KissMeData/034220/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190900,11638279160,10310,10310,10310,10310,139341
20240409,190800,11638279160,10310,10310,10310,10310,0
20240409,190700,11638279160,10310,10310,10310,10310,0
20240409,190600,11638279160,10310,10310,10310,10310,0
20240409,190500,11638279160,10310,10310,10310,10310,0
20240409,190400,11638279160,10310,10310,10310,10310,0
20240409,190300,11638279160,10310,10310,10310,10310,0
20240409,190200,11638279160,10310,10310,10310,10310,0
20240409,190100,11638279160,10310,10310,10310,10310,0
20240409,190000,11638279160,10310,10310,10310,10310,0
20240409,185900,11638279160,10310,10310,10310,10310,0
20240409,185800,11638279160,10310,10310,10310,10310,0
20240409,185700,11638279160,10310,10310,10310,10310,0
20240409,185600,11638279160,10310,10310,10310,10310,0
20240409,185500,11638279160,10310,10310,10310,10310,0
20240409,185400,11638279160,10310,10310,10310,10310,0
20240409,185300,11638279160,10310,10310,10310,10310,0
20240409,185200,11638279160,10310,10310,10310,10310,0
20240409,185100,11638279160,10310,10310,10310,10310,0
20240409,185000,11638279160,10310,10310,10310,10310,0
20240409,184900,11638279160,10310,10310,10310,10310,0
20240409,184800,11638279160,10310,10310,10310,10310,0
20240409,184700,11638279160,10310,10310,10310,10310,0
20240409,184600,11638279160,10310,10310,10310,10310,0
20240409,184500,11638279160,10310,10310,10310,10310,0
20240409,184400,11638279160,10310,10310,10310,10310,0
20240409,184300,11638279160,10310,10310,10310,10310,0
20240409,184200,11638279160,10310,10310,10310,10310,0
20240409,184100,11638279160,10310,10310,10310,10310,0
20240409,184000,11638279160,10310,10310,10310,10310,0
20240409,183900,11638279160,10310,10310,10310,10310,139341
20240409,183800,11638279160,10310,10310,10310,10310,0
20240409,183700,11638279160,10310,10310,10310,10310,0
20240409,183600,11638279160,10310,10310,10310,10310,0
20240409,183500,11638279160,10310,10310,10310,10310,0
20240409,183400,11638279160,10310,10310,10310,10310,0
20240409,183300,11638279160,10310,10310,10310,10310,0
20240409,183200,11638279160,10310,10310,10310,10310,0
20240409,183100,11638279160,10310,10310,10310,10310,0
20240409,183000,11638279160,10310,10310,10310,10310,0
20240409,182900,11638279160,10310,10310,10310,10310,0
20240409,182800,11638279160,10310,10310,10310,10310,0
20240409,182700,11638279160,10310,10310,10310,10310,0
20240409,182600,11638279160,10310,10310,10310,10310,0
20240409,182500,11638279160,10310,10310,10310,10310,0
20240409,182400,11638279160,10310,10310,10310,10310,0
20240409,182300,11638279160,10310,10310,10310,10310,0
20240409,182200,11638279160,10310,10310,10310,10310,0
20240409,182100,11638279160,10310,10310,10310,10310,0
20240409,182000,11638279160,10310,10310,10310,10310,0
20240409,181900,11638279160,10310,10310,10310,10310,0
20240409,181800,11638279160,10310,10310,10310,10310,0
20240409,181700,11638279160,10310,10310,10310,10310,0
20240409,181600,11638279160,10310,10310,10310,10310,0
20240409,181500,11638279160,10310,10310,10310,10310,0
20240409,181400,11638279160,10310,10310,10310,10310,0
20240409,181300,11638279160,10310,10310,10310,10310,0
20240409,181200,11638279160,10310,10310,10310,10310,0
20240409,181100,11638279160,10310,10310,10310,10310,0
20240409,181000,11638279160,10310,10310,10310,10310,0
20240409,180900,11638279160,10310,10310,10310,10310,139341
20240409,180800,11638279160,10310,10310,10310,10310,0
20240409,180700,11638279160,10310,10310,10310,10310,0
20240409,180600,11638279160,10310,10310,10310,10310,0
20240409,180500,11638279160,10310,10310,10310,10310,0
20240409,180400,11638279160,10310,10310,10310,10310,0
20240409,180300,11638279160,10310,10310,10310,10310,0
20240409,180200,11638279160,10310,10310,10310,10310,0
20240409,180100,11638279160,10310,10310,10310,10310,0
20240409,180000,11638279160,10310,10310,10310,10310,0
20240409,175900,11638279160,10310,10310,10310,10310,0
20240409,175800,11638279160,10310,10310,10310,10310,0
20240409,175700,11638279160,10310,10310,10310,10310,0
20240409,175600,11638279160,10310,10310,10310,10310,0
20240409,175500,11638279160,10310,10310,10310,10310,0
20240409,175400,11638279160,10310,10310,10310,10310,0
20240409,175300,11638279160,10310,10310,10310,10310,0
20240409,175200,11638279160,10310,10310,10310,10310,0
20240409,175100,11638279160,10310,10310,10310,10310,0
20240409,175000,11638279160,10310,10310,10310,10310,0
20240409,174900,11638279160,10310,10310,10310,10310,0
20240409,174800,11638279160,10310,10310,10310,10310,0
20240409,174700,11638279160,10310,10310,10310,10310,0
20240409,174600,11638279160,10310,10310,10310,10310,0
20240409,174500,11638279160,10310,10310,10310,10310,0
20240409,174400,11638279160,10310,10310,10310,10310,0
20240409,174300,11638279160,10310,10310,10310,10310,0
20240409,174200,11638279160,10310,10310,10310,10310,0
20240409,174100,11638279160,10310,10310,10310,10310,0
20240409,174000,11638279160,10310,10310,10310,10310,0
20240409,173900,11638279160,10310,10310,10310,10310,139341
20240409,173800,11638279160,10310,10310,10310,10310,0
20240409,173700,11638279160,10310,10310,10310,10310,0
20240409,173600,11638279160,10310,10310,10310,10310,0
20240409,173500,11638279160,10310,10310,10310,10310,0
20240409,173400,11638279160,10310,10310,10310,10310,0
20240409,173300,11638279160,10310,10310,10310,10310,0
20240409,173200,11638279160,10310,10310,10310,10310,0
20240409,173100,11638279160,10310,10310,10310,10310,0
20240409,173000,11638279160,10310,10310,10310,10310,0
20240409,172900,11638279160,10310,10310,10310,10310,0
20240409,172800,11638279160,10310,10310,10310,10310,0
20240409,172700,11638279160,10310,10310,10310,10310,0
20240409,172600,11638279160,10310,10310,10310,10310,0
20240409,172500,11638279160,10310,10310,10310,10310,0
20240409,172400,11638279160,10310,10310,10310,10310,0
20240409,172300,11638279160,10310,10310,10310,10310,0
20240409,172200,11638279160,10310,10310,10310,10310,0
20240409,172100,11638279160,10310,10310,10310,10310,0
20240409,172000,11638279160,10310,10310,10310,10310,0
20240409,171900,11638279160,10310,10310,10310,10310,0
20240409,171800,11638279160,10310,10310,10310,10310,0
20240409,171700,11638279160,10310,10310,10310,10310,0
20240409,171600,11638279160,10310,10310,10310,10310,0
20240409,171500,11638279160,10310,10310,10310,10310,0
20240409,171400,11638279160,10310,10310,10310,10310,0
20240409,171300,11638279160,10310,10310,10310,10310,0
20240409,171200,11638279160,10310,10310,10310,10310,0
20240409,171100,11638279160,10310,10310,10310,10310,0
20240409,171000,11638279160,10310,10310,10310,10310,0
20240409,170900,11638279160,10310,10310,10310,10310,139341
20240409,170800,11638279160,10310,10310,10310,10310,0
20240409,170700,11638279160,10310,10310,10310,10310,0
20240409,170600,11638279160,10310,10310,10310,10310,0
20240409,170500,11638279160,10310,10310,10310,10310,0
20240409,170400,11638279160,10310,10310,10310,10310,0
20240409,170300,11638279160,10310,10310,10310,10310,0
20240409,170200,11638279160,10310,10310,10310,10310,0
20240409,170100,11638279160,10310,10310,10310,10310,0
20240409,170000,11638279160,10310,10310,10310,10310,0
20240409,165900,11638279160,10310,10310,10310,10310,0
20240409,165800,11638279160,10310,10310,10310,10310,0
20240409,165700,11638279160,10310,10310,10310,10310,0
20240409,165600,11638279160,10310,10310,10310,10310,0
20240409,165500,11638279160,10310,10310,10310,10310,0
20240409,165400,11638279160,10310,10310,10310,10310,0
20240409,165300,11638279160,10310,10310,10310,10310,0
20240409,165200,11638279160,10310,10310,10310,10310,0
20240409,165100,11638279160,10310,10310,10310,10310,0
20240409,165000,11638279160,10310,10310,10310,10310,0
20240409,164900,11638279160,10310,10310,10310,10310,0
20240409,164800,11638279160,10310,10310,10310,10310,0
20240409,164700,11638279160,10310,10310,10310,10310,0
20240409,164600,11638279160,10310,10310,10310,10310,0
20240409,164500,11638279160,10310,10310,10310,10310,0
20240409,164400,11638279160,10310,10310,10310,10310,0
20240409,164300,11638279160,10310,10310,10310,10310,0
20240409,164200,11638279160,10310,10310,10310,10310,0
20240409,164100,11638279160,10310,10310,10310,10310,0
20240409,164000,11638279160,10310,10310,10310,10310,0
20240409,163900,11638279160,10310,10310,10310,10310,139341
20240409,163800,11638279160,10310,10310,10310,10310,0
20240409,163700,11638279160,10310,10310,10310,10310,0
20240409,163600,11638279160,10310,10310,10310,10310,0
20240409,163500,11638279160,10310,10310,10310,10310,0
20240409,163400,11638279160,10310,10310,10310,10310,0
20240409,163300,11638279160,10310,10310,10310,10310,0
20240409,163200,11638279160,10310,10310,10310,10310,0
20240409,163100,11638279160,10310,10310,10310,10310,0
20240409,163000,11638279160,10310,10310,10310,10310,0
20240409,162900,11638279160,10310,10310,10310,10310,0
20240409,162800,11638279160,10310,10310,10310,10310,0
20240409,162700,11638279160,10310,10310,10310,10310,0
20240409,162600,11638279160,10310,10310,10310,10310,0
20240409,162500,11638279160,10310,10310,10310,10310,0
20240409,162400,11638279160,10310,10310,10310,10310,0
20240409,162300,11638279160,10310,10310,10310,10310,0
20240409,162200,11638279160,10310,10310,10310,10310,0
20240409,162100,11638279160,10310,10310,10310,10310,0
20240409,162000,11638279160,10310,10310,10310,10310,0
20240409,161900,11638279160,10310,10310,10310,10310,0
20240409,161800,11638279160,10310,10310,10310,10310,0
20240409,161700,11638279160,10310,10310,10310,10310,0
20240409,161600,11638279160,10310,10310,10310,10310,0
20240409,161500,11638279160,10310,10310,10310,10310,0
20240409,161400,11638279160,10310,10310,10310,10310,0
20240409,161300,11638279160,10310,10310,10310,10310,0
20240409,161200,11638279160,10310,10310,10310,10310,0
20240409,161100,11638279160,10310,10310,10310,10310,0
20240409,161000,11638279160,10310,10310,10310,10310,0
20240409,160900,11638279160,10310,10310,10310,10310,139341
20240409,160800,11638279160,10310,10310,10310,10310,0
20240409,160700,11638279160,10310,10310,10310,10310,0
20240409,160600,11638279160,10310,10310,10310,10310,0
20240409,160500,11638279160,10310,10310,10310,10310,0
20240409,160400,11638279160,10310,10310,10310,10310,0
20240409,160300,11638279160,10310,10310,10310,10310,0
20240409,160200,11638279160,10310,10310,10310,10310,0
20240409,160100,11638279160,10310,10310,10310,10310,0
20240409,160000,11638279160,10310,10310,10310,10310,0
20240409,155900,11638279160,10310,10310,10310,10310,0
20240409,155800,11638279160,10310,10310,10310,10310,0
20240409,155700,11638279160,10310,10310,10310,10310,0
20240409,155600,11638279160,10310,10310,10310,10310,0
20240409,155500,11638279160,10310,10310,10310,10310,0
20240409,155400,11638279160,10310,10310,10310,10310,0
20240409,155300,11638279160,10310,10310,10310,10310,0
20240409,155200,11638279160,10310,10310,10310,10310,0
20240409,155100,11638279160,10310,10310,10310,10310,0
20240409,155000,11638279160,10310,10310,10310,10310,0
20240409,154900,11638279160,10310,10310,10310,10310,0
20240409,154800,11638279160,10310,10310,10310,10310,0
20240409,154700,11638279160,10310,10310,10310,10310,0
20240409,154600,11638279160,10310,10310,10310,10310,0
20240409,154500,11638279160,10310,10310,10310,10310,0
20240409,154400,11638279160,10310,10310,10310,10310,0
20240409,154300,11638279160,10310,10310,10310,10310,0
20240409,154200,11638279160,10310,10310,10310,10310,0
20240409,154100,11638279160,10310,10310,10310,10310,0
20240409,154000,11638279160,10310,10310,10310,10310,0
20240409,153900,11638279160,10310,10310,10310,10310,139341
20240409,153800,11638279160,10310,10310,10310,10310,0
20240409,153700,11638279160,10310,10310,10310,10310,0
20240409,153600,11638279160,10310,10310,10310,10310,0
20240409,153500,11638279160,10310,10310,10310,10310,0
20240409,153400,11638279160,10310,10310,10310,10310,0
20240409,153300,11638279160,10310,10310,10310,10310,0
20240409,153200,11638279160,10310,10310,10310,10310,0
20240409,153100,11638279160,10310,10310,10310,10310,0
20240409,153000,11638279160,10310,10310,10310,10310,139341
20240409,152900,10201673450,10360,10360,10360,10360,0
20240409,152800,10201673450,10360,10360,10360,10360,0
20240409,152700,10201673450,10360,10360,10360,10360,0
20240409,152600,10201673450,10360,10360,10360,10360,0
20240409,152500,10201673450,10360,10360,10360,10360,0
20240409,152400,10201673450,10360,10360,10360,10360,0
20240409,152300,10201673450,10360,10360,10360,10360,0
20240409,152200,10201673450,10360,10360,10360,10360,0
20240409,152100,10201673450,10360,10360,10360,10360,0
20240409,152000,10201673450,10360,10360,10360,10360,0
20240409,151900,10201673450,10360,10350,10360,10340,3820
20240409,151800,10162131700,10350,10330,10360,10330,3679
20240409,151700,10124088720,10330,10330,10340,10330,5054
20240409,151600,10071842350,10340,10330,10340,10330,3744
20240409,151500,10033137630,10330,10330,10340,10330,2000
20240409,151400,10012467260,10330,10340,10340,10330,8168
20240409,151300,9928035050,10350,10340,10350,10340,14799
20240409,151200,9774892790,10340,10350,10360,10340,7684
20240409,151100,9695366730,10360,10360,10360,10350,4360
20240409,151000,9650216840,10360,10360,10360,10350,9963
20240409,150900,9547022310,10360,10360,10370,10360,2894
20240409,150800,9517040460,10350,10350,10350,10340,4970
20240409,150700,9465608510,10360,10360,10370,10340,6130
20240409,150600,9402123310,10340,10340,10350,10340,4852
20240409,150500,9351919760,10350,10340,10350,10340,71
20240409,150400,9351185160,10340,10360,10360,10340,8336
20240409,150300,9264893680,10350,10350,10360,10350,6412
20240409,150200,9198468850,10350,10360,10360,10350,3308
20240409,150100,9164206850,10360,10350,10360,10350,325
20240409,150000,9160840850,10360,10360,10360,10350,816
20240409,145900,9152388440,10360,10350,10360,10340,1142
20240409,145800,9140570560,10350,10350,10350,10340,324
20240409,145700,9137218020,10350,10350,10350,10340,744
20240409,145600,9129519100,10350,10350,10350,10340,510
20240409,145500,9124241320,10340,10340,10350,10340,1384
20240409,145400,9109919470,10340,10350,10350,10340,632
20240409,145300,9103378960,10340,10350,10360,10340,2587
20240409,145200,9076604850,10350,10350,10350,10340,2120
20240409,145100,9054665420,10340,10350,10350,10340,1447
20240409,145000,9039690990,10350,10350,10350,10340,602
20240409,144900,9033460550,10350,10350,10350,10340,342
20240409,144800,9029921090,10350,10340,10350,10340,3475
20240409,144700,8993961120,10350,10350,10350,10340,796
20240409,144600,8985726190,10350,10350,10350,10340,461
20240409,144500,8980955650,10340,10350,10350,10340,1095
20240409,144400,8969625510,10350,10350,10350,10340,802
20240409,144300,8961328950,10350,10350,10350,10340,299
20240409,144200,8958234790,10350,10350,10350,10340,715
20240409,144100,8950835840,10350,10340,10350,10340,1743
20240409,144000,8932810660,10350,10350,10350,10340,716
20240409,143900,8925401540,10350,10340,10350,10340,1933
20240409,143800,8905398820,10340,10350,10350,10340,1128
20240409,143700,8893726100,10350,10370,10370,10350,3147
20240409,143600,8861151480,10350,10370,10370,10350,1805
20240409,143500,8842448980,10370,10370,10370,10360,858
20240409,143400,8833555080,10370,10370,10370,10360,411
20240409,143300,8829293420,10360,10360,10370,10360,3199
20240409,143200,8796124890,10370,10370,10370,10360,972
20240409,143100,8786046800,10370,10370,10370,10360,450
20240409,143000,8781382270,10370,10360,10370,10360,682
20240409,142900,8774313200,10360,10360,10370,10360,330
20240409,142800,8770892120,10360,10360,10360,10350,1143
20240409,142700,8759052500,10360,10360,10360,10350,209
20240409,142600,8756887950,10360,10360,10360,10350,696
20240409,142500,8749678940,10360,10360,10360,10350,1469
20240409,142400,8734462450,10350,10360,10360,10350,1407
20240409,142300,8719890560,10360,10360,10360,10350,384
20240409,142200,8715913780,10360,10360,10360,10350,1192
20240409,142100,8703570210,10360,10360,10360,10350,1186
20240409,142000,8691285280,10360,10360,10360,10350,588
20240409,141900,8685195950,10360,10350,10360,10340,5531
20240409,141800,8627952130,10340,10340,10350,10340,1651
20240409,141700,8610871480,10340,10360,10360,10340,3212
20240409,141600,8577631340,10360,10350,10360,10350,1945
20240409,141500,8557493330,10350,10360,10370,10350,7789
20240409,141400,8476832660,10360,10360,10370,10360,953
20240409,141300,8466958430,10360,10370,10370,10360,4138
20240409,141200,8424051780,10370,10360,10380,10360,4341
20240409,141100,8379048760,10370,10370,10370,10360,2317
20240409,141000,8355023520,10370,10350,10370,10350,1846
20240409,140900,8335902530,10350,10360,10360,10350,290
20240409,140800,8332899520,10350,10360,10370,10350,3129
20240409,140700,8300484530,10360,10370,10370,10360,1796
20240409,140600,8281875390,10360,10370,10370,10360,1222
20240409,140500,8269206640,10360,10370,10380,10360,2285
20240409,140400,8245513280,10380,10370,10380,10370,931
20240409,140300,8235850930,10370,10380,10380,10370,380
20240409,140200,8231907660,10370,10380,10380,10370,195
20240409,140100,8229884160,10380,10380,10380,10370,709
20240409,140000,8222527130,10380,10380,10380,10370,295
20240409,135900,8219466170,10370,10380,10380,10370,256
20240409,135800,8216809190,10370,10380,10380,10370,204
20240409,135700,8214692560,10380,10380,10380,10370,1092
20240409,135600,8203360290,10380,10380,10380,10370,776
20240409,135500,8195306680,10380,10370,10380,10360,995
20240409,135400,8184993670,10370,10370,10380,10360,1039
20240409,135300,8174216730,10360,10360,10370,10360,312
20240409,135200,8170982020,10380,10370,10380,10360,1655
20240409,135100,8153822080,10360,10370,10370,10360,768
20240409,135000,8145862180,10360,10370,10370,10360,419
20240409,134900,8141518970,10360,10360,10370,10360,1024
20240409,134800,8130902430,10360,10370,10370,10360,2701
20240409,134700,8102900060,10370,10370,10380,10370,1149
20240409,134600,8090982600,10380,10380,10390,10360,3194
20240409,134500,8057841530,10390,10380,10390,10380,576
20240409,134400,8051858890,10390,10380,10390,10380,1035
20240409,134300,8041112800,10380,10380,10380,10370,1999
20240409,134200,8020364440,10380,10380,10380,10370,1255
20240409,134100,8007339680,10380,10380,10380,10370,467
20240409,134000,8002496600,10370,10380,10380,10370,1613
20240409,133900,7985761850,10380,10370,10380,10370,498
20240409,133800,7980597420,10370,10380,10380,10370,269
20240409,133700,7977806720,10370,10380,10380,10370,300
20240409,133600,7974693460,10380,10370,10380,10370,463
20240409,133500,7969891890,10370,10390,10390,10370,4172
20240409,133400,7926590920,10380,10390,10390,10380,878
20240409,133300,7917470380,10390,10390,10390,10380,90
20240409,133200,7916536050,10390,10390,10390,10380,110
20240409,133100,7915393500,10390,10380,10390,10380,422
20240409,133000,7911010100,10390,10390,10390,10380,69
20240409,132900,7910293390,10380,10400,10400,10380,2161
20240409,132800,7887833030,10400,10390,10400,10380,2039
20240409,132700,7866667350,10390,10390,10390,10380,2166
20240409,132600,7844166560,10390,10400,10400,10390,135
20240409,132500,7842763880,10380,10390,10400,10380,3509
20240409,132400,7806302730,10390,10390,10390,10380,1353
20240409,132300,7792248320,10380,10380,10390,10370,10654
20240409,132200,7681631100,10380,10370,10380,10370,789
20240409,132100,7673441930,10380,10380,10380,10370,1071
20240409,132000,7662325880,10380,10380,10380,10370,1352
20240409,131900,7648294520,10380,10380,10380,10370,1478
20240409,131800,7632954470,10380,10380,10380,10370,1035
20240409,131700,7622213330,10380,10380,10380,10370,1863
20240409,131600,7602877540,10370,10370,10380,10370,1324
20240409,131500,7589144800,10370,10380,10380,10370,226
20240409,131400,7586800140,10380,10380,10380,10370,674
20240409,131300,7579806490,10370,10380,10380,10370,216
20240409,131200,7577566270,10380,10360,10380,10360,107
20240409,131100,7576456410,10360,10360,10380,10360,6723
20240409,131000,7506752270,10370,10360,10370,10360,610
20240409,130900,7500432460,10370,10360,10370,10360,380
20240409,130800,7496495500,10370,10370,10370,10360,519
20240409,130700,7491116780,10360,10360,10370,10360,582
20240409,130600,7485085970,10360,10360,10370,10360,382
20240409,130500,7481128290,10370,10370,10380,10360,2692
20240409,130400,7453221510,10370,10380,10380,10370,822
20240409,130300,7444690400,10380,10380,10380,10380,2901
20240409,130200,7414578020,10370,10380,10380,10370,1478
20240409,130100,7399247570,10380,10380,10380,10370,1145
20240409,130000,7387367180,10380,10370,10380,10360,1886
20240409,125900,7367810520,10370,10370,10370,10360,1525
20240409,125800,7352000330,10360,10370,10370,10360,699
20240409,125700,7344752670,10360,10370,10370,10360,620
20240409,125600,7338324860,10370,10360,10370,10360,910
20240409,125500,7328889850,10360,10360,10370,10360,1241
20240409,125400,7316023000,10370,10370,10370,10360,1039
20240409,125300,7305249800,10360,10370,10370,10360,167
20240409,125200,7303518560,10360,10350,10370,10350,2002
20240409,125100,7282784100,10350,10360,10360,10350,790
20240409,125000,7274603420,10360,10360,10370,10340,6910
20240409,124900,7203083620,10360,10360,10370,10350,1122
20240409,124800,7191457540,10370,10370,10370,10360,526
20240409,124700,7186006130,10370,10340,10380,10340,875
20240409,124600,7176944890,10340,10380,10390,10340,30521
20240409,124500,6860786270,10380,10390,10390,10380,1378
20240409,124400,6846471230,10380,10390,10390,10380,2480
20240409,124300,6820707120,10380,10380,10390,10380,125
20240409,124200,6819409600,10380,10390,10390,10380,1669
20240409,124100,6802079840,10380,10380,10390,10380,454
20240409,124000,6797364590,10380,10390,10390,10380,188
20240409,123900,6795412960,10380,10390,10390,10380,224
20240409,123800,6793086250,10390,10380,10390,10370,4848
20240409,123700,6742760030,10390,10380,10390,10380,637
20240409,123600,6736145010,10390,10380,10390,10380,1546
20240409,123500,6720094430,10380,10380,10390,10380,91
20240409,123400,6719149640,10380,10390,10390,10380,704
20240409,123300,6711842100,10380,10390,10390,10380,74
20240409,123200,6711073970,10380,10390,10390,10380,1111
20240409,123100,6699532020,10390,10390,10390,10390,257
20240409,123000,6696861790,10390,10400,10400,10390,937
20240409,122900,6687118770,10400,10400,10400,10380,2013
20240409,122800,6666198000,10390,10400,10400,10390,255
20240409,122700,6663546710,10400,10390,10400,10390,195
20240409,122600,6661520450,10390,10390,10400,10390,417
20240409,122500,6657186770,10400,10400,10400,10390,663
20240409,122400,6650297800,10400,10390,10400,10390,317
20240409,122300,6647004070,10380,10380,10390,10380,653
20240409,122200,6640220610,10390,10390,10390,10390,59
20240409,122100,6639607600,10380,10390,10390,10380,792
20240409,122000,6631380710,10380,10390,10390,10380,1346
20240409,121900,6617400200,10390,10390,10390,10380,868
20240409,121800,6608387080,10390,10390,10390,10380,393
20240409,121700,6604303860,10390,10390,10400,10380,5736
20240409,121600,6544717440,10390,10400,10400,10390,330
20240409,121500,6541287150,10390,10400,10400,10390,1283
20240409,121400,6527956580,10390,10390,10400,10390,241
20240409,121300,6525452580,10390,10400,10400,10390,350
20240409,121200,6521814050,10400,10390,10400,10390,309
20240409,121100,6518603330,10390,10390,10400,10390,826
20240409,121000,6510018130,10390,10400,10400,10390,2466
20240409,120900,6484372400,10400,10400,10400,10390,565
20240409,120800,6478500420,10390,10390,10390,10390,406
20240409,120700,6474282080,10400,10390,10400,10390,441
20240409,120600,6469699730,10390,10400,10400,10390,65
20240409,120500,6469024170,10400,10390,10400,10390,325
20240409,120400,6465645890,10400,10400,10400,10390,2189
20240409,120300,6442881370,10400,10400,10400,10390,343
20240409,120200,6439314520,10400,10400,10400,10390,467
20240409,120100,6434457980,10400,10400,10400,10390,489
20240409,120000,6429373030,10400,10400,10410,10400,1810
20240409,115900,6410548830,10400,10400,10400,10400,6128
20240409,115800,6346817630,10410,10410,10410,10400,1498
20240409,115700,6331229910,10410,10410,10410,10400,2593
20240409,115600,6304237950,10400,10410,10410,10400,1007
20240409,115500,6293764670,10410,10410,10410,10400,175
20240409,115400,6291944020,10400,10400,10410,10400,1042
20240409,115300,6281106380,10400,10400,10410,10400,354
20240409,115200,6277423380,10410,10410,10410,10400,134
20240409,115100,6276029380,10410,10400,10410,10400,3107
20240409,115000,6243716530,10400,10400,10410,10400,56
20240409,114900,6243133940,10410,10400,10410,10400,32
20240409,114800,6242801120,10400,10410,10410,10400,107
20240409,114700,6241688310,10410,10410,10410,10400,3218
20240409,114600,6208192740,10410,10410,10420,10400,3454
20240409,114500,6172238710,10400,10410,10410,10400,559
20240409,114400,6166420130,10410,10410,10410,10400,386
20240409,114300,6162403730,10410,10410,10410,10400,510
20240409,114200,6157098230,10410,10410,10410,10400,777
20240409,114100,6149009700,10400,10410,10420,10400,1135
20240409,114000,6137194430,10410,10410,10420,10410,140
20240409,113900,6135736840,10420,10410,10420,10410,754
20240409,113800,6127887310,10410,10420,10420,10410,932
20240409,113700,6118184060,10420,10420,10420,10410,1361
20240409,113600,6104014650,10420,10410,10430,10410,7070
20240409,113500,6030334990,10410,10420,10430,10410,481
20240409,113400,6025322880,10420,10420,10430,10410,8931
20240409,113300,5932182790,10420,10420,10430,10410,2346
20240409,113200,5907737490,10410,10420,10420,10410,427
20240409,113100,5903288390,10420,10430,10430,10420,325
20240409,113000,5899901790,10430,10420,10430,10420,1566
20240409,112900,5883576390,10430,10440,10440,10430,987
20240409,112800,5873281510,10430,10440,10440,10430,262
20240409,112700,5870546740,10440,10440,10440,10430,1278
20240409,112600,5857206850,10440,10430,10440,10430,1270
20240409,112500,5843960730,10440,10440,10440,10430,1559
20240409,112400,5827686120,10440,10430,10440,10430,147
20240409,112300,5826152890,10440,10460,10460,10440,4078
20240409,112200,5783570520,10460,10450,10460,10450,941
20240409,112100,5773732230,10450,10460,10460,10450,845
20240409,112000,5764897560,10450,10450,10460,10450,243
20240409,111900,5762357880,10460,10450,10460,10450,125
20240409,111800,5761051310,10460,10450,10460,10450,1092
20240409,111700,5749631000,10450,10460,10460,10450,1208
20240409,111600,5736997400,10460,10470,10470,10450,1486
20240409,111500,5721464660,10470,10470,10470,10460,1832
20240409,111400,5702298730,10470,10480,10480,10470,4547
20240409,111300,5654662550,10480,10480,10490,10480,1121
20240409,111200,5642914040,10490,10490,10490,10480,527
20240409,111100,5637386900,10480,10490,10490,10480,1522
20240409,111000,5621423650,10490,10480,10490,10480,743
20240409,110900,5613632160,10480,10450,10480,10440,2563
20240409,110800,5586814580,10440,10450,10450,10440,891
20240409,110700,5577504750,10450,10440,10450,10430,2624
20240409,110600,5550111250,10430,10440,10450,10430,1017
20240409,110500,5539495780,10450,10440,10450,10440,797
20240409,110400,5531174220,10440,10430,10450,10420,2511
20240409,110300,5504956390,10440,10480,10480,10390,13008
20240409,110200,5369325600,10480,10500,10500,10470,4876
20240409,110100,5318185310,10490,10470,10500,10470,4737
20240409,110000,5268505490,10470,10470,10480,10470,847
20240409,105900,5259637170,10480,10490,10500,10470,2548
20240409,105800,5232906990,10500,10530,10530,10490,7822
20240409,105700,5150674980,10520,10530,10530,10520,1236
20240409,105600,5137660530,10530,10530,10540,10520,10132
20240409,105500,5030959730,10530,10520,10530,10520,4630
20240409,105400,4982216430,10530,10520,10530,10520,3325
20240409,105300,4947231700,10510,10510,10530,10510,16436
20240409,105200,4774348690,10500,10510,10520,10500,1195
20240409,105100,4761785630,10510,10500,10520,10490,10542
20240409,105000,4651026490,10500,10490,10520,10490,4390
20240409,104900,4604909840,10490,10510,10510,10480,549
20240409,104800,4599145780,10510,10500,10520,10480,54749
20240409,104700,4024138070,10500,10470,10500,10470,36187
20240409,104600,3644516170,10470,10450,10470,10440,3252
20240409,104500,3610499830,10450,10450,10450,10440,4984
20240409,104400,3558428280,10440,10440,10450,10440,141
20240409,104300,3556955970,10440,10450,10450,10430,2511
20240409,104200,3530748890,10440,10440,10450,10440,1248
20240409,104100,3517719650,10440,10440,10450,10440,1770
20240409,104000,3499238410,10450,10440,10450,10440,2440
20240409,103900,3473763600,10450,10450,10450,10440,1431
20240409,103800,3458814450,10450,10450,10450,10450,1012
20240409,103700,3448239050,10450,10460,10460,10450,1154
20240409,103600,3436179520,10460,10470,10470,10450,2022
20240409,103500,3415017400,10460,10460,10470,10460,1541
20240409,103400,3398897560,10460,10460,10470,10460,1223
20240409,103300,3386104950,10460,10460,10470,10460,1997
20240409,103200,3365206100,10460,10470,10470,10460,178
20240409,103100,3363343790,10470,10450,10480,10440,2299
20240409,103000,3339320050,10450,10440,10450,10440,1239
20240409,102900,3326382180,10440,10480,10480,10440,2405
20240409,102800,3301234750,10480,10480,10480,10470,1938
20240409,102700,3280930360,10480,10470,10480,10470,904
20240409,102600,3271465060,10480,10480,10490,10480,1323
20240409,102500,3257599580,10490,10470,10490,10460,10911
20240409,102400,3143260740,10460,10470,10480,10460,2175
20240409,102300,3120487600,10470,10480,10480,10470,2062
20240409,102200,3098895160,10480,10470,10480,10470,1588
20240409,102100,3082261770,10470,10460,10480,10460,7565
20240409,102000,3003042290,10470,10470,10470,10460,989
20240409,101900,2992693640,10470,10470,10470,10460,2855
20240409,101800,2962801880,10470,10460,10470,10460,674
20240409,101700,2955751830,10460,10460,10470,10460,1282
20240409,101600,2942340100,10450,10450,10460,10440,1057
20240409,101500,2931291580,10440,10450,10460,10440,684
20240409,101400,2924142690,10450,10450,10460,10440,4075
20240409,101300,2881550070,10440,10440,10440,10430,2294
20240409,101200,2857601460,10440,10440,10450,10430,41
20240409,101100,2857173610,10440,10430,10440,10430,513
20240409,101000,2851819740,10440,10440,10440,10420,5669
20240409,100900,2792727230,10430,10450,10450,10430,650
20240409,100800,2785938020,10450,10450,10450,10450,507
20240409,100700,2780639870,10450,10450,10450,10440,1702
20240409,100600,2762861540,10450,10450,10460,10440,1434
20240409,100500,2747885340,10450,10460,10460,10440,1163
20240409,100400,2735722960,10460,10460,10470,10450,1737
20240409,100300,2717555620,10460,10460,10470,10460,7111
20240409,100200,2643144970,10450,10450,10460,10440,1590
20240409,100100,2626523390,10450,10450,10460,10450,1135
20240409,100000,2614662600,10450,10460,10460,10430,6293
20240409,095900,2548897600,10460,10470,10470,10440,4761
20240409,095800,2499122130,10460,10480,10480,10460,2233
20240409,095700,2475726750,10480,10470,10490,10470,10033
20240409,095600,2370589770,10480,10460,10480,10460,10689
20240409,095500,2258721720,10460,10440,10460,10440,12511
20240409,095400,2128017070,10440,10440,10440,10430,873
20240409,095300,2118903550,10430,10410,10440,10410,6589
20240409,095200,2050213150,10410,10420,10420,10410,292
20240409,095100,2047170570,10420,10420,10420,10410,1396
20240409,095000,2032630820,10420,10390,10420,10390,5814
20240409,094900,1972118810,10400,10370,10400,10370,4753
20240409,094800,1922763410,10370,10380,10380,10370,2888
20240409,094700,1892811340,10380,10380,10380,10370,386
20240409,094600,1888806660,10380,10380,10380,10370,1339
20240409,094500,1874914980,10380,10380,10380,10370,1173
20240409,094400,1862744940,10370,10380,10390,10370,5910
20240409,094300,1801405430,10390,10400,10400,10390,4178
20240409,094200,1757986540,10400,10390,10400,10390,1120
20240409,094100,1746343230,10400,10400,10410,10390,837
20240409,094000,1737646300,10400,10410,10410,10390,2597
20240409,093900,1710640310,10410,10410,10410,10400,1001
20240409,093800,1700225050,10410,10400,10410,10390,1026
20240409,093700,1689554860,10400,10410,10410,10390,3288
20240409,093600,1655350350,10410,10410,10410,10400,1691
20240409,093500,1637761160,10410,10400,10410,10400,831
20240409,093400,1629117120,10410,10410,10410,10400,1144
20240409,093300,1617209750,10410,10420,10430,10410,5677
20240409,093200,1558059760,10420,10430,10430,10420,2210
20240409,093100,1535028490,10420,10420,10430,10420,523
20240409,093000,1529577990,10420,10420,10430,10420,1101
20240409,092900,1518099770,10420,10430,10430,10410,3921
20240409,092800,1477243690,10420,10440,10440,10420,477
20240409,092700,1472266910,10430,10460,10460,10420,9278
20240409,092600,1375372810,10460,10460,10470,10450,7167
20240409,092500,1300454640,10460,10450,10470,10450,2700
20240409,092400,1272209790,10450,10460,10470,10450,2526
20240409,092300,1245792760,10450,10470,10470,10450,11798
20240409,092200,1122318090,10470,10480,10480,10470,881
20240409,092100,1113086120,10480,10470,10480,10460,4143
20240409,092000,1069704580,10460,10460,10470,10460,1087
20240409,091900,1058328540,10470,10490,10500,10460,7091
20240409,091800,984003760,10490,10480,10490,10470,15429
20240409,091700,822239250,10480,10460,10490,10460,14592
20240409,091600,669351980,10470,10470,10470,10460,6003
20240409,091500,606503410,10470,10460,10470,10460,3127
20240409,091400,573792820,10470,10470,10470,10460,3623
20240409,091300,535886540,10460,10470,10470,10460,4044
20240409,091200,493561440,10470,10440,10470,10430,4815
20240409,091100,443236160,10450,10420,10450,10410,7904
20240409,091000,360782040,10420,10420,10430,10420,2024
20240409,090900,339690320,10420,10420,10440,10410,3877
20240409,090800,299266090,10420,10410,10420,10410,1842
20240409,090700,280081980,10410,10410,10410,10400,1378
20240409,090600,265737690,10410,10410,10420,10400,1876
20240409,090500,246201630,10420,10400,10420,10400,4202
20240409,090400,202469830,10400,10380,10400,10380,1084
20240409,090300,191203280,10380,10380,10390,10380,3419
20240409,090200,155712310,10380,10390,10400,10380,3056
20240409,090100,123962860,10380,10400,10410,10370,1582
20240409,090000,107519260,10400,10400,10430,10400,10015