KissMeData/095340/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194800,22097118200,92200,92200,92200,92200,4958
20240409,194700,22097118200,92200,92200,92200,92200,0
20240409,194600,22097118200,92200,92200,92200,92200,0
20240409,194500,22097118200,92200,92200,92200,92200,0
20240409,194400,22097118200,92200,92200,92200,92200,0
20240409,194300,22097118200,92200,92200,92200,92200,0
20240409,194200,22097118200,92200,92200,92200,92200,0
20240409,194100,22097118200,92200,92200,92200,92200,0
20240409,194000,22097118200,92200,92200,92200,92200,0
20240409,193900,22097118200,92200,92200,92200,92200,0
20240409,193800,22097118200,92200,92200,92200,92200,0
20240409,193700,22097118200,92200,92200,92200,92200,0
20240409,193600,22097118200,92200,92200,92200,92200,0
20240409,193500,22097118200,92200,92200,92200,92200,0
20240409,193400,22097118200,92200,92200,92200,92200,0
20240409,193300,22097118200,92200,92200,92200,92200,0
20240409,193200,22097118200,92200,92200,92200,92200,0
20240409,193100,22097118200,92200,92200,92200,92200,0
20240409,193000,22097118200,92200,92200,92200,92200,0
20240409,192900,22097118200,92200,92200,92200,92200,0
20240409,192800,22097118200,92200,92200,92200,92200,0
20240409,192700,22097118200,92200,92200,92200,92200,0
20240409,192600,22097118200,92200,92200,92200,92200,0
20240409,192500,22097118200,92200,92200,92200,92200,0
20240409,192400,22097118200,92200,92200,92200,92200,0
20240409,192300,22097118200,92200,92200,92200,92200,0
20240409,192200,22097118200,92200,92200,92200,92200,0
20240409,192100,22097118200,92200,92200,92200,92200,0
20240409,192000,22097118200,92200,92200,92200,92200,0
20240409,191900,22097118200,92200,92200,92200,92200,0
20240409,191800,22097118200,92200,92200,92200,92200,4958
20240409,191700,22097118200,92200,92200,92200,92200,0
20240409,191600,22097118200,92200,92200,92200,92200,0
20240409,191500,22097118200,92200,92200,92200,92200,0
20240409,191400,22097118200,92200,92200,92200,92200,0
20240409,191300,22097118200,92200,92200,92200,92200,0
20240409,191200,22097118200,92200,92200,92200,92200,0
20240409,191100,22097118200,92200,92200,92200,92200,0
20240409,191000,22097118200,92200,92200,92200,92200,0
20240409,190900,22097118200,92200,92200,92200,92200,0
20240409,190800,22097118200,92200,92200,92200,92200,0
20240409,190700,22097118200,92200,92200,92200,92200,0
20240409,190600,22097118200,92200,92200,92200,92200,0
20240409,190500,22097118200,92200,92200,92200,92200,0
20240409,190400,22097118200,92200,92200,92200,92200,0
20240409,190300,22097118200,92200,92200,92200,92200,0
20240409,190200,22097118200,92200,92200,92200,92200,0
20240409,190100,22097118200,92200,92200,92200,92200,0
20240409,190000,22097118200,92200,92200,92200,92200,0
20240409,185900,22097118200,92200,92200,92200,92200,0
20240409,185800,22097118200,92200,92200,92200,92200,0
20240409,185700,22097118200,92200,92200,92200,92200,0
20240409,185600,22097118200,92200,92200,92200,92200,0
20240409,185500,22097118200,92200,92200,92200,92200,0
20240409,185400,22097118200,92200,92200,92200,92200,0
20240409,185300,22097118200,92200,92200,92200,92200,0
20240409,185200,22097118200,92200,92200,92200,92200,0
20240409,185100,22097118200,92200,92200,92200,92200,0
20240409,185000,22097118200,92200,92200,92200,92200,0
20240409,184900,22097118200,92200,92200,92200,92200,0
20240409,184800,22097118200,92200,92200,92200,92200,4958
20240409,184700,22097118200,92200,92200,92200,92200,0
20240409,184600,22097118200,92200,92200,92200,92200,0
20240409,184500,22097118200,92200,92200,92200,92200,0
20240409,184400,22097118200,92200,92200,92200,92200,0
20240409,184300,22097118200,92200,92200,92200,92200,0
20240409,184200,22097118200,92200,92200,92200,92200,0
20240409,184100,22097118200,92200,92200,92200,92200,0
20240409,184000,22097118200,92200,92200,92200,92200,0
20240409,183900,22097118200,92200,92200,92200,92200,0
20240409,183800,22097118200,92200,92200,92200,92200,0
20240409,183700,22097118200,92200,92200,92200,92200,0
20240409,183600,22097118200,92200,92200,92200,92200,0
20240409,183500,22097118200,92200,92200,92200,92200,0
20240409,183400,22097118200,92200,92200,92200,92200,0
20240409,183300,22097118200,92200,92200,92200,92200,0
20240409,183200,22097118200,92200,92200,92200,92200,0
20240409,183100,22097118200,92200,92200,92200,92200,0
20240409,183000,22097118200,92200,92200,92200,92200,0
20240409,182900,22097118200,92200,92200,92200,92200,0
20240409,182800,22097118200,92200,92200,92200,92200,0
20240409,182700,22097118200,92200,92200,92200,92200,0
20240409,182600,22097118200,92200,92200,92200,92200,0
20240409,182500,22097118200,92200,92200,92200,92200,0
20240409,182400,22097118200,92200,92200,92200,92200,0
20240409,182300,22097118200,92200,92200,92200,92200,0
20240409,182200,22097118200,92200,92200,92200,92200,0
20240409,182100,22097118200,92200,92200,92200,92200,0
20240409,182000,22097118200,92200,92200,92200,92200,0
20240409,181900,22097118200,92200,92200,92200,92200,0
20240409,181800,22097118200,92200,92200,92200,92200,4958
20240409,181700,22097118200,92200,92200,92200,92200,0
20240409,181600,22097118200,92200,92200,92200,92200,0
20240409,181500,22097118200,92200,92200,92200,92200,0
20240409,181400,22097118200,92200,92200,92200,92200,0
20240409,181300,22097118200,92200,92200,92200,92200,0
20240409,181200,22097118200,92200,92200,92200,92200,0
20240409,181100,22097118200,92200,92200,92200,92200,0
20240409,181000,22097118200,92200,92200,92200,92200,0
20240409,180900,22097118200,92200,92200,92200,92200,0
20240409,180800,22097118200,92200,92200,92200,92200,0
20240409,180700,22097118200,92200,92200,92200,92200,0
20240409,180600,22097118200,92200,92200,92200,92200,0
20240409,180500,22097118200,92200,92200,92200,92200,0
20240409,180400,22097118200,92200,92200,92200,92200,0
20240409,180300,22097118200,92200,92200,92200,92200,0
20240409,180200,22097118200,92200,92200,92200,92200,0
20240409,180100,22097118200,92200,92200,92200,92200,0
20240409,180000,22097118200,92200,92200,92200,92200,0
20240409,175900,22097118200,92200,92200,92200,92200,0
20240409,175800,22097118200,92200,92200,92200,92200,0
20240409,175700,22097118200,92200,92200,92200,92200,0
20240409,175600,22097118200,92200,92200,92200,92200,0
20240409,175500,22097118200,92200,92200,92200,92200,0
20240409,175400,22097118200,92200,92200,92200,92200,0
20240409,175300,22097118200,92200,92200,92200,92200,0
20240409,175200,22097118200,92200,92200,92200,92200,0
20240409,175100,22097118200,92200,92200,92200,92200,0
20240409,175000,22097118200,92200,92200,92200,92200,0
20240409,174900,22097118200,92200,92200,92200,92200,0
20240409,174800,22097118200,92200,92200,92200,92200,4958
20240409,174700,22097118200,92200,92200,92200,92200,0
20240409,174600,22097118200,92200,92200,92200,92200,0
20240409,174500,22097118200,92200,92200,92200,92200,0
20240409,174400,22097118200,92200,92200,92200,92200,0
20240409,174300,22097118200,92200,92200,92200,92200,0
20240409,174200,22097118200,92200,92200,92200,92200,0
20240409,174100,22097118200,92200,92200,92200,92200,0
20240409,174000,22097118200,92200,92200,92200,92200,0
20240409,173900,22097118200,92200,92200,92200,92200,0
20240409,173800,22097118200,92200,92200,92200,92200,0
20240409,173700,22097118200,92200,92200,92200,92200,0
20240409,173600,22097118200,92200,92200,92200,92200,0
20240409,173500,22097118200,92200,92200,92200,92200,0
20240409,173400,22097118200,92200,92200,92200,92200,0
20240409,173300,22097118200,92200,92200,92200,92200,0
20240409,173200,22097118200,92200,92200,92200,92200,0
20240409,173100,22097118200,92200,92200,92200,92200,0
20240409,173000,22097118200,92200,92200,92200,92200,0
20240409,172900,22097118200,92200,92200,92200,92200,0
20240409,172800,22097118200,92200,92200,92200,92200,0
20240409,172700,22097118200,92200,92200,92200,92200,0
20240409,172600,22097118200,92200,92200,92200,92200,0
20240409,172500,22097118200,92200,92200,92200,92200,0
20240409,172400,22097118200,92200,92200,92200,92200,0
20240409,172300,22097118200,92200,92200,92200,92200,0
20240409,172200,22097118200,92200,92200,92200,92200,0
20240409,172100,22097118200,92200,92200,92200,92200,0
20240409,172000,22097118200,92200,92200,92200,92200,0
20240409,171900,22097118200,92200,92200,92200,92200,0
20240409,171800,22097118200,92200,92200,92200,92200,4958
20240409,171700,22097118200,92200,92200,92200,92200,0
20240409,171600,22097118200,92200,92200,92200,92200,0
20240409,171500,22097118200,92200,92200,92200,92200,0
20240409,171400,22097118200,92200,92200,92200,92200,0
20240409,171300,22097118200,92200,92200,92200,92200,0
20240409,171200,22097118200,92200,92200,92200,92200,0
20240409,171100,22097118200,92200,92200,92200,92200,0
20240409,171000,22097118200,92200,92200,92200,92200,0
20240409,170900,22097118200,92200,92200,92200,92200,0
20240409,170800,22097118200,92200,92200,92200,92200,0
20240409,170700,22097118200,92200,92200,92200,92200,0
20240409,170600,22097118200,92200,92200,92200,92200,0
20240409,170500,22097118200,92200,92200,92200,92200,0
20240409,170400,22097118200,92200,92200,92200,92200,0
20240409,170300,22097118200,92200,92200,92200,92200,0
20240409,170200,22097118200,92200,92200,92200,92200,0
20240409,170100,22097118200,92200,92200,92200,92200,0
20240409,170000,22097118200,92200,92200,92200,92200,0
20240409,165900,22097118200,92200,92200,92200,92200,0
20240409,165800,22097118200,92200,92200,92200,92200,0
20240409,165700,22097118200,92200,92200,92200,92200,0
20240409,165600,22097118200,92200,92200,92200,92200,0
20240409,165500,22097118200,92200,92200,92200,92200,0
20240409,165400,22097118200,92200,92200,92200,92200,0
20240409,165300,22097118200,92200,92200,92200,92200,0
20240409,165200,22097118200,92200,92200,92200,92200,0
20240409,165100,22097118200,92200,92200,92200,92200,0
20240409,165000,22097118200,92200,92200,92200,92200,0
20240409,164900,22097118200,92200,92200,92200,92200,0
20240409,164800,22097118200,92200,92200,92200,92200,4958
20240409,164700,22097118200,92200,92200,92200,92200,0
20240409,164600,22097118200,92200,92200,92200,92200,0
20240409,164500,22097118200,92200,92200,92200,92200,0
20240409,164400,22097118200,92200,92200,92200,92200,0
20240409,164300,22097118200,92200,92200,92200,92200,0
20240409,164200,22097118200,92200,92200,92200,92200,0
20240409,164100,22097118200,92200,92200,92200,92200,0
20240409,164000,22097118200,92200,92200,92200,92200,0
20240409,163900,22097118200,92200,92200,92200,92200,0
20240409,163800,22097118200,92200,92200,92200,92200,0
20240409,163700,22097118200,92200,92200,92200,92200,0
20240409,163600,22097118200,92200,92200,92200,92200,0
20240409,163500,22097118200,92200,92200,92200,92200,0
20240409,163400,22097118200,92200,92200,92200,92200,0
20240409,163300,22097118200,92200,92200,92200,92200,0
20240409,163200,22097118200,92200,92200,92200,92200,0
20240409,163100,22097118200,92200,92200,92200,92200,0
20240409,163000,22097118200,92200,92200,92200,92200,0
20240409,162900,22097118200,92200,92200,92200,92200,0
20240409,162800,22097118200,92200,92200,92200,92200,0
20240409,162700,22097118200,92200,92200,92200,92200,0
20240409,162600,22097118200,92200,92200,92200,92200,0
20240409,162500,22097118200,92200,92200,92200,92200,0
20240409,162400,22097118200,92200,92200,92200,92200,0
20240409,162300,22097118200,92200,92200,92200,92200,0
20240409,162200,22097118200,92200,92200,92200,92200,0
20240409,162100,22097118200,92200,92200,92200,92200,0
20240409,162000,22097118200,92200,92200,92200,92200,0
20240409,161900,22097118200,92200,92200,92200,92200,0
20240409,161800,22097118200,92200,92200,92200,92200,4958
20240409,161700,22097118200,92200,92200,92200,92200,0
20240409,161600,22097118200,92200,92200,92200,92200,0
20240409,161500,22097118200,92200,92200,92200,92200,0
20240409,161400,22097118200,92200,92200,92200,92200,0
20240409,161300,22097118200,92200,92200,92200,92200,0
20240409,161200,22097118200,92200,92200,92200,92200,0
20240409,161100,22097118200,92200,92200,92200,92200,0
20240409,161000,22097118200,92200,92200,92200,92200,0
20240409,160900,22097118200,92200,92200,92200,92200,0
20240409,160800,22097118200,92200,92200,92200,92200,0
20240409,160700,22097118200,92200,92200,92200,92200,0
20240409,160600,22097118200,92200,92200,92200,92200,0
20240409,160500,22097118200,92200,92200,92200,92200,0
20240409,160400,22097118200,92200,92200,92200,92200,0
20240409,160300,22097118200,92200,92200,92200,92200,0
20240409,160200,22097118200,92200,92200,92200,92200,0
20240409,160100,22097118200,92200,92200,92200,92200,0
20240409,160000,22097118200,92200,92200,92200,92200,0
20240409,155900,22097118200,92200,92200,92200,92200,0
20240409,155800,22097118200,92200,92200,92200,92200,0
20240409,155700,22097118200,92200,92200,92200,92200,0
20240409,155600,22097118200,92200,92200,92200,92200,0
20240409,155500,22097118200,92200,92200,92200,92200,0
20240409,155400,22097118200,92200,92200,92200,92200,0
20240409,155300,22097118200,92200,92200,92200,92200,0
20240409,155200,22097118200,92200,92200,92200,92200,0
20240409,155100,22097118200,92200,92200,92200,92200,0
20240409,155000,22097118200,92200,92200,92200,92200,0
20240409,154900,22097118200,92200,92200,92200,92200,0
20240409,154800,22097118200,92200,92200,92200,92200,4958
20240409,154700,22097118200,92200,92200,92200,92200,0
20240409,154600,22097118200,92200,92200,92200,92200,0
20240409,154500,22097118200,92200,92200,92200,92200,0
20240409,154400,22097118200,92200,92200,92200,92200,0
20240409,154300,22097118200,92200,92200,92200,92200,0
20240409,154200,22097118200,92200,92200,92200,92200,0
20240409,154100,22097118200,92200,92200,92200,92200,0
20240409,154000,22097118200,92200,92200,92200,92200,0
20240409,153900,22097118200,92200,92200,92200,92200,0
20240409,153800,22097118200,92200,92200,92200,92200,0
20240409,153700,22097118200,92200,92200,92200,92200,0
20240409,153600,22097118200,92200,92200,92200,92200,0
20240409,153500,22097118200,92200,92200,92200,92200,0
20240409,153400,22097118200,92200,92200,92200,92200,0
20240409,153300,22097118200,92200,92200,92200,92200,0
20240409,153200,22097118200,92200,92200,92200,92200,0
20240409,153100,22097118200,92200,92200,92200,92200,0
20240409,153000,22097118200,92200,92200,92200,92200,4958
20240409,152900,21639990600,92200,92200,92200,92200,0
20240409,152800,21639990600,92200,92200,92200,92200,0
20240409,152700,21639990600,92200,92200,92200,92200,0
20240409,152600,21639990600,92200,92200,92200,92200,0
20240409,152500,21639990600,92200,92200,92200,92200,0
20240409,152400,21639990600,92200,92200,92200,92200,0
20240409,152300,21639990600,92200,92200,92200,92200,0
20240409,152200,21639990600,92200,92200,92200,92200,0
20240409,152100,21639990600,92200,92200,92200,92200,0
20240409,152000,21639990600,92200,92200,92200,92200,0
20240409,151900,21639990600,92200,92300,92400,92200,133
20240409,151800,21627714000,92300,92400,92400,92200,292
20240409,151700,21600781600,92400,92300,92400,92300,233
20240409,151600,21579273200,92200,92400,92400,92100,945
20240409,151500,21492137100,92300,92500,92500,92200,377
20240409,151400,21457342300,92500,92600,92600,92300,821
20240409,151300,21381428200,92600,92600,92600,92500,349
20240409,151200,21349115100,92600,92600,92700,92600,166
20240409,151100,21333742200,92700,92700,92700,92600,87
20240409,151000,21325682800,92700,92600,92700,92600,558
20240409,150900,21273974200,92600,92900,93000,92600,501
20240409,150800,21227503100,92900,93000,93000,92800,295
20240409,150700,21200084700,93000,93100,93100,92900,259
20240409,150600,21176012900,93100,92900,93100,92900,1163
20240409,150500,21067827600,92900,92800,92900,92700,168
20240409,150400,21052238800,92700,92700,92800,92600,424
20240409,150300,21012930700,92600,92800,92900,92600,246
20240409,150200,20990105800,92900,92700,92900,92600,1145
20240409,150100,20883958100,92600,92600,92700,92600,507
20240409,150000,20837008000,92600,92700,92800,92600,819
20240409,145900,20761109900,92800,92800,92900,92700,250
20240409,145800,20737916400,92800,92800,92900,92800,411
20240409,145700,20699758300,92800,92800,92900,92800,152
20240409,145600,20685648100,92900,92900,92900,92700,150
20240409,145500,20671722500,92800,92700,92900,92700,177
20240409,145400,20655296200,92800,92700,92800,92700,203
20240409,145300,20636471400,92800,92600,92800,92600,120
20240409,145200,20625347000,92700,92700,92800,92600,197
20240409,145100,20607084000,92800,92700,92800,92700,168
20240409,145000,20591503900,92700,92500,92700,92500,221
20240409,144900,20571037400,92500,92700,92700,92500,183
20240409,144800,20554086100,92700,92800,92800,92600,220
20240409,144700,20533692600,92700,92600,92900,92600,102
20240409,144600,20524227500,93000,92500,93000,92500,1092
20240409,144500,20422843600,92500,92700,92700,92500,524
20240409,144400,20374327000,92700,92700,92700,92600,163
20240409,144300,20359223500,92600,92600,92700,92600,67
20240409,144200,20353017000,92700,92700,92700,92500,231
20240409,144100,20331630300,92600,92700,92700,92600,177
20240409,144000,20315225600,92600,92700,92800,92600,272
20240409,143900,20290010500,92700,92700,92700,92600,165
20240409,143800,20274722700,92700,92700,92700,92600,125
20240409,143700,20263140300,92700,92700,92700,92500,325
20240409,143600,20233045200,92700,92600,92700,92600,188
20240409,143500,20215625900,92700,92600,92700,92600,100
20240409,143400,20206361700,92600,92500,92600,92500,84
20240409,143300,20198586300,92500,92300,92500,92200,1667
20240409,143200,20044614900,92300,92300,92300,91900,270
20240409,143100,20019742300,92300,92200,92300,92000,815
20240409,143000,19944726500,92300,92100,92300,92000,193
20240409,142900,19926951800,92200,92300,92300,92000,236
20240409,142800,19905194600,92200,92400,92400,92200,207
20240409,142700,19886093900,92300,92300,92500,92200,373
20240409,142600,19851666200,92300,92400,92500,92200,430
20240409,142500,19811942100,92400,92300,92400,92200,436
20240409,142400,19771697400,92400,92400,92400,92300,221
20240409,142300,19751295100,92400,92300,92400,92200,162
20240409,142200,19736339400,92300,92200,92400,92200,292
20240409,142100,19709388900,92200,91800,92400,91800,141
20240409,142000,19696391700,91800,92100,92300,91800,540
20240409,141900,19646694700,92100,92300,92300,92100,201
20240409,141800,19628152200,92300,92300,92300,92100,244
20240409,141700,19605657100,92200,92300,92400,92200,251
20240409,141600,19582499800,92200,92100,92400,92100,186
20240409,141500,19565338300,92100,92300,92400,92100,229
20240409,141400,19544214800,92300,92400,92400,92200,184
20240409,141300,19527233300,92300,92400,92400,92300,252
20240409,141200,19503962600,92400,92400,92500,92300,176
20240409,141100,19487698500,92500,92400,92500,92300,174
20240409,141000,19471619200,92400,92500,92500,92300,147
20240409,140900,19458036500,92500,92300,92500,92300,237
20240409,140800,19436139600,92400,92400,92500,92200,205
20240409,140700,19417219000,92400,92400,92500,92300,205
20240409,140600,19398281900,92400,92400,92500,92300,182
20240409,140500,19381468300,92300,92500,92500,92300,219
20240409,140400,19361236500,92500,92400,92500,92300,286
20240409,140300,19334806800,92400,92100,92400,92000,913
20240409,140200,19250597000,92100,91800,92100,91800,122
20240409,140100,19239378100,92000,91900,92000,91800,234
20240409,140000,19217869000,92100,91900,92100,91800,248
20240409,135900,19195055800,92000,92000,92100,91800,289
20240409,135800,19168488300,92100,92000,92100,91900,257
20240409,135700,19144858100,92000,92000,92000,91800,607
20240409,135600,19089109100,91900,92000,92100,91900,190
20240409,135500,19071627100,91900,91800,92000,91800,88
20240409,135400,19063537800,92000,92000,92100,91600,1238
20240409,135300,18949937700,92000,91900,92100,91900,267
20240409,135200,18925385700,92000,92000,92100,91900,332
20240409,135100,18894851100,92100,92100,92100,92000,129
20240409,135000,18882976900,92200,92200,92300,91900,694
20240409,134900,18819074500,92300,92400,92400,92200,439
20240409,134800,18778564600,92300,92300,92400,92300,100
20240409,134700,18769327000,92400,92400,92400,92300,140
20240409,134600,18756402800,92400,92400,92400,92300,146
20240409,134500,18742918900,92400,92400,92400,92300,126
20240409,134400,18731284100,92500,92400,92500,92400,180
20240409,134300,18714644400,92400,92200,92400,92200,89
20240409,134200,18706424300,92200,92400,92400,92200,197
20240409,134100,18688237800,92200,92400,92400,92200,133
20240409,134000,18675966600,92400,92400,92400,92300,256
20240409,133900,18652328800,92400,92500,92500,92300,121
20240409,133800,18641141600,92500,92300,92500,92300,167
20240409,133700,18625715400,92300,92400,92500,92300,130
20240409,133600,18613702200,92500,92400,92500,92300,55
20240409,133500,18608621400,92300,92500,92700,92300,160
20240409,133400,18593819400,92500,92600,92700,92500,473
20240409,133300,18550029500,92600,92400,92600,92300,224
20240409,133200,18529330900,92400,92400,92400,92300,178
20240409,133100,18512898700,92400,92200,92400,92200,164
20240409,133000,18497765500,92200,92400,92400,92200,222
20240409,132900,18477283100,92300,92200,92400,92100,179
20240409,132800,18460779900,92200,92300,92300,92000,144
20240409,132700,18447511100,92000,92300,92400,92000,623
20240409,132600,18390082100,92300,92600,92600,92200,593
20240409,132500,18335290100,92600,92700,92800,92500,720
20240409,132400,18268614600,92800,92800,92800,92700,76
20240409,132300,18261566800,92800,92700,92800,92600,226
20240409,132200,18240611000,92700,92800,92800,92700,149
20240409,132100,18226796300,92800,92700,92900,92700,681
20240409,132000,18163638200,92600,92700,92700,92600,248
20240409,131900,18140659300,92700,92700,92800,92600,340
20240409,131800,18109146800,92800,92700,92800,92700,161
20240409,131700,18094216400,92800,92600,92800,92600,261
20240409,131600,18070008800,92600,92500,92800,92400,2008
20240409,131500,17884047600,92500,92500,92600,92400,707
20240409,131400,17818643600,92500,92300,92500,92300,250
20240409,131300,17795554300,92400,92400,92500,92300,57
20240409,131200,17790289000,92300,92300,92500,92100,527
20240409,131100,17741646500,92200,92300,92300,92200,171
20240409,131000,17725878100,92200,92200,92300,92100,260
20240409,130900,17701919700,92300,92300,92400,92200,97
20240409,130800,17692969600,92400,92100,92400,92100,220
20240409,130700,17672681700,92000,91700,92000,91700,406
20240409,130600,17635423600,91800,91900,91900,91800,192
20240409,130500,17617795300,91900,91900,91900,91800,206
20240409,130400,17598882400,91900,92000,92000,91800,259
20240409,130300,17575073200,92000,92100,92100,92000,173
20240409,130200,17559155300,92000,92200,92200,92000,556
20240409,130100,17507956400,92200,92300,92300,92200,263
20240409,130000,17483692000,92300,92500,92500,92300,201
20240409,125900,17465125700,92500,92500,92500,92300,228
20240409,125800,17444043900,92400,92300,92500,92200,304
20240409,125700,17415966000,92300,92400,92400,92200,496
20240409,125600,17370189900,92400,92400,92500,92300,106
20240409,125500,17360395500,92300,92400,92400,92300,155
20240409,125400,17346084900,92400,92500,92500,92300,521
20240409,125300,17297952900,92400,92500,92600,92400,187
20240409,125200,17280653600,92500,92600,92600,92500,328
20240409,125100,17250305100,92600,92600,92600,92400,240
20240409,125000,17228089700,92500,92600,92600,92400,521
20240409,124900,17179866200,92600,92500,92600,92400,285
20240409,124800,17153513100,92500,92400,92500,92200,267
20240409,124700,17128850000,92200,92400,92400,92200,233
20240409,124600,17107354400,92400,92300,92400,92200,215
20240409,124500,17087513900,92200,92200,92300,92000,356
20240409,124400,17054675400,92200,92200,92200,92100,162
20240409,124300,17039745500,92200,92300,92300,92200,173
20240409,124200,17023790800,92300,92200,92300,92100,195
20240409,124100,17005821100,92200,92100,92200,92000,352
20240409,124000,16973394200,92000,91900,92100,91800,524
20240409,123900,16925199600,91900,91800,91900,91700,144
20240409,123800,16911968300,91900,91700,91900,91700,222
20240409,123700,16891580200,91700,91700,91800,91700,248
20240409,123600,16868836700,91800,91700,91800,91600,331
20240409,123500,16838490900,91700,91700,91800,91600,267
20240409,123400,16814014000,91600,91600,91700,91500,338
20240409,123300,16783058400,91500,91600,91600,91500,26
20240409,123200,16780677100,91700,91500,91700,91500,207
20240409,123100,16761730500,91600,91600,91600,91500,54
20240409,123000,16756787400,91600,91700,91700,91600,253
20240409,122900,16733610400,91700,91600,91700,91500,327
20240409,122800,16703644200,91600,91700,91700,91500,39
20240409,122700,16700071600,91600,91600,91700,91500,190
20240409,122600,16682666000,91600,91300,91700,91300,489
20240409,122500,16637889100,91600,91500,91600,91300,207
20240409,122400,16618959200,91500,91400,91500,91300,855
20240409,122300,16540748100,91400,91300,91400,91200,521
20240409,122200,16493178800,91200,91300,91300,91100,228
20240409,122100,16472383900,91300,91300,91300,91100,89
20240409,122000,16464266600,91300,91200,91300,91100,135
20240409,121900,16451953000,91300,91300,91300,91200,164
20240409,121800,16436993700,91300,91300,91300,91200,335
20240409,121700,16406435900,91300,91300,91300,91200,161
20240409,121600,16391744300,91300,91200,91300,91200,255
20240409,121500,16368484300,91200,91300,91400,91200,287
20240409,121400,16342291400,91300,91300,91300,91200,239
20240409,121300,16320486900,91300,91300,91400,91200,784
20240409,121200,16248902700,91300,91300,91300,91200,476
20240409,121100,16205461300,91200,91200,91300,91200,599
20240409,121000,16150826900,91300,91200,91300,91200,207
20240409,120900,16131939000,91300,91300,91300,91200,209
20240409,120800,16112868700,91300,91400,91400,91200,164
20240409,120700,16097897700,91400,91300,91400,91200,371
20240409,120600,16064025600,91200,91100,91200,91100,319
20240409,120500,16034957700,91100,91200,91200,91100,191
20240409,120400,16017547100,91200,91200,91200,91100,240
20240409,120300,15995659700,91200,91100,91200,91100,240
20240409,120200,15973785000,91100,91300,91300,91100,385
20240409,120100,15938677600,91400,91200,91400,91200,322
20240409,120000,15909299400,91300,91200,91300,91200,294
20240409,115900,15882480000,91300,91300,91400,91300,257
20240409,115800,15859013500,91300,91200,91300,91200,339
20240409,115700,15828076400,91200,91200,91200,91100,419
20240409,115600,15789868100,91200,91100,91300,91100,215
20240409,115500,15770269300,91100,91200,91200,91000,230
20240409,115400,15749320900,91200,91000,91200,91000,555
20240409,115300,15698786200,91000,91100,91100,91000,126
20240409,115200,15687319200,91100,90900,91100,90900,868
20240409,115100,15608406800,91000,91100,91100,90900,693
20240409,115000,15545339700,91100,91000,91200,91000,810
20240409,114900,15471550700,91100,91000,91100,91000,241
20240409,114800,15449618600,91000,91100,91200,91000,393
20240409,114700,15413841000,91100,91300,91300,91100,686
20240409,114600,15351264800,91100,91300,91300,91100,399
20240409,114500,15314876100,91200,91400,91500,91200,357
20240409,114400,15282271500,91400,91400,91500,91400,151
20240409,114300,15268470000,91400,91400,91500,91400,153
20240409,114200,15254483800,91400,91600,91700,91400,403
20240409,114100,15217612300,91600,91400,91600,91300,1246
20240409,114000,15103589200,91400,91200,91400,91100,1144
20240409,113900,14999235400,91200,91200,91300,91100,763
20240409,113800,14929648300,91000,91200,91200,91000,336
20240409,113700,14899026100,91100,91300,91300,91100,224
20240409,113600,14878591200,91300,91100,91300,90800,2911
20240409,113500,14613726300,91100,91200,91200,91100,415
20240409,113400,14575893200,91100,91200,91200,91100,763
20240409,113300,14506366000,91200,91200,91300,91100,1830
20240409,113200,14339565300,91100,91200,91200,91100,617
20240409,113100,14283322100,91200,91300,91500,91100,990
20240409,113000,14192949800,91100,91200,91300,91100,820
20240409,112900,14118170300,91300,91200,91400,91200,2083
20240409,112800,13928190300,91200,91300,91400,91200,677
20240409,112700,13866382100,91400,91300,91400,91200,1344
20240409,112600,13743725000,91300,91300,91400,91300,832
20240409,112500,13667762100,91400,91400,91500,91300,2547
20240409,112400,13435057600,91400,91600,91700,91400,1098
20240409,112300,13334584300,91600,91700,91700,91600,237
20240409,112200,13312871900,91700,91600,91700,91600,200
20240409,112100,13294549300,91600,91600,91800,91500,765
20240409,112000,13224412300,91700,91500,91700,91500,290
20240409,111900,13197858600,91500,91600,91600,91500,423
20240409,111800,13159141100,91500,91600,91700,91500,263
20240409,111700,13135068100,91600,91500,91700,91400,644
20240409,111600,13076123200,91500,91500,91600,91500,1137
20240409,111500,12972086100,91600,91600,91700,91500,536
20240409,111400,12923015500,91500,91700,91700,91500,712
20240409,111300,12857796000,91700,91700,91800,91600,133
20240409,111200,12845593900,91700,91700,91800,91600,431
20240409,111100,12806089300,91700,91800,91900,91700,638
20240409,111000,12747512100,91900,91800,91900,91700,1236
20240409,110900,12634116800,91700,91800,91900,91700,368
20240409,110800,12600342400,91800,91900,91900,91800,216
20240409,110700,12580507200,91900,91800,91900,91800,293
20240409,110600,12553598100,91800,91800,91800,91500,806
20240409,110500,12479753200,91800,92100,92100,91800,210
20240409,110400,12460461800,92100,92100,92100,91500,6064
20240409,110300,11903095500,92100,92100,92200,92100,726
20240409,110200,11836230600,92100,92200,92300,92100,1564
20240409,110100,11692091900,92200,92100,92300,92100,220
20240409,110000,11671811700,92100,92300,92400,92100,3702
20240409,105900,11330398400,92300,92300,92400,92200,1049
20240409,105800,11233601900,92300,92300,92300,92200,592
20240409,105700,11178972600,92200,92300,92400,92200,513
20240409,105600,11131630300,92300,92300,92300,92200,328
20240409,105500,11101384800,92300,92500,92500,92200,218
20240409,105400,11081271700,92600,92200,92600,92200,304
20240409,105300,11053235300,92200,92400,92500,92200,1659
20240409,105200,10900084800,92400,92400,92600,92400,287
20240409,105100,10873556300,92500,92500,92600,92400,270
20240409,105000,10848597900,92500,92500,92600,92400,216
20240409,104900,10828621800,92400,92700,92900,92400,1071
20240409,104800,10729408800,92800,92500,92800,92400,589
20240409,104700,10674899800,92500,92400,92500,92300,365
20240409,104600,10641144800,92300,92400,92500,92300,326
20240409,104500,10611028200,92500,92600,92600,92400,464
20240409,104400,10568132500,92600,92600,92600,92500,275
20240409,104300,10542682100,92500,92400,92600,92400,373
20240409,104200,10508199100,92500,92400,92500,92200,557
20240409,104100,10456766600,92200,92100,92500,92100,842
20240409,104000,10379115300,92100,92200,92200,92100,170
20240409,103900,10363445500,92200,92200,92300,92100,652
20240409,103800,10303353700,92300,92200,92300,92100,1005
20240409,103700,10210727300,92200,92300,92400,92200,935
20240409,103600,10124507300,92300,92500,92500,92300,363
20240409,103500,10090997800,92400,92400,92600,92400,722
20240409,103400,10024275600,92500,92500,92500,92400,106
20240409,103300,10014472300,92400,92300,92500,92300,370
20240409,103200,9980293000,92400,92600,92600,92300,608
20240409,103100,9924147600,92700,92400,92700,92400,277
20240409,103000,9898532600,92500,92300,92700,92300,724
20240409,102900,9831543700,92300,92500,92600,92300,1589
20240409,102800,9684786600,92500,92600,92700,92500,472
20240409,102700,9641103100,92600,92900,92900,92600,659
20240409,102600,9580021700,92900,92800,92900,92800,231
20240409,102500,9558576600,92800,92900,93000,92800,536
20240409,102400,9508825200,92800,92700,92900,92600,415
20240409,102300,9470338500,92700,92300,92700,92200,466
20240409,102200,9427247300,92200,92800,92800,92200,1989
20240409,102100,9243418100,92800,92600,92800,92600,771
20240409,102000,9171960000,92600,92600,92700,92500,933
20240409,101900,9085586200,92700,92500,92700,92500,377
20240409,101800,9050685000,92600,92600,92900,92400,1428
20240409,101700,8918576400,92500,92500,92600,92200,838
20240409,101600,8841130000,92400,92500,92600,92100,3622
20240409,101500,8506936100,92500,92900,92900,92500,1675
20240409,101400,8351708400,92900,93000,93100,92800,1061
20240409,101300,8253114000,93000,93100,93200,93000,1073
20240409,101200,8153213500,93100,93100,93200,93100,862
20240409,101100,8072945400,93100,93300,93400,93100,1843
20240409,101000,7901109400,93200,93400,93500,93100,1290
20240409,100900,7780781900,93400,93200,93400,93100,285
20240409,100800,7754210700,93100,93100,93200,92600,1931
20240409,100700,7574708200,93200,93700,93900,93100,3786
20240409,100600,7220614500,93700,94100,94200,93700,2307
20240409,100500,7003834600,94000,94400,94400,94000,3148
20240409,100400,6707594000,94400,94500,94500,94300,595
20240409,100300,6651458900,94400,94300,94500,94300,166
20240409,100200,6635794100,94500,94600,94600,94300,1658
20240409,100100,6479284000,94600,94600,94700,94400,1117
20240409,100000,6373721300,94600,94800,94800,94600,1070
20240409,095900,6272474200,94700,94800,94800,94600,1262
20240409,095800,6152943300,94800,95000,95300,94800,278
20240409,095700,6126553200,95000,94800,95200,94800,1262
20240409,095600,6006599000,94900,94800,94900,94700,434
20240409,095500,5965476600,94800,94600,94800,94500,385
20240409,095400,5929020000,94600,94600,94700,94500,457
20240409,095300,5885807300,94500,94600,94600,94500,271
20240409,095200,5860189600,94600,94700,94800,94600,1723
20240409,095100,5697144000,94700,94800,94800,94600,955
20240409,095000,5606670500,94700,94600,94800,94500,653
20240409,094900,5544866200,94600,94800,94900,94500,1704
20240409,094800,5383525000,94800,94800,94900,94700,610
20240409,094700,5325695800,94800,94800,95000,94700,595
20240409,094600,5269283500,94700,94700,94700,94600,693
20240409,094500,5203671100,94700,95000,95000,94600,1328
20240409,094400,5077802500,95200,95000,95200,94900,953
20240409,094300,4987223200,94900,95000,95100,94800,1502
20240409,094200,4844643700,95100,95100,95100,95000,628
20240409,094100,4784964000,95100,95500,95500,95000,1235
20240409,094000,4667382300,95500,95800,96000,95500,1158
20240409,093900,4556564600,95800,96100,96300,95800,319
20240409,093800,4525956700,96100,96000,96200,95800,603
20240409,093700,4468126100,96000,96200,96200,95900,666
20240409,093600,4404165200,96300,96200,96300,96100,297
20240409,093500,4375620600,96200,96500,96600,96200,953
20240409,093400,4283735300,96400,96300,96500,96300,492
20240409,093300,4236343500,96300,96400,96500,96300,81
20240409,093200,4228539300,96400,96700,96700,96300,917
20240409,093100,4140081300,96600,96900,97000,96600,963
20240409,093000,4046910200,96900,96700,96900,96700,657
20240409,092900,3983299200,96700,96800,96900,96700,409
20240409,092800,3943705300,96900,96900,96900,96900,91
20240409,092700,3934887400,96900,97100,97100,96800,839
20240409,092600,3853530700,97000,96900,97100,96800,1444
20240409,092500,3713428700,96900,96900,97000,96600,650
20240409,092400,3650422700,96600,96600,96800,96300,725
20240409,092300,3580323000,96400,96400,96600,96100,400
20240409,092200,3541757800,96200,96100,96400,96000,995
20240409,092100,3446060500,96100,96300,96300,96000,441
20240409,092000,3403685400,96100,96200,96300,96100,481
20240409,091900,3357447400,96300,96700,96700,96100,1627
20240409,091800,3200500500,96700,96800,96800,96700,300
20240409,091700,3171479700,96800,96900,97000,96700,513
20240409,091600,3121790300,97000,97100,97200,96800,1721
20240409,091500,2954691800,97200,96600,97200,96600,6276
20240409,091400,2346375500,96600,96400,96600,96400,735
20240409,091300,2275475800,96500,96200,96500,96000,560
20240409,091200,2221529900,96200,96300,96700,95800,1916
20240409,091100,2036912100,96300,95900,96400,95700,1006
20240409,091000,1940293500,95900,95600,95900,95500,1121
20240409,090900,1833088300,95500,95500,95900,95400,1198
20240409,090800,1718514200,95500,95800,95800,95500,750
20240409,090700,1646763500,95800,96300,96300,95800,493
20240409,090600,1599453500,96300,96500,96700,95900,2871
20240409,090500,1323189300,96500,96200,96700,96100,2456
20240409,090400,1086444300,96100,96000,96200,96000,741
20240409,090300,1015249300,96100,96200,96300,96000,576
20240409,090200,959877300,96200,96100,96400,96000,3548
20240409,090100,618627900,96000,96200,96200,95800,2081
20240409,090000,418867900,96100,95600,96200,95100,4151