143600,6592695430,8360,8360,8360,8360,792
20240409,143500,6586074310,8360,8360,8360,8360,456
20240409,143400,6582262150,8360,8360,8360,8360,600
20240409,143300,6577246150,8360,8360,8360,8360,65
20240409,143200,6576702750,8370,8360,8370,8360,153
20240409,143100,6575423170,8370,8360,8370,8360,402
20240409,143000,6572059220,8380,8380,8380,8380,38
20240409,142900,6571740780,8380,8360,8380,8360,380
20240409,142800,6568557410,8360,8370,8370,8360,383
20240409,142700,6565351730,8370,8370,8370,8370,1392
20240409,142600,6553700690,8380,8380,8380,8380,610
20240409,142500,6548588890,8370,8370,8380,8370,161
20240409,142400,6547241290,8370,8370,8370,8370,858
20240409,142300,6540059830,8370,8380,8380,8370,685
20240409,142200,6534319560,8370,8370,8370,8370,64
20240409,142100,6533783880,8370,8370,8370,8370,35
20240409,142000,6533490930,8370,8370,8370,8370,65
20240409,141900,6532946880,8390,8390,8390,8390,23
20240409,141800,6532753910,8400,8390,8400,8390,300
20240409,141700,6530234430,8370,8390,8390,8370,1410
20240409,141600,6518412170,8390,8390,8400,8390,278
20240409,141500,6516079160,8390,8380,8390,8380,1251
20240409,141400,6505594690,8390,8400,8400,8390,210
20240409,141300,6503831020,8400,8400,8400,8400,985
20240409,141200,6495557020,8390,8390,8400,8390,131
20240409,141100,6494456680,8390,8390,8390,8390,62
20240409,141000,6493936500,8390,8390,8390,8390,749
20240409,140900,6487652390,8390,8390,8390,8390,1
20240409,140800,6487644000,8390,8410,8410,8390,350
20240409,140700,6484704120,8410,8410,8410,8410,50
20240409,140600,6484283620,8400,8400,8400,8390,95
20240409,140500,6483486230,8390,8390,8390,8390,241
20240409,140400,6481464240,8390,8400,8410,8390,153
20240409,140300,6480179200,8390,8410,8410,8390,388
20240409,140200,6476921690,8410,8410,8410,8410,186
20240409,140100,6475357430,8410,8420,8420,8410,454
20240409,140000,6471539270,8410,8410,8410,8410,267
20240409,135900,6469293800,8410,8400,8410,8400,753
20240409,135800,6462966560,8400,8390,8400,8390,523
20240409,135700,6458576590,8380,8390,8390,8380,359
20240409,135600,6455565200,8390,8380,8390,8380,61
20240409,135500,6455053650,8390,8390,8390,8370,355
20240409,135400,6452079060,8390,8370,8390,8370,13
20240409,135300,6451970210,8370,8370,8370,8370,5
20240409,135200,6451928360,8370,8390,8390,8360,1783
20240409,135100,6437005030,8390,8400,8400,8380,125
20240409,135000,6435957170,8380,8370,8390,8370,176
20240409,134900,6434482710,8370,8380,8380,8370,11
20240409,134800,6434390540,8370,8400,8400,8370,150
20240409,134700,6433131640,8400,8390,8410,8390,1086
20240409,134600,6424012710,8370,8390,8390,8370,126
20240409,134500,6422957600,8390,8390,8400,8390,739
20240409,134400,6416757380,8400,8360,8400,8360,1267
20240409,134300,6406153190,8370,8400,8400,8370,1704
20240409,134200,6391874120,8400,8400,8400,8400,7
20240409,134100,6391815320,8390,8400,8400,8380,145
20240409,134000,6390599300,8390,8380,8390,8380,19
20240409,133900,6390439900,8380,8370,8380,8370,1312
20240409,133800,6379453400,8360,8370,8370,8360,682
20240409,133700,6373745680,8360,8360,8360,8360,0
20240409,133600,6373745680,8360,8360,8360,8360,0
20240409,133500,6373745680,8360,8370,8370,8360,63
20240409,133400,6373218990,8370,8360,8370,8360,322
20240409,133300,6370526070,8360,8360,8360,8360,61
20240409,133200,6370016110,8360,8360,8360,8360,70
20240409,133100,6369430910,8370,8370,8370,8370,705
20240409,133000,6363530060,8360,8370,8370,8360,772
20240409,132900,6357075190,8370,8360,8370,8360,1222
20240409,132800,6346858270,8370,8370,8370,8360,766
20240409,132700,6340451750,8370,8380,8380,8370,351
20240409,132600,6337513870,8370,8370,8370,8370,308
20240409,132500,6334935910,8370,8360,8370,8360,185
20240409,132400,6333389290,8360,8360,8360,8360,399
20240409,132300,6330053650,8360,8360,8360,8360,454
20240409,132200,6326258210,8360,8350,8360,8350,61
20240409,132100,6325748850,8350,8360,8360,8350,232
20240409,132000,6323809960,8350,8350,8350,8350,44
20240409,131900,6323442560,8360,8360,8360,8350,188
20240409,131800,6321871510,8360,8350,8360,8350,4
20240409,131700,6321838100,8360,8360,8360,8360,46
20240409,131600,6321453540,8350,8350,8350,8350,62
20240409,131500,6320935840,8360,8360,8360,8360,11
20240409,131400,6320843880,8360,8360,8360,8360,88
20240409,131300,6320108200,8360,8360,8360,8360,3
20240409,131200,6320083120,8370,8370,8370,8370,0
20240409,131100,6320083120,8370,8330,8370,8330,130
20240409,131000,6318998900,8330,8360,8360,8330,1700
20240409,130900,6304799570,8360,8350,8360,8350,7
20240409,130800,6304741080,8340,8350,8350,8340,582
20240409,130700,6299887170,8350,8350,8360,8350,5
20240409,130600,6299845410,8360,8330,8360,8330,86
20240409,130500,6299129000,8330,8330,8330,8330,14
20240409,130400,6299012380,8330,8330,8330,8330,10
20240409,130300,6298929080,8330,8360,8360,8330,271
20240409,130200,6296671620,8320,8360,8360,8320,322
20240409,130100,6293982380,8360,8320,8360,8320,100
20240409,130000,6293149240,8320,8320,8320,8320,0
20240409,125900,6293149240,8320,8320,8360,8320,173
20240409,125800,6291705720,8320,8320,8320,8320,295
20240409,125700,6289251320,8320,8310,8320,8310,443
20240409,125600,6285566220,8310,8310,8320,8310,666
20240409,125500,6280031750,8310,8310,8310,8310,3
20240409,125400,6280006820,8310,8310,8310,8310,64
20240409,125300,6279474980,8310,8310,8310,8310,628
20240409,125200,6274256300,8310,8320,8320,8310,272
20240409,125100,6271993680,8320,8330,8330,8310,88
20240409,125000,6271261520,8330,8330,8360,8310,3957
20240409,124900,6238341280,8330,8330,8330,8330,200
20240409,124800,6236675280,8330,8330,8330,8330,95
20240409,124700,6235883930,8350,8340,8350,8330,1034
20240409,124600,6227260960,8350,8320,8360,8310,675
20240409,124500,6221644680,8360,8350,8370,8330,423
20240409,124400,6218116010,8360,8330,8360,8330,844
20240409,124300,6211073050,8330,8320,8330,8320,192
20240409,124200,6209474610,8320,8320,8320,8320,0
20240409,124100,6209474610,8320,8320,8330,8320,30
20240409,124000,6209224740,8320,8330,8330,8320,115
20240409,123900,6208267410,8330,8330,8330,8330,1
20240409,123800,6208259080,8320,8320,8320,8320,76
20240409,123700,6207626760,8310,8320,8320,8310,1067
20240409,123600,6198749930,8320,8320,8320,8320,1
20240409,123500,6198741610,8320,8320,8320,8300,266
20240409,123400,6196529770,8310,8320,8320,8310,1014
20240409,123300,6188103340,8320,8330,8330,8320,192
20240409,123200,6186505790,8360,8350,8370,8310,82
20240409,123100,6185823480,8370,8300,8370,8300,532
20240409,123000,6181403660,8290,8290,8290,8290,932
20240409,122900,6173677380,8290,8300,8300,8290,1552
20240409,122800,6160811270,8300,8290,8300,8290,694
20240409,122700,6155056960,8290,8300,8300,8280,1308
20240409,122600,6144222390,8290,8300,8300,8290,996
20240409,122500,6135956200,8300,8290,8300,8290,37
20240409,122400,6135649430,8280,8280,8280,8280,0
20240409,122300,6135649430,8280,8280,8290,8280,77
20240409,122200,6135011740,8280,8290,8290,8280,1299
20240409,122100,6124255970,8280,8290,8290,8280,295
20240409,122000,6121811040,8290,8300,8300,8280,226
20240409,121900,6119937290,8290,8310,8310,8290,1964
20240409,121800,6103647900,8310,8300,8310,8300,151
20240409,121700,6102394470,8310,8310,8310,8310,477
20240409,121600,6098430600,8310,8320,8320,8310,342
20240409,121500,6095587580,8320,8340,8370,8320,926
20240409,121400,6087882340,8330,8320,8330,8320,155
20240409,121300,6086592710,8320,8320,8320,8320,22
20240409,121200,6086409670,8310,8300,8310,8300,126
20240409,121100,6085363820,8300,8300,8300,8300,4245
20240409,121000,6050130320,8300,8320,8320,8300,76
20240409,120900,6049499480,8320,8320,8320,8320,23
20240409,120800,6049308120,8320,8290,8320,8290,138
20240409,120700,6048161460,8330,8300,8330,8290,343
20240409,120600,6045315150,8300,8340,8340,8300,585
20240409,120500,6040458610,8310,8300,8310,8300,1690
20240409,120400,6026417500,8300,8340,8340,8300,12072
20240409,120300,5926081720,8340,8340,8340,8340,1294
20240409,120200,5915289760,8340,8350,8350,8340,111
20240409,120100,5914363440,8350,8360,8360,8350,898
20240409,120000,5906864100,8380,8380,8380,8380,0
20240409,115900,5906864100,8380,8380,8380,8350,161
20240409,115800,5905516780,8380,8380,8380,8380,1
20240409,115700,5905508400,8360,8330,8360,8330,647
20240409,115600,5900107830,8320,8360,8360,8310,5576
20240409,115500,5853675750,8390,8390,8390,8390,1
20240409,115400,5853667360,8370,8360,8390,8360,442
20240409,115300,5849967810,8360,8350,8360,8350,113
20240409,115200,5849024250,8330,8340,8350,8330,1223
20240409,115100,5838829840,8340,8360,8360,8340,374
20240409,115000,5835709460,8330,8350,8370,8330,1739
20240409,114900,5821207590,8350,8350,8350,8350,30
20240409,114800,5820957090,8350,8350,8350,8350,127
20240409,114700,5819896640,8350,8350,8350,8350,2
20240409,114600,5819879940,8370,8350,8370,8340,3037
20240409,114500,5794531570,8350,8370,8370,8350,64
20240409,114400,5793997110,8370,8370,8370,8370,7
20240409,114300,5793938520,8380,8380,8380,8380,1
20240409,114200,5793930140,8360,8360,8360,8340,3621
20240409,114100,5763694600,8370,8370,8370,8370,1
20240409,114000,5763686230,8350,8350,8350,8350,250
20240409,113900,5761598730,8350,8350,8350,8350,318
20240409,113800,5758943430,8350,8340,8350,8340,1304
20240409,113700,5748062570,8350,8350,8350,8340,467
20240409,113600,5744164240,8350,8370,8370,8340,3722
20240409,113500,5713072960,8370,8390,8390,8360,2971
20240409,113400,5688198780,8390,8390,8390,8370,892
20240409,113300,5680723510,8390,8400,8400,8390,756
20240409,113200,5674380550,8400,8400,8400,8400,40
20240409,113100,5674044550,8400,8400,8400,8400,33
20240409,113000,5673767350,8400,8390,8400,8390,153
20240409,112900,5672482770,8390,8390,8390,8390,225
20240409,112800,5670595020,8400,8400,8400,8400,2
20240409,112700,5670578220,8390,8390,8390,8390,0
20240409,112600,5670578220,8390,8390,8390,8390,0
20240409,112500,5670578220,8390,8430,8430,8390,455
20240409,112400,5666756200,8400,8400,8400,8390,531
20240409,112300,5662300900,8390,8430,8430,8390,141
20240409,112200,5661115540,8430,8420,8430,8420,103
20240409,112100,5660247270,8380,8380,8380,8380,0
20240409,112000,5660247270,8380,8380,8380,8380,71
20240409,111900,5659652290,8380,8390,8390,8380,465
20240409,111800,5655755580,8380,8380,8380,8380,1462
20240409,111700,5643504020,8370,8370,8370,8370,63
20240409,111600,5642976710,8380,8380,8380,8380,542
20240409,111500,5638434750,8380,8380,8380,8380,30
20240409,111400,5638183350,8380,8390,8400,8380,873
20240409,111300,5630854520,8400,8400,8400,8400,0
20240409,111200,5630854520,8400,8380,8400,8360,868
20240409,111100,5623589830,8380,8390,8400,8380,1255
20240409,111000,5613066490,8400,8440,8440,8400,247
20240409,110900,5610989980,8440,8390,8440,8390,662
20240409,110800,5605408600,8390,8390,8390,8380,457
20240409,110700,5601576740,8380,8380,8380,8380,2
20240409,110600,5601559980,8380,8380,8380,8380,214
20240409,110500,5599766660,8380,8370,8380,8370,5
20240409,110400,5599724770,8370,8380,8380,8370,453
20240409,110300,5595933130,8370,8370,8370,8370,362
20240409,110200,5592903190,8380,8360,8380,8360,153
20240409,110100,5591624030,8350,8370,8390,8350,320
20240409,110000,5588941770,8370,8390,8390,8360,8468
20240409,105900,5518036400,8380,8380,8380,8370,1424
20240409,105800,5506113280,8390,8390,8390,8390,6
20240409,105700,5506062940,8380,8410,8410,8360,8785
20240409,105600,5432486880,8390,8410,8410,8390,3019
20240409,105500,5407146020,8400,8420,8420,8400,2131
20240409,105400,5389219380,8420,8440,8440,8420,8
20240409,105300,5389151920,8440,8440,8440,8430,428
20240409,105200,5385542950,8440,8430,8440,8430,275
20240409,105100,5383224630,8430,8450,8450,8430,656
20240409,105000,5377691830,8450,8440,8450,8440,86
20240409,104900,5376965740,8440,8440,8440,8440,317
20240409,104800,5374290260,8450,8450,8450,8450,607
20240409,104700,5369161110,8440,8440,8440,8440,162
20240409,104600,5367793830,8440,8450,8450,8440,32
20240409,104500,5367523460,8440,8430,8440,8430,112
20240409,104400,5366578700,8450,8430,8450,8430,214
20240409,104300,5364771870,8450,8450,8450,8450,3
20240409,104200,5364746520,8450,8450,8450,8430,504
20240409,104100,5360497460,8440,8440,8440,8430,100
20240409,104000,5359653660,8440,8440,8440,8440,60
20240409,103900,5359147260,8440,8460,8460,8440,1110
20240409,103800,5349770460,8460,8450,8460,8450,85
20240409,103700,5349052160,8460,8450,8460,8450,408
20240409,103600,5345604540,8450,8450,8450,8450,51
20240409,103500,5345173590,8450,8450,8460,8450,755
20240409,103400,5338789840,8450,8450,8450,8450,963
20240409,103300,5330652490,8450,8460,8460,8450,148
20240409,103200,5329401830,8470,8470,8470,8470,150
20240409,103100,5328131330,8470,8470,8470,8470,10
20240409,103000,5328046630,8470,8430,8470,8430,423
20240409,102900,5324480620,8430,8450,8460,8420,3273
20240409,102800,5296831980,8440,8450,8450,8440,968
20240409,102700,5288660780,8450,8450,8450,8450,33
20240409,102600,5288381930,8460,8460,8460,8460,81
20240409,102500,5287696670,8460,8430,8460,8430,1485
20240409,102400,5275148960,8450,8450,8450,8450,637
20240409,102300,5269766310,8450,8450,8450,8420,486
20240409,102200,5265668850,8420,8450,8450,8420,4125
20240409,102100,5230884910,8450,8450,8450,8440,650
20240409,102000,5225392420,8450,8450,8450,8450,100
20240409,101900,5224547420,8440,8460,8460,8440,981
20240409,101800,5216261590,8460,8460,8470,8460,56
20240409,101700,5215787820,8460,8470,8470,8460,347
20240409,101600,5212850830,8480,8470,8480,8470,352
20240409,101500,5209868970,8480,8470,8500,8470,325
20240409,101400,5207112910,8470,8530,8530,8470,1095
20240409,101300,5197810290,8530,8490,8530,8490,954
20240409,101200,5189678000,8530,8490,8530,8480,1334
20240409,101100,5178352300,8500,8530,8540,8500,801
20240409,101000,5171541060,8510,8520,8550,8510,1386
20240409,100900,5159718210,8530,8490,8550,8490,1013
20240409,100800,5151085120,8500,8550,8550,8500,1010
20240409,100700,5142465620,8550,8480,8550,8470,2735
20240409,100600,5119247840,8490,8500,8500,8490,1057
20240409,100500,5110270740,8500,8530,8530,8500,1071
20240409,100400,5101135890,8530,8540,8540,8530,2496
20240409,100300,5079821830,8540,8600,8710,8530,14840
20240409,100200,4952056420,8590,8550,8600,8550,5438
20240409,100100,4905399560,8540,8530,8540,8530,1287
20240409,100000,4894413140,8540,8480,8540,8480,4325
20240409,095900,4857657460,8480,8500,8510,8480,669
20240409,095800,4851971250,8500,8510,8520,8500,2994
20240409,095700,4826501080,8530,8550,8560,8520,7383
20240409,095600,4763523540,8550,8530,8550,8530,1289
20240409,095500,4752518180,8540,8530,8540,8520,1406
20240409,095400,4740525990,8520,8490,8530,8490,1556
20240409,095300,4727278330,8500,8490,8520,8480,4434
20240409,095200,4689619500,8480,8470,8480,8460,3200
20240409,095100,4662500520,8470,8440,8470,8430,8501
20240409,095000,4590655780,8430,8440,8440,8430,250
20240409,094900,4588546630,8440,8390,8440,8390,197
20240409,094800,4586888460,8380,8400,8420,8370,671
20240409,094700,4581251850,8370,8440,8450,8370,4332
20240409,094600,4544765310,8450,8450,8450,8440,1072
20240409,094500,4535710000,8450,8440,8450,8430,1259
20240409,094400,4525086590,8440,8380,8450,8380,4932
20240409,094300,4483632950,8380,8380,8390,8370,495
20240409,094200,4479484610,8380,8360,8380,8360,346
20240409,094100,4476590440,8360,8370,8390,8320,8339
20240409,094000,4407106370,8360,8400,8400,8360,4363
20240409,093900,4370541630,8400,8390,8400,8390,1495
20240409,093800,4357985310,8390,8360,8390,8350,3560
20240409,093700,4328188430,8360,8370,8370,8360,860
20240409,093600,4320997820,8370,8370,8380,8350,989
20240409,093500,4312730030,8370,8400,8400,8370,2712
20240409,093400,4289979300,8400,8340,8420,8340,13186
20240409,093300,4179359860,8340,8310,8350,8300,6037
20240409,093200,4129177970,8310,8320,8320,8300,6972
20240409,093100,4071243380,8310,8290,8330,8270,8483
20240409,093000,4000871430,8280,8230,8280,8210,6068
20240409,092900,3950777570,8230,8230,8230,8200,4821
20240409,092800,3911182930,8230,8220,8240,8180,4797
20240409,092700,3871740990,8220,8150,8240,8140,12137
20240409,092600,3772565210,8150,8190,8190,8130,12289
20240409,092500,3672340550,8150,8170,8240,8150,15379
20240409,092400,3546491270,8170,8230,8240,8160,16117
20240409,092300,3414410710,8230,8280,8280,8220,9696
20240409,092200,3334479270,8280,8250,8280,8240,7569
20240409,092100,3271978000,8250,8270,8290,8240,9995
20240409,092000,3189453020,8270,8290,8290,8210,12177
20240409,091900,3089168340,8290,8280,8330,8250,12108
20240409,091800,2989007910,8280,8320,8340,8270,8186
20240409,091700,2921078230,8320,8340,8400,8300,13432
20240409,091600,2809273430,8370,8300,8380,8290,15747
20240409,091500,2678051290,8300,8340,8400,8290,28610
20240409,091400,2440163400,8340,8290,8450,8240,29023
20240409,091300,2199319060,8290,8330,8460,8280,14748
20240409,091200,2076397050,8330,8250,8340,8250,7930
20240409,091100,2010648970,8270,8300,8340,8250,22531
20240409,091000,1824107560,8300,8330,8340,8280,6687
20240409,090900,1768520030,8330,8400,8470,8300,26059
20240409,090800,1550700980,8400,8370,8450,8320,26153
20240409,090700,1331994860,8370,8400,8460,8330,26432
20240409,090600,1110548390,8400,8310,8480,8300,44566
20240409,090500,737410100,8350,8400,8400,8270,19861
20240409,090400,572053280,8360,8430,8480,8360,12091
20240409,090300,470374480,8430,8500,8500,8410,27713
20240409,090200,235371480,8500,8490,8540,8430,9422
20240409,090100,155276720,8490,8430,8520,8350,6744
20240409,090000,98337280,8480,8500,8500,8420,11597