KissMeData/083500/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194100,24395262330,12880,12880,12880,12880,37754
20240409,194000,24395262330,12880,12880,12880,12880,0
20240409,193900,24395262330,12880,12880,12880,12880,0
20240409,193800,24395262330,12880,12880,12880,12880,0
20240409,193700,24395262330,12880,12880,12880,12880,0
20240409,193600,24395262330,12880,12880,12880,12880,0
20240409,193500,24395262330,12880,12880,12880,12880,0
20240409,193400,24395262330,12880,12880,12880,12880,0
20240409,193300,24395262330,12880,12880,12880,12880,0
20240409,193200,24395262330,12880,12880,12880,12880,0
20240409,193100,24395262330,12880,12880,12880,12880,0
20240409,193000,24395262330,12880,12880,12880,12880,0
20240409,192900,24395262330,12880,12880,12880,12880,0
20240409,192800,24395262330,12880,12880,12880,12880,0
20240409,192700,24395262330,12880,12880,12880,12880,0
20240409,192600,24395262330,12880,12880,12880,12880,0
20240409,192500,24395262330,12880,12880,12880,12880,0
20240409,192400,24395262330,12880,12880,12880,12880,0
20240409,192300,24395262330,12880,12880,12880,12880,0
20240409,192200,24395262330,12880,12880,12880,12880,0
20240409,192100,24395262330,12880,12880,12880,12880,0
20240409,192000,24395262330,12880,12880,12880,12880,0
20240409,191900,24395262330,12880,12880,12880,12880,0
20240409,191800,24395262330,12880,12880,12880,12880,0
20240409,191700,24395262330,12880,12880,12880,12880,0
20240409,191600,24395262330,12880,12880,12880,12880,0
20240409,191500,24395262330,12880,12880,12880,12880,0
20240409,191400,24395262330,12880,12880,12880,12880,0
20240409,191300,24395262330,12880,12880,12880,12880,0
20240409,191200,24395262330,12880,12880,12880,12880,0
20240409,191100,24395262330,12880,12880,12880,12880,37754
20240409,191000,24395262330,12880,12880,12880,12880,0
20240409,190900,24395262330,12880,12880,12880,12880,0
20240409,190800,24395262330,12880,12880,12880,12880,0
20240409,190700,24395262330,12880,12880,12880,12880,0
20240409,190600,24395262330,12880,12880,12880,12880,0
20240409,190500,24395262330,12880,12880,12880,12880,0
20240409,190400,24395262330,12880,12880,12880,12880,0
20240409,190300,24395262330,12880,12880,12880,12880,0
20240409,190200,24395262330,12880,12880,12880,12880,0
20240409,190100,24395262330,12880,12880,12880,12880,0
20240409,190000,24395262330,12880,12880,12880,12880,0
20240409,185900,24395262330,12880,12880,12880,12880,0
20240409,185800,24395262330,12880,12880,12880,12880,0
20240409,185700,24395262330,12880,12880,12880,12880,0
20240409,185600,24395262330,12880,12880,12880,12880,0
20240409,185500,24395262330,12880,12880,12880,12880,0
20240409,185400,24395262330,12880,12880,12880,12880,0
20240409,185300,24395262330,12880,12880,12880,12880,0
20240409,185200,24395262330,12880,12880,12880,12880,0
20240409,185100,24395262330,12880,12880,12880,12880,0
20240409,185000,24395262330,12880,12880,12880,12880,0
20240409,184900,24395262330,12880,12880,12880,12880,0
20240409,184800,24395262330,12880,12880,12880,12880,0
20240409,184700,24395262330,12880,12880,12880,12880,0
20240409,184600,24395262330,12880,12880,12880,12880,0
20240409,184500,24395262330,12880,12880,12880,12880,0
20240409,184400,24395262330,12880,12880,12880,12880,0
20240409,184300,24395262330,12880,12880,12880,12880,0
20240409,184200,24395262330,12880,12880,12880,12880,0
20240409,184100,24395262330,12880,12880,12880,12880,37754
20240409,184000,24395262330,12880,12880,12880,12880,0
20240409,183900,24395262330,12880,12880,12880,12880,0
20240409,183800,24395262330,12880,12880,12880,12880,0
20240409,183700,24395262330,12880,12880,12880,12880,0
20240409,183600,24395262330,12880,12880,12880,12880,0
20240409,183500,24395262330,12880,12880,12880,12880,0
20240409,183400,24395262330,12880,12880,12880,12880,0
20240409,183300,24395262330,12880,12880,12880,12880,0
20240409,183200,24395262330,12880,12880,12880,12880,0
20240409,183100,24395262330,12880,12880,12880,12880,0
20240409,183000,24395262330,12880,12880,12880,12880,0
20240409,182900,24395262330,12880,12880,12880,12880,0
20240409,182800,24395262330,12880,12880,12880,12880,0
20240409,182700,24395262330,12880,12880,12880,12880,0
20240409,182600,24395262330,12880,12880,12880,12880,0
20240409,182500,24395262330,12880,12880,12880,12880,0
20240409,182400,24395262330,12880,12880,12880,12880,0
20240409,182300,24395262330,12880,12880,12880,12880,0
20240409,182200,24395262330,12880,12880,12880,12880,0
20240409,182100,24395262330,12880,12880,12880,12880,0
20240409,182000,24395262330,12880,12880,12880,12880,0
20240409,181900,24395262330,12880,12880,12880,12880,0
20240409,181800,24395262330,12880,12880,12880,12880,0
20240409,181700,24395262330,12880,12880,12880,12880,0
20240409,181600,24395262330,12880,12880,12880,12880,0
20240409,181500,24395262330,12880,12880,12880,12880,0
20240409,181400,24395262330,12880,12880,12880,12880,0
20240409,181300,24395262330,12880,12880,12880,12880,0
20240409,181200,24395262330,12880,12880,12880,12880,0
20240409,181100,24395262330,12880,12880,12880,12880,37754
20240409,181000,24395262330,12880,12880,12880,12880,0
20240409,180900,24395262330,12880,12880,12880,12880,0
20240409,180800,24395262330,12880,12880,12880,12880,0
20240409,180700,24395262330,12880,12880,12880,12880,0
20240409,180600,24395262330,12880,12880,12880,12880,0
20240409,180500,24395262330,12880,12880,12880,12880,0
20240409,180400,24395262330,12880,12880,12880,12880,0
20240409,180300,24395262330,12880,12880,12880,12880,0
20240409,180200,24395262330,12880,12880,12880,12880,0
20240409,180100,24395262330,12880,12880,12880,12880,0
20240409,180000,24395262330,12880,12880,12880,12880,0
20240409,175900,24395262330,12880,12880,12880,12880,0
20240409,175800,24395262330,12880,12880,12880,12880,0
20240409,175700,24395262330,12880,12880,12880,12880,0
20240409,175600,24395262330,12880,12880,12880,12880,0
20240409,175500,24395262330,12880,12880,12880,12880,0
20240409,175400,24395262330,12880,12880,12880,12880,0
20240409,175300,24395262330,12880,12880,12880,12880,0
20240409,175200,24395262330,12880,12880,12880,12880,0
20240409,175100,24395262330,12880,12880,12880,12880,0
20240409,175000,24395262330,12880,12880,12880,12880,0
20240409,174900,24395262330,12880,12880,12880,12880,0
20240409,174800,24395262330,12880,12880,12880,12880,0
20240409,174700,24395262330,12880,12880,12880,12880,0
20240409,174600,24395262330,12880,12880,12880,12880,0
20240409,174500,24395262330,12880,12880,12880,12880,0
20240409,174400,24395262330,12880,12880,12880,12880,0
20240409,174300,24395262330,12880,12880,12880,12880,0
20240409,174200,24395262330,12880,12880,12880,12880,0
20240409,174100,24395262330,12880,12880,12880,12880,37754
20240409,174000,24395262330,12880,12880,12880,12880,0
20240409,173900,24395262330,12880,12880,12880,12880,0
20240409,173800,24395262330,12880,12880,12880,12880,0
20240409,173700,24395262330,12880,12880,12880,12880,0
20240409,173600,24395262330,12880,12880,12880,12880,0
20240409,173500,24395262330,12880,12880,12880,12880,0
20240409,173400,24395262330,12880,12880,12880,12880,0
20240409,173300,24395262330,12880,12880,12880,12880,0
20240409,173200,24395262330,12880,12880,12880,12880,0
20240409,173100,24395262330,12880,12880,12880,12880,0
20240409,173000,24395262330,12880,12880,12880,12880,0
20240409,172900,24395262330,12880,12880,12880,12880,0
20240409,172800,24395262330,12880,12880,12880,12880,0
20240409,172700,24395262330,12880,12880,12880,12880,0
20240409,172600,24395262330,12880,12880,12880,12880,0
20240409,172500,24395262330,12880,12880,12880,12880,0
20240409,172400,24395262330,12880,12880,12880,12880,0
20240409,172300,24395262330,12880,12880,12880,12880,0
20240409,172200,24395262330,12880,12880,12880,12880,0
20240409,172100,24395262330,12880,12880,12880,12880,0
20240409,172000,24395262330,12880,12880,12880,12880,0
20240409,171900,24395262330,12880,12880,12880,12880,0
20240409,171800,24395262330,12880,12880,12880,12880,0
20240409,171700,24395262330,12880,12880,12880,12880,0
20240409,171600,24395262330,12880,12880,12880,12880,0
20240409,171500,24395262330,12880,12880,12880,12880,0
20240409,171400,24395262330,12880,12880,12880,12880,0
20240409,171300,24395262330,12880,12880,12880,12880,0
20240409,171200,24395262330,12880,12880,12880,12880,0
20240409,171100,24395262330,12880,12880,12880,12880,37754
20240409,171000,24395262330,12880,12880,12880,12880,0
20240409,170900,24395262330,12880,12880,12880,12880,0
20240409,170800,24395262330,12880,12880,12880,12880,0
20240409,170700,24395262330,12880,12880,12880,12880,0
20240409,170600,24395262330,12880,12880,12880,12880,0
20240409,170500,24395262330,12880,12880,12880,12880,0
20240409,170400,24395262330,12880,12880,12880,12880,0
20240409,170300,24395262330,12880,12880,12880,12880,0
20240409,170200,24395262330,12880,12880,12880,12880,0
20240409,170100,24395262330,12880,12880,12880,12880,0
20240409,170000,24395262330,12880,12880,12880,12880,0
20240409,165900,24395262330,12880,12880,12880,12880,0
20240409,165800,24395262330,12880,12880,12880,12880,0
20240409,165700,24395262330,12880,12880,12880,12880,0
20240409,165600,24395262330,12880,12880,12880,12880,0
20240409,165500,24395262330,12880,12880,12880,12880,0
20240409,165400,24395262330,12880,12880,12880,12880,0
20240409,165300,24395262330,12880,12880,12880,12880,0
20240409,165200,24395262330,12880,12880,12880,12880,0
20240409,165100,24395262330,12880,12880,12880,12880,0
20240409,165000,24395262330,12880,12880,12880,12880,0
20240409,164900,24395262330,12880,12880,12880,12880,0
20240409,164800,24395262330,12880,12880,12880,12880,0
20240409,164700,24395262330,12880,12880,12880,12880,0
20240409,164600,24395262330,12880,12880,12880,12880,0
20240409,164500,24395262330,12880,12880,12880,12880,0
20240409,164400,24395262330,12880,12880,12880,12880,0
20240409,164300,24395262330,12880,12880,12880,12880,0
20240409,164200,24395262330,12880,12880,12880,12880,0
20240409,164100,24395262330,12880,12880,12880,12880,37754
20240409,164000,24395262330,12880,12880,12880,12880,0
20240409,163900,24395262330,12880,12880,12880,12880,0
20240409,163800,24395262330,12880,12880,12880,12880,0
20240409,163700,24395262330,12880,12880,12880,12880,0
20240409,163600,24395262330,12880,12880,12880,12880,0
20240409,163500,24395262330,12880,12880,12880,12880,0
20240409,163400,24395262330,12880,12880,12880,12880,0
20240409,163300,24395262330,12880,12880,12880,12880,0
20240409,163200,24395262330,12880,12880,12880,12880,0
20240409,163100,24395262330,12880,12880,12880,12880,0
20240409,163000,24395262330,12880,12880,12880,12880,0
20240409,162900,24395262330,12880,12880,12880,12880,0
20240409,162800,24395262330,12880,12880,12880,12880,0
20240409,162700,24395262330,12880,12880,12880,12880,0
20240409,162600,24395262330,12880,12880,12880,12880,0
20240409,162500,24395262330,12880,12880,12880,12880,0
20240409,162400,24395262330,12880,12880,12880,12880,0
20240409,162300,24395262330,12880,12880,12880,12880,0
20240409,162200,24395262330,12880,12880,12880,12880,0
20240409,162100,24395262330,12880,12880,12880,12880,0
20240409,162000,24395262330,12880,12880,12880,12880,0
20240409,161900,24395262330,12880,12880,12880,12880,0
20240409,161800,24395262330,12880,12880,12880,12880,0
20240409,161700,24395262330,12880,12880,12880,12880,0
20240409,161600,24395262330,12880,12880,12880,12880,0
20240409,161500,24395262330,12880,12880,12880,12880,0
20240409,161400,24395262330,12880,12880,12880,12880,0
20240409,161300,24395262330,12880,12880,12880,12880,0
20240409,161200,24395262330,12880,12880,12880,12880,0
20240409,161100,24395262330,12880,12880,12880,12880,37754
20240409,161000,24395262330,12880,12880,12880,12880,0
20240409,160900,24395262330,12880,12880,12880,12880,0
20240409,160800,24395262330,12880,12880,12880,12880,0
20240409,160700,24395262330,12880,12880,12880,12880,0
20240409,160600,24395262330,12880,12880,12880,12880,0
20240409,160500,24395262330,12880,12880,12880,12880,0
20240409,160400,24395262330,12880,12880,12880,12880,0
20240409,160300,24395262330,12880,12880,12880,12880,0
20240409,160200,24395262330,12880,12880,12880,12880,0
20240409,160100,24395262330,12880,12880,12880,12880,0
20240409,160000,24395262330,12880,12880,12880,12880,0
20240409,155900,24395262330,12880,12880,12880,12880,0
20240409,155800,24395262330,12880,12880,12880,12880,0
20240409,155700,24395262330,12880,12880,12880,12880,0
20240409,155600,24395262330,12880,12880,12880,12880,0
20240409,155500,24395262330,12880,12880,12880,12880,0
20240409,155400,24395262330,12880,12880,12880,12880,0
20240409,155300,24395262330,12880,12880,12880,12880,0
20240409,155200,24395262330,12880,12880,12880,12880,0
20240409,155100,24395262330,12880,12880,12880,12880,0
20240409,155000,24395262330,12880,12880,12880,12880,0
20240409,154900,24395262330,12880,12880,12880,12880,0
20240409,154800,24395262330,12880,12880,12880,12880,0
20240409,154700,24395262330,12880,12880,12880,12880,0
20240409,154600,24395262330,12880,12880,12880,12880,0
20240409,154500,24395262330,12880,12880,12880,12880,0
20240409,154400,24395262330,12880,12880,12880,12880,0
20240409,154300,24395262330,12880,12880,12880,12880,0
20240409,154200,24395262330,12880,12880,12880,12880,0
20240409,154100,24395262330,12880,12880,12880,12880,37754
20240409,154000,24395262330,12880,12880,12880,12880,0
20240409,153900,24395262330,12880,12880,12880,12880,0
20240409,153800,24395262330,12880,12880,12880,12880,0
20240409,153700,24395262330,12880,12880,12880,12880,0
20240409,153600,24395262330,12880,12880,12880,12880,0
20240409,153500,24395262330,12880,12880,12880,12880,0
20240409,153400,24395262330,12880,12880,12880,12880,0
20240409,153300,24395262330,12880,12880,12880,12880,0
20240409,153200,24395262330,12880,12880,12880,12880,0
20240409,153100,24395262330,12880,12880,12880,12880,0
20240409,153000,24395262330,12880,12880,12880,12880,37754
20240409,152900,23908990810,13010,13010,13010,13010,0
20240409,152800,23908990810,13010,13010,13010,13010,0
20240409,152700,23908990810,13010,13010,13010,13010,0
20240409,152600,23908990810,13010,13010,13010,13010,0
20240409,152500,23908990810,13010,13010,13010,13010,0
20240409,152400,23908990810,13010,13010,13010,13010,0
20240409,152300,23908990810,13010,13010,13010,13010,0
20240409,152200,23908990810,13010,13010,13010,13010,0
20240409,152100,23908990810,13010,13010,13010,13010,0
20240409,152000,23908990810,13010,13010,13010,13010,0
20240409,151900,23908990810,13010,12970,13010,12950,8241
20240409,151800,23802052130,12960,13000,13010,12960,2918
20240409,151700,23764176820,13000,13050,13070,13000,3608
20240409,151600,23717176160,13050,13060,13070,13020,2010
20240409,151500,23690956590,13060,13090,13110,13060,4108
20240409,151400,23637212110,13090,13090,13100,13090,1397
20240409,151300,23618918450,13090,13120,13140,13090,1793
20240409,151200,23595417160,13140,13140,13150,13120,2286
20240409,151100,23565399410,13150,13140,13150,13130,3152
20240409,151000,23523958300,13130,13180,13180,13120,1372
20240409,150900,23505908320,13180,13130,13180,13130,8068
20240409,150800,23399856820,13130,13070,13130,13060,4186
20240409,150700,23345047410,13070,13060,13090,13060,2385
20240409,150600,23313853170,13080,13100,13100,13060,3052
20240409,150500,23273916380,13090,13080,13110,13080,2640
20240409,150400,23239340740,13090,13050,13090,13050,3765
20240409,150300,23190141500,13060,13020,13060,13020,1394
20240409,150200,23171978280,13030,13040,13050,13000,1980
20240409,150100,23146161760,13040,12980,13060,12970,8620
20240409,150000,23034077320,12980,12950,12980,12950,2514
20240409,145900,23001476320,12950,12940,12950,12940,2728
20240409,145800,22966161240,12940,12910,12940,12910,1354
20240409,145700,22948646340,12920,12920,12930,12910,417
20240409,145600,22943259640,12920,12940,12940,12920,1190
20240409,145500,22927869790,12950,12930,12950,12920,2428
20240409,145400,22896451160,12920,12920,12930,12920,264
20240409,145300,22893038130,12910,12930,12940,12910,1885
20240409,145200,22868674030,12930,12950,12950,12930,581
20240409,145100,22861151230,12960,12900,12970,12900,2914
20240409,145000,22823454150,12890,12870,12900,12860,747
20240409,144900,22813831670,12860,12860,12870,12850,231
20240409,144800,22810860940,12870,12830,12870,12830,1401
20240409,144700,22792854480,12830,12860,12860,12830,3121
20240409,144600,22752777080,12850,12850,12860,12850,672
20240409,144500,22744141240,12860,12850,12860,12840,341
20240409,144400,22739759170,12850,12860,12870,12850,1284
20240409,144300,22723250370,12870,12870,12870,12850,1313
20240409,144200,22706369760,12870,12880,12890,12870,721
20240409,144100,22697084410,12880,12880,12880,12860,499
20240409,144000,22690662230,12880,12870,12890,12860,497
20240409,143900,22684267580,12880,12860,12880,12850,361
20240409,143800,22679625240,12880,12880,12880,12880,116
20240409,143700,22678131160,12850,12860,12880,12850,1157
20240409,143600,22663253930,12860,12910,12910,12860,1828
20240409,143500,22639700120,12910,12890,12910,12870,998
20240409,143400,22626831370,12910,12910,12920,12910,680
20240409,143300,22618050700,12910,12880,12920,12880,1413
20240409,143200,22599804090,12880,12880,12920,12880,1954
20240409,143100,22574611480,12880,12870,12880,12860,1553
20240409,143000,22554626890,12870,12880,12890,12870,539
20240409,142900,22547686270,12890,12860,12900,12860,2258
20240409,142800,22518605480,12870,12860,12870,12830,3381
20240409,142700,22475148090,12880,12880,12880,12860,4176
20240409,142600,22421377120,12880,12910,12910,12860,1177
20240409,142500,22406202680,12910,12880,12910,12870,721
20240409,142400,22396911150,12870,12930,12940,12860,1192
20240409,142300,22381504170,12960,12850,12960,12850,3008
20240409,142200,22342780280,12840,12780,12860,12760,9319
20240409,142100,22223509920,12790,12820,12820,12780,13424
20240409,142000,22051733060,12820,12820,12840,12820,5947
20240409,141900,21975462040,12830,12900,12900,12820,13655
20240409,141800,21799760100,12900,12900,12910,12890,1243
20240409,141700,21783728400,12910,12960,12960,12900,2295
20240409,141600,21754109450,12970,12920,12970,12900,5722
20240409,141500,21680224350,12920,12960,12960,12910,4378
20240409,141400,21623656540,12970,12980,12980,12930,6953
20240409,141300,21533665370,12960,12970,12980,12960,1607
20240409,141200,21512828490,12980,12970,12980,12970,297
20240409,141100,21508974840,12970,12980,13000,12970,3739
20240409,141000,21460442260,12970,12980,12980,12970,1241
20240409,140900,21444339660,12990,12980,12990,12970,795
20240409,140800,21434025230,12970,12960,12990,12950,4749
20240409,140700,21372442490,12970,12990,12990,12960,2006
20240409,140600,21346412390,13000,13000,13000,12990,762
20240409,140500,21336512380,13000,12990,13020,12990,1108
20240409,140400,21322103830,12990,13030,13030,12980,3025
20240409,140300,21282789640,13000,13040,13040,13000,4300
20240409,140200,21226821660,13050,13080,13080,13050,855
20240409,140100,21215652140,13050,13050,13050,13040,1879
20240409,140000,21191142450,13040,13100,13100,13040,348
20240409,135900,21186599940,13100,13030,13100,13010,2219
20240409,135800,21157698890,13030,13030,13040,13030,1020
20240409,135700,21144405540,13040,13020,13040,13010,1406
20240409,135600,21126098140,13020,13020,13020,13010,2452
20240409,135500,21094195230,13030,13010,13040,12990,3767
20240409,135400,21045210680,13000,13050,13110,13000,4563
20240409,135300,20985771990,13040,13120,13120,13040,8204
20240409,135200,20878580850,13120,13130,13130,13120,673
20240409,135100,20869749190,13130,13150,13150,13120,899
20240409,135000,20857938200,13150,13200,13210,13100,10832
20240409,134900,20715405850,13200,13240,13240,13200,473
20240409,134800,20709153590,13240,13220,13240,13200,672
20240409,134700,20700269350,13220,13230,13260,13220,897
20240409,134600,20688388170,13240,13240,13240,13240,306
20240409,134500,20684336730,13240,13240,13240,13240,116
20240409,134400,20682800890,13260,13280,13280,13260,222
20240409,134300,20679857130,13280,13300,13300,13260,105
20240409,134200,20678462460,13300,13220,13300,13220,475
20240409,134100,20672161320,13220,13230,13230,13210,871
20240409,134000,20660641900,13230,13210,13230,13190,1971
20240409,133900,20634611020,13210,13210,13220,13210,750
20240409,133800,20624700370,13210,13220,13220,13210,400
20240409,133700,20619415870,13220,13190,13220,13190,548
20240409,133600,20612178930,13180,13220,13220,13180,3427
20240409,133500,20566942560,13230,13220,13230,13220,466
20240409,133400,20560778580,13220,13230,13230,13200,3118
20240409,133300,20519584400,13210,13260,13270,13210,5787
20240409,133200,20443018210,13260,13280,13290,13260,1777
20240409,133100,20419432160,13290,13300,13300,13280,1428
20240409,133000,20400454580,13290,13300,13300,13290,747
20240409,132900,20390523000,13310,13330,13330,13310,566
20240409,132800,20382983660,13330,13320,13340,13310,2750
20240409,132700,20346325470,13310,13270,13310,13270,1853
20240409,132600,20321678860,13280,13280,13300,13270,1180
20240409,132500,20306001670,13270,13250,13300,13250,1206
20240409,132400,20289987120,13260,13250,13260,13240,605
20240409,132300,20281969020,13240,13240,13260,13230,646
20240409,132200,20273415550,13240,13270,13280,13230,6190
20240409,132100,20191377860,13280,13290,13290,13270,2417
20240409,132000,20159286680,13290,13270,13290,13240,1527
20240409,131900,20139023330,13270,13260,13270,13250,1181
20240409,131800,20123360540,13260,13260,13280,13240,2621
20240409,131700,20088597260,13260,13240,13270,13230,262
20240409,131600,20085128030,13230,13200,13280,13200,5064
20240409,131500,20018046180,13200,13200,13220,13190,990
20240409,131400,20004973570,13200,13170,13200,13170,882
20240409,131300,19993350020,13170,13180,13180,13170,36
20240409,131200,19992875750,13180,13130,13180,13120,1280
20240409,131100,19976050300,13130,13150,13150,13130,1119
20240409,131000,19961348380,13150,13160,13160,13140,1698
20240409,130900,19939020070,13150,13170,13170,13150,1832
20240409,130800,19914913190,13170,13200,13200,13170,610
20240409,130700,19906875240,13180,13200,13200,13180,514
20240409,130600,19900096500,13200,13180,13210,13180,1886
20240409,130500,19875213960,13180,13220,13230,13170,2946
20240409,130400,19836319910,13220,13220,13220,13200,1954
20240409,130300,19810510930,13220,13120,13230,13100,6551
20240409,130200,19724100500,13120,13120,13120,13100,1004
20240409,130100,19710934010,13120,13100,13120,13090,862
20240409,130000,19699640450,13100,13080,13110,13080,1019
20240409,125900,19686291410,13070,13070,13100,13060,1269
20240409,125800,19669697870,13060,13060,13070,13060,291
20240409,125700,19665894870,13050,13020,13090,13020,480
20240409,125600,19659620820,13020,13090,13090,13020,3068
20240409,125500,19619554260,13090,13070,13100,13050,1180
20240409,125400,19604120810,13070,13050,13110,13030,1248
20240409,125300,19587830130,13050,13120,13120,13020,1905
20240409,125200,19562942660,13110,13190,13190,13100,6237
20240409,125100,19480896650,13180,13190,13210,13180,3457
20240409,125000,19435264890,13200,13180,13200,13170,3376
20240409,124900,19390752000,13180,13180,13200,13170,4146
20240409,124800,19336066150,13160,13150,13180,13130,2822
20240409,124700,19298915330,13140,13120,13150,13120,2031
20240409,124600,19272231420,13110,13150,13160,13100,3173
20240409,124500,19230534470,13150,13100,13150,13050,4834
20240409,124400,19167090780,13100,13090,13140,13050,6130
20240409,124300,19086750940,13090,13010,13100,13010,2862
20240409,124200,19049358760,13010,13000,13010,12990,1614
20240409,124100,19028373010,13010,13000,13030,12970,2967
20240409,124000,18989773860,12990,12980,12990,12950,1395
20240409,123900,18971682800,12990,12910,12990,12910,2504
20240409,123800,18939262710,12910,12920,12920,12910,225
20240409,123700,18936357340,12910,12910,12930,12900,5613
20240409,123600,18863864610,12910,12930,12930,12910,640
20240409,123500,18855595130,12940,12910,12940,12910,956
20240409,123400,18843244090,12910,12930,12930,12910,995
20240409,123300,18830387960,12930,12950,12960,12920,1900
20240409,123200,18805816530,12950,12970,12970,12950,487
20240409,123100,18799502000,12950,12950,12990,12950,316
20240409,123000,18795404120,12950,13000,13000,12950,2953
20240409,122900,18757092990,13000,12980,13030,12980,2270
20240409,122800,18727573360,12990,12950,12990,12950,1465
20240409,122700,18708578330,12950,12960,12970,12950,59
20240409,122600,18707813390,12960,12930,12980,12930,1383
20240409,122500,18689892880,12940,12910,12950,12900,867
20240409,122400,18678699790,12910,12940,12960,12910,1027
20240409,122300,18665411640,12940,12880,13090,12870,4648
20240409,122200,18605155150,12870,12890,12900,12870,9360
20240409,122100,18484548050,12900,12880,12920,12880,3861
20240409,122000,18434738440,12870,12910,12910,12870,2663
20240409,121900,18400435180,12910,12920,12920,12870,1907
20240409,121800,18375849440,12910,12930,12930,12880,1716
20240409,121700,18353694400,12880,12940,12960,12850,14450
20240409,121600,18167307210,12940,12980,12980,12930,6716
20240409,121500,18080328850,12980,13020,13040,12970,4843
20240409,121400,18017348130,13040,13050,13050,13000,10243
20240409,121300,17884006530,13050,13070,13070,13040,3411
20240409,121200,17839491610,13070,13120,13120,13070,1491
20240409,121100,17819988360,13110,13030,13110,13020,4184
20240409,121000,17765443840,13080,13070,13080,13030,4064
20240409,120900,17712413010,13100,13090,13100,13060,937
20240409,120800,17700156900,13060,13050,13080,13040,5983
20240409,120700,17622060670,13060,13060,13060,13060,0
20240409,120600,17622060670,13060,13070,13080,13060,5709
20240409,120500,17547485630,13070,13090,13100,13070,1976
20240409,120400,17521641730,13090,13080,13100,13080,1289
20240409,120300,17504780100,13080,13120,13120,13080,10325
20240409,120200,17369571270,13110,13140,13140,13110,870
20240409,120100,17358157250,13130,13130,13130,13130,7
20240409,120000,17358065340,13130,13120,13200,13110,3629
20240409,115900,17310273180,13150,13130,13150,13130,1722
20240409,115800,17287655260,13130,13150,13150,13120,987
20240409,115700,17274696890,13140,13140,13160,13130,2997
20240409,115600,17235307870,13140,13160,13170,13140,1027
20240409,115500,17221808600,13150,13140,13170,13130,2146
20240409,115400,17193600060,13140,13130,13160,13120,360
20240409,115300,17188872490,13120,13120,13120,13110,956
20240409,115200,17176335460,13120,13120,13130,13110,2004
20240409,115100,17150041250,13120,13140,13140,13120,764
20240409,115000,17140005550,13140,13120,13150,13110,506
20240409,114900,17133367490,13150,13120,13150,13120,838
20240409,114800,17122350250,13120,13100,13120,13100,543
20240409,114700,17115235580,13100,13100,13100,13100,452
20240409,114600,17109314380,13100,13100,13110,13090,1042
20240409,114500,17095662980,13110,13090,13110,13090,1216
20240409,114400,17079733800,13100,13110,13110,13100,924
20240409,114300,17067628690,13110,13120,13120,13100,2052
20240409,114200,17040730520,13120,13120,13120,13120,311
20240409,114100,17036650200,13150,13100,13150,13090,2050
20240409,114000,17009796940,13090,13130,13170,13090,5935
20240409,113900,16932075040,13170,13120,13170,13120,530
20240409,113800,16925106110,13120,13110,13170,13100,1035
20240409,113700,16911539890,13140,13150,13170,13140,151
20240409,113600,16909554860,13150,13120,13150,13120,29
20240409,113500,16909174110,13110,13140,13200,13110,1727
20240409,113400,16886485460,13130,13150,13160,13130,508
20240409,113300,16879809300,13150,13120,13160,13120,359
20240409,113200,16875091870,13120,13080,13170,13080,1110
20240409,113100,16860548940,13080,13090,13100,13080,1160
20240409,113000,16845365910,13100,13100,13100,13070,4177
20240409,112900,16790726430,13090,13130,13130,13090,4035
20240409,112800,16737851610,13120,13110,13130,13100,3764
20240409,112700,16688490640,13110,13120,13130,13110,1913
20240409,112600,16663392770,13120,13170,13170,13120,4091
20240409,112500,16609679290,13170,13170,13220,13170,2808
20240409,112400,16572658510,13190,13150,13190,13140,640
20240409,112300,16564234140,13140,13160,13160,13140,1692
20240409,112200,16541985230,13150,13160,13170,13150,181
20240409,112100,16539604330,13150,13190,13190,13150,2570
20240409,112000,16505767840,13190,13190,13200,13180,716
20240409,111900,16496323890,13190,13180,13200,13180,951
20240409,111800,16483779530,13180,13210,13210,13170,1677
20240409,111700,16461670960,13210,13220,13240,13190,4147
20240409,111600,16406844600,13230,13200,13240,13200,3732
20240409,111500,16357489200,13200,13170,13200,13160,2077
20240409,111400,16330117360,13160,13180,13190,13160,1655
20240409,111300,16308322310,13190,13190,13240,13170,2266
20240409,111200,16278401930,13190,13120,13200,13110,4574
20240409,111100,16218282690,13110,13110,13130,13110,1177
20240409,111000,16202851840,13110,13120,13130,13100,2483
20240409,110900,16170284030,13120,13130,13130,13100,1155
20240409,110800,16155124580,13100,13130,13130,13100,3604
20240409,110700,16107876510,13130,13140,13140,13060,10508
20240409,110600,15970340910,13150,13100,13150,13080,4210
20240409,110500,15915155500,13100,13100,13110,13080,3227
20240409,110400,15872906380,13100,13120,13130,13090,5285
20240409,110300,15803637710,13120,13130,13130,13070,6193
20240409,110200,15722569400,13140,13120,13190,13060,35422
20240409,110100,15258495310,13120,13140,13150,13120,3444
20240409,110000,15213247370,13140,13160,13170,13140,6802
20240409,105900,15123817230,13170,13140,13170,13140,2704
20240409,105800,15088233980,13140,13160,13220,13140,4147
20240409,105700,15033713720,13140,13250,13260,13120,14864
20240409,105600,14837716110,13260,13370,13370,13250,11285
20240409,105500,14687608840,13360,13360,13360,13350,363
20240409,105400,14682760400,13350,13360,13360,13320,2888
20240409,105300,14644257270,13330,13340,13340,13330,1190
20240409,105200,14628384010,13330,13390,13420,13330,4618
20240409,105100,14566698730,13380,13440,13440,13380,2229
20240409,105000,14536816720,13440,13430,13450,13390,2237
20240409,104900,14506775210,13430,13380,13430,13360,3154
20240409,104800,14464563950,13380,13380,13380,13370,1572
20240409,104700,14443542030,13390,13380,13390,13360,470
20240409,104600,14437252680,13380,13400,13400,13380,384
20240409,104500,14432110360,13390,13400,13400,13360,648
20240409,104400,14423443380,13390,13400,13440,13380,2141
20240409,104300,14394731710,13400,13380,13400,13380,1591
20240409,104200,14373414290,13380,13390,13390,13350,568
20240409,104100,14365821670,13350,13360,13380,13340,689
20240409,104000,14356609870,13380,13390,13410,13330,1722
20240409,103900,14333604910,13440,13350,13450,13340,1800
20240409,103800,14309558870,13350,13380,13400,13340,1008
20240409,103700,14296090110,13390,13320,13390,13320,5328
20240409,103600,14224997100,13400,13390,13400,13300,13831
20240409,103500,14040720830,13350,13370,13390,13300,7844
20240409,103400,13936077150,13370,13450,13480,13370,11497
20240409,103300,13781931170,13460,13460,13470,13440,4600
20240409,103200,13720073390,13460,13480,13480,13450,2031
20240409,103100,13692725420,13480,13430,13480,13420,1507
20240409,103000,13672465830,13430,13450,13450,13420,6636
20240409,102900,13583299160,13450,13450,13510,13430,6949
20240409,102800,13489840900,13450,13540,13540,13450,16064
20240409,102700,13272913700,13540,13590,13600,13540,3294
20240409,102600,13228198430,13600,13610,13620,13560,5362
20240409,102500,13155292070,13600,13650,13660,13600,2349
20240409,102400,13123273870,13640,13640,13650,13630,2034
20240409,102300,13095531160,13640,13630,13640,13620,1258
20240409,102200,13078381140,13630,13640,13650,13610,1350
20240409,102100,13059972580,13650,13560,13650,13560,2469
20240409,102000,13026405290,13560,13580,13590,13560,611
20240409,101900,13018116630,13530,13550,13590,13530,8285
20240409,101800,12905881260,13560,13580,13580,13540,2062
20240409,101700,12877927650,13560,13560,13610,13550,2091
20240409,101600,12849538750,13590,13540,13630,13540,2227
20240409,101500,12819356910,13540,13620,13640,13540,11066
20240409,101400,12669046030,13620,13700,13720,13600,17841
20240409,101300,12425327960,13690,13620,13700,13620,7289
20240409,101200,12325675310,13620,13620,13640,13600,3968
20240409,101100,12271628970,13620,13630,13630,13600,1653
20240409,101000,12249120550,13620,13600,13630,13570,5939
20240409,100900,12168344880,13600,13550,13610,13530,7463
20240409,100800,12067002260,13550,13650,13650,13500,34554
20240409,100700,11597941350,13650,13700,13700,13640,14350
20240409,100600,11401825530,13700,13680,13750,13660,9274
20240409,100500,11274889070,13680,13730,13730,13680,9062
20240409,100400,11150740700,13740,13750,13760,13710,7202
20240409,100300,11051847380,13760,13740,13760,13730,6706
20240409,100200,10959728140,13740,13800,13800,13710,26578
20240409,100100,10594426280,13800,13800,13860,13780,10382
20240409,100000,10451193170,13810,13850,13860,13800,12413
20240409,095900,10279627100,13860,13960,13960,13850,10963
20240409,095800,10127473340,13940,13910,13940,13890,2797
20240409,095700,10088536900,13890,13950,13960,13880,10997
20240409,095600,9935548940,13940,13930,13940,13880,1335
20240409,095500,9916957500,13900,13910,13970,13900,7139
20240409,095400,9817532010,13920,13900,13930,13900,3808
20240409,095300,9764566110,13900,13860,13900,13830,8751
20240409,095200,9643316660,13860,13880,13940,13840,13651
20240409,095100,9454036900,13880,13940,13970,13870,11728
20240409,095000,9290958070,13940,14000,14000,13900,27373
20240409,094900,8909213670,14000,14080,14080,13990,23615
20240409,094800,8578062340,14080,14070,14090,14070,2002
20240409,094700,8549889160,14070,14080,14090,14060,4641
20240409,094600,8484598570,14090,14070,14090,14060,5619
20240409,094500,8405531340,14070,14090,14110,14070,11380
20240409,094400,8245316630,14090,14110,14120,14080,13652
20240409,094300,8052859110,14110,14140,14140,14110,7433
20240409,094200,7947867750,14140,14150,14150,14120,5057
20240409,094100,7876402450,14150,14170,14170,14140,4169
20240409,094000,7817397700,14170,14150,14170,14140,2259
20240409,093900,7785431170,14140,14190,14190,14120,18269
20240409,093800,7527038450,14190,14210,14250,14190,4743
20240409,093700,7459646160,14210,14220,14230,14190,9564
20240409,093600,7323801850,14200,14220,14270,14200,5665
20240409,093500,7243224640,14230,14230,14290,14210,4740
20240409,093400,7175778930,14220,14200,14300,14200,5235
20240409,093300,7101178910,14200,14340,14350,14180,8635
20240409,093200,6977922850,14350,14370,14400,14340,2933
20240409,093100,6935811750,14340,14410,14420,14330,4854
20240409,093000,6866014220,14410,14440,14440,14400,3711
20240409,092900,6812538510,14440,14420,14450,14400,2980
20240409,092800,6769535530,14430,14340,14430,14310,7507
20240409,092700,6661624530,14320,14330,14340,14310,3214
20240409,092600,6615594060,14330,14350,14360,14330,4050
20240409,092500,6557506450,14360,14360,14370,14350,3252
20240409,092400,6510814850,14360,14310,14390,14310,7021
20240409,092300,6410038020,14310,14350,14360,14310,3984
20240409,092200,6352890190,14310,14320,14340,14300,6361
20240409,092100,6261800800,14310,14320,14320,14300,1765
20240409,092000,6236544280,14300,14250,14340,14250,8189
20240409,091900,6119323810,14270,14250,14270,14220,5062
20240409,091800,6047244100,14220,14200,14250,14200,6647
20240409,091700,5952768460,14190,14310,14320,14190,14276
20240409,091600,5749430340,14310,14290,14330,14280,7137
20240409,091500,5647389480,14300,14300,14360,14290,6086
20240409,091400,5560265900,14300,14250,14310,14220,6962
20240409,091300,5460996740,14260,14340,14340,14250,11642
20240409,091200,5294663880,14350,14290,14350,14260,18631
20240409,091100,5028062660,14270,14290,14300,14190,9822
20240409,091000,4888125170,14300,14160,14320,14140,9609
20240409,090900,4751111810,14160,14110,14190,14080,11644
20240409,090800,4586615520,14100,14160,14170,14070,27838
20240409,090700,4194090200,14150,14090,14200,14090,19994
20240409,090600,3911166860,14090,14240,14260,14070,49257
20240409,090500,3213963800,14240,14320,14340,14240,22979
20240409,090400,2885616080,14320,14270,14390,14270,22889
20240409,090300,2558266980,14280,14350,14390,14270,21326
20240409,090200,2252975560,14360,14420,14430,14360,30733
20240409,090100,1810473970,14430,14320,14500,14300,19926
20240409,090000,1523354370,14300,14500,14580,14200,104868