KissMeData/034230/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190900,19182770310,15180,15180,15180,15180,12540
20240409,190800,19182770310,15180,15180,15180,15180,0
20240409,190700,19182770310,15180,15180,15180,15180,0
20240409,190600,19182770310,15180,15180,15180,15180,0
20240409,190500,19182770310,15180,15180,15180,15180,0
20240409,190400,19182770310,15180,15180,15180,15180,0
20240409,190300,19182770310,15180,15180,15180,15180,0
20240409,190200,19182770310,15180,15180,15180,15180,0
20240409,190100,19182770310,15180,15180,15180,15180,0
20240409,190000,19182770310,15180,15180,15180,15180,0
20240409,185900,19182770310,15180,15180,15180,15180,0
20240409,185800,19182770310,15180,15180,15180,15180,0
20240409,185700,19182770310,15180,15180,15180,15180,0
20240409,185600,19182770310,15180,15180,15180,15180,0
20240409,185500,19182770310,15180,15180,15180,15180,0
20240409,185400,19182770310,15180,15180,15180,15180,0
20240409,185300,19182770310,15180,15180,15180,15180,0
20240409,185200,19182770310,15180,15180,15180,15180,0
20240409,185100,19182770310,15180,15180,15180,15180,0
20240409,185000,19182770310,15180,15180,15180,15180,0
20240409,184900,19182770310,15180,15180,15180,15180,0
20240409,184800,19182770310,15180,15180,15180,15180,0
20240409,184700,19182770310,15180,15180,15180,15180,0
20240409,184600,19182770310,15180,15180,15180,15180,0
20240409,184500,19182770310,15180,15180,15180,15180,0
20240409,184400,19182770310,15180,15180,15180,15180,0
20240409,184300,19182770310,15180,15180,15180,15180,0
20240409,184200,19182770310,15180,15180,15180,15180,0
20240409,184100,19182770310,15180,15180,15180,15180,0
20240409,184000,19182770310,15180,15180,15180,15180,0
20240409,183900,19182770310,15180,15180,15180,15180,12540
20240409,183800,19182770310,15180,15180,15180,15180,0
20240409,183700,19182770310,15180,15180,15180,15180,0
20240409,183600,19182770310,15180,15180,15180,15180,0
20240409,183500,19182770310,15180,15180,15180,15180,0
20240409,183400,19182770310,15180,15180,15180,15180,0
20240409,183300,19182770310,15180,15180,15180,15180,0
20240409,183200,19182770310,15180,15180,15180,15180,0
20240409,183100,19182770310,15180,15180,15180,15180,0
20240409,183000,19182770310,15180,15180,15180,15180,0
20240409,182900,19182770310,15180,15180,15180,15180,0
20240409,182800,19182770310,15180,15180,15180,15180,0
20240409,182700,19182770310,15180,15180,15180,15180,0
20240409,182600,19182770310,15180,15180,15180,15180,0
20240409,182500,19182770310,15180,15180,15180,15180,0
20240409,182400,19182770310,15180,15180,15180,15180,0
20240409,182300,19182770310,15180,15180,15180,15180,0
20240409,182200,19182770310,15180,15180,15180,15180,0
20240409,182100,19182770310,15180,15180,15180,15180,0
20240409,182000,19182770310,15180,15180,15180,15180,0
20240409,181900,19182770310,15180,15180,15180,15180,0
20240409,181800,19182770310,15180,15180,15180,15180,0
20240409,181700,19182770310,15180,15180,15180,15180,0
20240409,181600,19182770310,15180,15180,15180,15180,0
20240409,181500,19182770310,15180,15180,15180,15180,0
20240409,181400,19182770310,15180,15180,15180,15180,0
20240409,181300,19182770310,15180,15180,15180,15180,0
20240409,181200,19182770310,15180,15180,15180,15180,0
20240409,181100,19182770310,15180,15180,15180,15180,0
20240409,181000,19182770310,15180,15180,15180,15180,0
20240409,180900,19182770310,15180,15180,15180,15180,12540
20240409,180800,19182770310,15180,15180,15180,15180,0
20240409,180700,19182770310,15180,15180,15180,15180,0
20240409,180600,19182770310,15180,15180,15180,15180,0
20240409,180500,19182770310,15180,15180,15180,15180,0
20240409,180400,19182770310,15180,15180,15180,15180,0
20240409,180300,19182770310,15180,15180,15180,15180,0
20240409,180200,19182770310,15180,15180,15180,15180,0
20240409,180100,19182770310,15180,15180,15180,15180,0
20240409,180000,19182770310,15180,15180,15180,15180,0
20240409,175900,19182770310,15180,15180,15180,15180,0
20240409,175800,19182770310,15180,15180,15180,15180,0
20240409,175700,19182770310,15180,15180,15180,15180,0
20240409,175600,19182770310,15180,15180,15180,15180,0
20240409,175500,19182770310,15180,15180,15180,15180,0
20240409,175400,19182770310,15180,15180,15180,15180,0
20240409,175300,19182770310,15180,15180,15180,15180,0
20240409,175200,19182770310,15180,15180,15180,15180,0
20240409,175100,19182770310,15180,15180,15180,15180,0
20240409,175000,19182770310,15180,15180,15180,15180,0
20240409,174900,19182770310,15180,15180,15180,15180,0
20240409,174800,19182770310,15180,15180,15180,15180,0
20240409,174700,19182770310,15180,15180,15180,15180,0
20240409,174600,19182770310,15180,15180,15180,15180,0
20240409,174500,19182770310,15180,15180,15180,15180,0
20240409,174400,19182770310,15180,15180,15180,15180,0
20240409,174300,19182770310,15180,15180,15180,15180,0
20240409,174200,19182770310,15180,15180,15180,15180,0
20240409,174100,19182770310,15180,15180,15180,15180,0
20240409,174000,19182770310,15180,15180,15180,15180,0
20240409,173900,19182770310,15180,15180,15180,15180,12540
20240409,173800,19182770310,15180,15180,15180,15180,0
20240409,173700,19182770310,15180,15180,15180,15180,0
20240409,173600,19182770310,15180,15180,15180,15180,0
20240409,173500,19182770310,15180,15180,15180,15180,0
20240409,173400,19182770310,15180,15180,15180,15180,0
20240409,173300,19182770310,15180,15180,15180,15180,0
20240409,173200,19182770310,15180,15180,15180,15180,0
20240409,173100,19182770310,15180,15180,15180,15180,0
20240409,173000,19182770310,15180,15180,15180,15180,0
20240409,172900,19182770310,15180,15180,15180,15180,0
20240409,172800,19182770310,15180,15180,15180,15180,0
20240409,172700,19182770310,15180,15180,15180,15180,0
20240409,172600,19182770310,15180,15180,15180,15180,0
20240409,172500,19182770310,15180,15180,15180,15180,0
20240409,172400,19182770310,15180,15180,15180,15180,0
20240409,172300,19182770310,15180,15180,15180,15180,0
20240409,172200,19182770310,15180,15180,15180,15180,0
20240409,172100,19182770310,15180,15180,15180,15180,0
20240409,172000,19182770310,15180,15180,15180,15180,0
20240409,171900,19182770310,15180,15180,15180,15180,0
20240409,171800,19182770310,15180,15180,15180,15180,0
20240409,171700,19182770310,15180,15180,15180,15180,0
20240409,171600,19182770310,15180,15180,15180,15180,0
20240409,171500,19182770310,15180,15180,15180,15180,0
20240409,171400,19182770310,15180,15180,15180,15180,0
20240409,171300,19182770310,15180,15180,15180,15180,0
20240409,171200,19182770310,15180,15180,15180,15180,0
20240409,171100,19182770310,15180,15180,15180,15180,0
20240409,171000,19182770310,15180,15180,15180,15180,0
20240409,170900,19182770310,15180,15180,15180,15180,12540
20240409,170800,19182770310,15180,15180,15180,15180,0
20240409,170700,19182770310,15180,15180,15180,15180,0
20240409,170600,19182770310,15180,15180,15180,15180,0
20240409,170500,19182770310,15180,15180,15180,15180,0
20240409,170400,19182770310,15180,15180,15180,15180,0
20240409,170300,19182770310,15180,15180,15180,15180,0
20240409,170200,19182770310,15180,15180,15180,15180,0
20240409,170100,19182770310,15180,15180,15180,15180,0
20240409,170000,19182770310,15180,15180,15180,15180,0
20240409,165900,19182770310,15180,15180,15180,15180,0
20240409,165800,19182770310,15180,15180,15180,15180,0
20240409,165700,19182770310,15180,15180,15180,15180,0
20240409,165600,19182770310,15180,15180,15180,15180,0
20240409,165500,19182770310,15180,15180,15180,15180,0
20240409,165400,19182770310,15180,15180,15180,15180,0
20240409,165300,19182770310,15180,15180,15180,15180,0
20240409,165200,19182770310,15180,15180,15180,15180,0
20240409,165100,19182770310,15180,15180,15180,15180,0
20240409,165000,19182770310,15180,15180,15180,15180,0
20240409,164900,19182770310,15180,15180,15180,15180,0
20240409,164800,19182770310,15180,15180,15180,15180,0
20240409,164700,19182770310,15180,15180,15180,15180,0
20240409,164600,19182770310,15180,15180,15180,15180,0
20240409,164500,19182770310,15180,15180,15180,15180,0
20240409,164400,19182770310,15180,15180,15180,15180,0
20240409,164300,19182770310,15180,15180,15180,15180,0
20240409,164200,19182770310,15180,15180,15180,15180,0
20240409,164100,19182770310,15180,15180,15180,15180,0
20240409,164000,19182770310,15180,15180,15180,15180,0
20240409,163900,19182770310,15180,15180,15180,15180,12540
20240409,163800,19182770310,15180,15180,15180,15180,0
20240409,163700,19182770310,15180,15180,15180,15180,0
20240409,163600,19182770310,15180,15180,15180,15180,0
20240409,163500,19182770310,15180,15180,15180,15180,0
20240409,163400,19182770310,15180,15180,15180,15180,0
20240409,163300,19182770310,15180,15180,15180,15180,0
20240409,163200,19182770310,15180,15180,15180,15180,0
20240409,163100,19182770310,15180,15180,15180,15180,0
20240409,163000,19182770310,15180,15180,15180,15180,0
20240409,162900,19182770310,15180,15180,15180,15180,0
20240409,162800,19182770310,15180,15180,15180,15180,0
20240409,162700,19182770310,15180,15180,15180,15180,0
20240409,162600,19182770310,15180,15180,15180,15180,0
20240409,162500,19182770310,15180,15180,15180,15180,0
20240409,162400,19182770310,15180,15180,15180,15180,0
20240409,162300,19182770310,15180,15180,15180,15180,0
20240409,162200,19182770310,15180,15180,15180,15180,0
20240409,162100,19182770310,15180,15180,15180,15180,0
20240409,162000,19182770310,15180,15180,15180,15180,0
20240409,161900,19182770310,15180,15180,15180,15180,0
20240409,161800,19182770310,15180,15180,15180,15180,0
20240409,161700,19182770310,15180,15180,15180,15180,0
20240409,161600,19182770310,15180,15180,15180,15180,0
20240409,161500,19182770310,15180,15180,15180,15180,0
20240409,161400,19182770310,15180,15180,15180,15180,0
20240409,161300,19182770310,15180,15180,15180,15180,0
20240409,161200,19182770310,15180,15180,15180,15180,0
20240409,161100,19182770310,15180,15180,15180,15180,0
20240409,161000,19182770310,15180,15180,15180,15180,0
20240409,160900,19182770310,15180,15180,15180,15180,12540
20240409,160800,19182770310,15180,15180,15180,15180,0
20240409,160700,19182770310,15180,15180,15180,15180,0
20240409,160600,19182770310,15180,15180,15180,15180,0
20240409,160500,19182770310,15180,15180,15180,15180,0
20240409,160400,19182770310,15180,15180,15180,15180,0
20240409,160300,19182770310,15180,15180,15180,15180,0
20240409,160200,19182770310,15180,15180,15180,15180,0
20240409,160100,19182770310,15180,15180,15180,15180,0
20240409,160000,19182770310,15180,15180,15180,15180,0
20240409,155900,19182770310,15180,15180,15180,15180,0
20240409,155800,19182770310,15180,15180,15180,15180,0
20240409,155700,19182770310,15180,15180,15180,15180,0
20240409,155600,19182770310,15180,15180,15180,15180,0
20240409,155500,19182770310,15180,15180,15180,15180,0
20240409,155400,19182770310,15180,15180,15180,15180,0
20240409,155300,19182770310,15180,15180,15180,15180,0
20240409,155200,19182770310,15180,15180,15180,15180,0
20240409,155100,19182770310,15180,15180,15180,15180,0
20240409,155000,19182770310,15180,15180,15180,15180,0
20240409,154900,19182770310,15180,15180,15180,15180,0
20240409,154800,19182770310,15180,15180,15180,15180,0
20240409,154700,19182770310,15180,15180,15180,15180,0
20240409,154600,19182770310,15180,15180,15180,15180,0
20240409,154500,19182770310,15180,15180,15180,15180,0
20240409,154400,19182770310,15180,15180,15180,15180,0
20240409,154300,19182770310,15180,15180,15180,15180,0
20240409,154200,19182770310,15180,15180,15180,15180,0
20240409,154100,19182770310,15180,15180,15180,15180,0
20240409,154000,19182770310,15180,15180,15180,15180,0
20240409,153900,19182770310,15180,15180,15180,15180,12540
20240409,153800,19182770310,15180,15180,15180,15180,0
20240409,153700,19182770310,15180,15180,15180,15180,0
20240409,153600,19182770310,15180,15180,15180,15180,0
20240409,153500,19182770310,15180,15180,15180,15180,0
20240409,153400,19182770310,15180,15180,15180,15180,0
20240409,153300,19182770310,15180,15180,15180,15180,0
20240409,153200,19182770310,15180,15180,15180,15180,0
20240409,153100,19182770310,15180,15180,15180,15180,0
20240409,153000,19182770310,15180,15180,15180,15180,12540
20240409,152900,18992413110,15200,15200,15200,15200,0
20240409,152800,18992413110,15200,15200,15200,15200,0
20240409,152700,18992413110,15200,15200,15200,15200,0
20240409,152600,18992413110,15200,15200,15200,15200,0
20240409,152500,18992413110,15200,15200,15200,15200,0
20240409,152400,18992413110,15200,15200,15200,15200,0
20240409,152300,18992413110,15200,15200,15200,15200,0
20240409,152200,18992413110,15200,15200,15200,15200,0
20240409,152100,18992413110,15200,15200,15200,15200,0
20240409,152000,18992413110,15200,15200,15200,15200,0
20240409,151900,18992413110,15200,15170,15200,15150,6360
20240409,151800,18895915810,15170,15140,15170,15140,1369
20240409,151700,18875165290,15150,15140,15150,15130,2509
20240409,151600,18837170290,15150,15150,15160,15140,1347
20240409,151500,18816767970,15150,15130,15170,15120,1817
20240409,151400,18789248910,15130,15130,15140,15120,1842
20240409,151300,18761390310,15130,15190,15190,15130,6390
20240409,151200,18664550930,15190,15190,15190,15170,2379
20240409,151100,18628430480,15180,15180,15190,15180,658
20240409,151000,18618437970,15190,15180,15190,15180,554
20240409,150900,18610026000,15170,15180,15190,15170,1027
20240409,150800,18594436790,15180,15180,15190,15170,1487
20240409,150700,18571872920,15180,15180,15190,15170,2033
20240409,150600,18541015340,15180,15170,15180,15170,1205
20240409,150500,18522728530,15180,15170,15180,15160,1140
20240409,150400,18505435120,15170,15170,15180,15160,1946
20240409,150300,18475906640,15160,15160,15170,15150,2238
20240409,150200,18441973000,15170,15170,15170,15150,1130
20240409,150100,18424842120,15160,15150,15160,15140,1279
20240409,150000,18405464620,15150,15140,15150,15130,649
20240409,145900,18395635830,15140,15140,15160,15120,2706
20240409,145800,18354675280,15150,15150,15150,15130,2718
20240409,145700,18313531950,15140,15140,15150,15130,1919
20240409,145600,18284477250,15140,15130,15140,15130,2104
20240409,145500,18252640030,15140,15150,15150,15130,1638
20240409,145400,18227845870,15140,15130,15150,15130,2112
20240409,145300,18195868940,15130,15130,15160,15130,2142
20240409,145200,18163427330,15140,15130,15150,15120,1542
20240409,145100,18140093610,15130,15110,15140,15110,1538
20240409,145000,18116830500,15100,15100,15120,15080,4363
20240409,144900,18050929860,15090,15070,15100,15060,6454
20240409,144800,17953628990,15070,15100,15110,15070,6135
20240409,144700,17861044290,15100,15120,15120,15100,2887
20240409,144600,17817431780,15120,15120,15130,15100,5834
20240409,144500,17729299430,15120,15160,15170,15100,28196
20240409,144400,17303147350,15160,15170,15180,15150,2994
20240409,144300,17257755570,15180,15190,15190,15170,1064
20240409,144200,17241607090,15190,15180,15200,15170,1265
20240409,144100,17222398920,15180,15160,15200,15160,1303
20240409,144000,17202619400,15160,15180,15180,15160,1628
20240409,143900,17177928710,15180,15190,15190,15160,1636
20240409,143800,17153113300,15200,15170,15200,15160,2319
20240409,143700,17117917680,15160,15170,15170,15160,3031
20240409,143600,17071950330,15170,15170,15190,15160,1613
20240409,143500,17047473310,15170,15190,15190,15170,2267
20240409,143400,17013068970,15180,15180,15190,15170,2593
20240409,143300,16973701570,15180,15170,15190,15170,2192
20240409,143200,16940426590,15180,15220,15230,15180,1714
20240409,143100,16914387740,15200,15190,15200,15170,5707
20240409,143000,16827691840,15190,15230,15230,15180,3989
20240409,142900,16767066340,15230,15260,15260,15220,1743
20240409,142800,16740521010,15250,15260,15260,15230,1119
20240409,142700,16723456250,15260,15230,15270,15220,1863
20240409,142600,16695063610,15230,15200,15280,15190,5230
20240409,142500,16615510860,15190,15220,15250,15180,3076
20240409,142400,16568748940,15250,15210,15260,15200,1795
20240409,142300,16541399460,15190,15250,15250,15190,16546
20240409,142200,16289785780,15250,15270,15270,15240,6033
20240409,142100,16197760150,15270,15280,15290,15270,2793
20240409,142000,16155090800,15290,15300,15300,15280,2120
20240409,141900,16122690990,15290,15310,15330,15280,3736
20240409,141800,16065557790,15320,15330,15340,15290,7677
20240409,141700,15948049770,15340,15360,15360,15320,3979
20240409,141600,15887009990,15350,15360,15370,15340,2483
20240409,141500,15848884330,15360,15360,15370,15350,1582
20240409,141400,15824592520,15350,15350,15370,15350,1344
20240409,141300,15803948770,15350,15350,15370,15350,1049
20240409,141200,15787836970,15360,15350,15370,15350,1953
20240409,141100,15757839070,15360,15350,15360,15350,1133
20240409,141000,15740440550,15360,15340,15360,15340,1866
20240409,140900,15711800090,15340,15360,15370,15340,1824
20240409,140800,15683815630,15360,15350,15370,15330,2091
20240409,140700,15651706220,15350,15360,15360,15330,2783
20240409,140600,15609014960,15360,15360,15360,15340,1222
20240409,140500,15590256730,15350,15360,15370,15340,1306
20240409,140400,15570202210,15360,15360,15370,15350,2243
20240409,140300,15535745300,15360,15370,15390,15360,1082
20240409,140200,15519113260,15360,15380,15380,15360,2603
20240409,140100,15479122100,15380,15380,15390,15360,4899
20240409,140000,15403821010,15380,15390,15390,15380,1399
20240409,135900,15382299910,15380,15380,15390,15370,892
20240409,135800,15368579820,15380,15380,15380,15370,1615
20240409,135700,15343750050,15380,15390,15400,15370,1137
20240409,135600,15326252370,15390,15380,15400,15380,600
20240409,135500,15317018770,15390,15360,15410,15360,1722
20240409,135400,15290516650,15360,15390,15400,15360,2706
20240409,135300,15248876500,15390,15390,15400,15380,1037
20240409,135200,15232911180,15380,15390,15400,15370,1090
20240409,135100,15216140450,15380,15390,15400,15350,1718
20240409,135000,15189728070,15380,15380,15410,15370,1237
20240409,134900,15170689910,15380,15390,15400,15360,1822
20240409,134800,15142662060,15390,15390,15410,15390,1841
20240409,134700,15114320480,15400,15400,15400,15390,689
20240409,134600,15103711840,15400,15380,15400,15380,1412
20240409,134500,15081979920,15390,15380,15390,15370,764
20240409,134400,15070231290,15370,15380,15380,15370,722
20240409,134300,15059131070,15370,15350,15380,15350,1035
20240409,134200,15043234770,15360,15350,15360,15350,1888
20240409,134100,15014237750,15360,15370,15390,15350,1561
20240409,134000,14990245800,15370,15360,15400,15360,1701
20240409,133900,14964097580,15360,15380,15400,15360,1359
20240409,133800,14943187360,15390,15380,15400,15380,1846
20240409,133700,14914776110,15380,15390,15400,15360,2780
20240409,133600,14872022540,15390,15410,15420,15390,1811
20240409,133500,14844142480,15410,15410,15410,15380,1684
20240409,133400,14818219880,15410,15400,15420,15390,722
20240409,133300,14807095950,15400,15410,15430,15380,940
20240409,133200,14792613790,15400,15380,15420,15380,715
20240409,133100,14781599170,15420,15410,15430,15380,1360
20240409,133000,14760652670,15420,15390,15420,15390,1042
20240409,132900,14744597910,15400,15400,15400,15380,583
20240409,132800,14735622430,15400,15390,15410,15380,1380
20240409,132700,14714376600,15390,15400,15410,15390,2098
20240409,132600,14682076320,15410,15400,15410,15390,1272
20240409,132500,14662485800,15400,15400,15410,15390,858
20240409,132400,14649273870,15390,15420,15420,15390,1519
20240409,132300,14625879090,15410,15400,15420,15390,2197
20240409,132200,14592035390,15400,15380,15410,15370,2210
20240409,132100,14558003760,15380,15380,15400,15370,2146
20240409,132000,14524980260,15390,15390,15390,15370,1131
20240409,131900,14507584720,15390,15390,15400,15380,1008
20240409,131800,14492075500,15390,15380,15390,15370,918
20240409,131700,14477957170,15380,15370,15400,15370,1417
20240409,131600,14456158680,15370,15370,15380,15370,781
20240409,131500,14444150840,15370,15380,15380,15370,1297
20240409,131400,14424209630,15380,15390,15390,15360,933
20240409,131300,14409863880,15360,15370,15380,15360,861
20240409,131200,14396630730,15360,15340,15370,15330,1135
20240409,131100,14379217270,15330,15320,15340,15320,3224
20240409,131000,14329783980,15320,15410,15410,15320,13125
20240409,130900,14128144910,15410,15410,15420,15400,1478
20240409,130800,14105368990,15420,15430,15450,15410,3448
20240409,130700,14052194460,15440,15450,15460,15430,1159
20240409,130600,14034294430,15430,15430,15460,15430,561
20240409,130500,14025632520,15430,15440,15470,15420,1546
20240409,130400,14001774620,15440,15440,15440,15410,3799
20240409,130300,13943195380,15440,15450,15450,15430,1222
20240409,130200,13924326400,15450,15450,15470,15440,621
20240409,130100,13914731380,15440,15470,15470,15420,2253
20240409,130000,13879937990,15450,15470,15470,15440,891
20240409,125900,13866173320,15460,15450,15470,15450,1322
20240409,125800,13845742520,15460,15460,15460,15450,1196
20240409,125700,13827259820,15460,15490,15500,15450,2004
20240409,125600,13796262840,15470,15490,15500,15470,2141
20240409,125500,13763108520,15490,15490,15510,15490,2158
20240409,125400,13729673470,15500,15510,15510,15490,802
20240409,125300,13717241440,15510,15520,15520,15500,1534
20240409,125200,13693447550,15520,15530,15530,15490,1587
20240409,125100,13668811110,15530,15520,15530,15520,501
20240409,125000,13661031400,15520,15500,15530,15490,1313
20240409,124900,13640660300,15500,15520,15520,15490,1154
20240409,124800,13622777810,15500,15530,15550,15500,2200
20240409,124700,13588627770,15550,15550,15550,15530,1089
20240409,124600,13571700850,15540,15550,15550,15540,655
20240409,124500,13561518020,15540,15560,15560,15520,2129
20240409,124400,13528428320,15550,15540,15550,15540,5080
20240409,124300,13449453130,15540,15530,15540,15520,502
20240409,124200,13441656600,15530,15520,15530,15520,1032
20240409,124100,13425634850,15530,15520,15530,15510,743
20240409,124000,13414103630,15510,15510,15520,15500,676
20240409,123900,13403618480,15510,15520,15520,15490,940
20240409,123800,13389039760,15520,15510,15520,15500,1439
20240409,123700,13366722310,15510,15510,15520,15500,1294
20240409,123600,13346658420,15510,15530,15530,15500,1038
20240409,123500,13330552490,15520,15530,15530,15520,525
20240409,123400,13322400930,15530,15520,15530,15510,960
20240409,123300,13307498350,15520,15520,15540,15510,1186
20240409,123200,13289096100,15520,15510,15540,15510,764
20240409,123100,13277233280,15530,15540,15540,15510,882
20240409,123000,13263539630,15540,15520,15550,15520,1222
20240409,122900,13244566960,15530,15520,15550,15510,746
20240409,122800,13232987080,15520,15550,15550,15520,995
20240409,122700,13217535020,15550,15520,15550,15510,1245
20240409,122600,13198195850,15520,15500,15520,15490,1113
20240409,122500,13180940980,15500,15490,15500,15490,364
20240409,122400,13175299690,15490,15480,15500,15480,280
20240409,122300,13170960910,15490,15480,15500,15450,5246
20240409,122200,13089831430,15470,15500,15500,15470,1242
20240409,122100,13070596390,15500,15500,15510,15490,1962
20240409,122000,13040192520,15500,15520,15540,15500,1031
20240409,121900,13024194670,15520,15540,15550,15510,3046
20240409,121800,12976908550,15540,15550,15560,15530,2083
20240409,121700,12944533830,15560,15550,15560,15540,1461
20240409,121600,12921811530,15560,15560,15560,15550,806
20240409,121500,12909275600,15550,15570,15570,15550,1000
20240409,121400,12893714040,15570,15550,15570,15550,1638
20240409,121300,12868226730,15550,15540,15560,15540,1531
20240409,121200,12844426520,15550,15550,15550,15540,1012
20240409,121100,12828690410,15540,15530,15550,15530,890
20240409,121000,12814854740,15540,15540,15540,15530,1027
20240409,120900,12798896520,15540,15530,15540,15530,561
20240409,120800,12790180550,15540,15520,15540,15520,1154
20240409,120700,12772253460,15520,15520,15530,15510,442
20240409,120600,12765390770,15520,15510,15520,15500,1184
20240409,120500,12747030600,15510,15500,15510,15500,1149
20240409,120400,12729215080,15500,15520,15530,15500,1608
20240409,120300,12704281620,15530,15530,15540,15500,2496
20240409,120200,12665561190,15530,15540,15540,15520,1151
20240409,120100,12647677500,15540,15530,15540,15510,1559
20240409,120000,12623478870,15530,15540,15540,15520,1663
20240409,115900,12597650700,15540,15530,15540,15520,697
20240409,115800,12586825560,15520,15530,15530,15510,1740
20240409,115700,12559812810,15540,15530,15540,15520,820
20240409,115600,12547078490,15540,15510,15540,15510,1279
20240409,115500,12527227460,15520,15520,15520,15510,972
20240409,115400,12512142740,15520,15510,15520,15500,2051
20240409,115300,12480334220,15500,15500,15510,15490,1928
20240409,115200,12450452000,15500,15500,15500,15490,1858
20240409,115100,12421654270,15500,15490,15500,15480,1921
20240409,115000,12391905110,15490,15490,15490,15480,2540
20240409,114900,12352574520,15480,15490,15490,15480,1007
20240409,114800,12336978390,15480,15470,15490,15470,1688
20240409,114700,12310845750,15480,15450,15480,15450,4731
20240409,114600,12237670740,15450,15470,15480,15450,4387
20240409,114500,12169831250,15470,15470,15470,15460,886
20240409,114400,12156127660,15470,15460,15470,15460,1592
20240409,114300,12131509630,15470,15450,15470,15450,776
20240409,114200,12119507710,15460,15450,15460,15440,978
20240409,114100,12104391230,15450,15440,15460,15430,1702
20240409,114000,12078096460,15450,15460,15460,15450,1452
20240409,113900,12055660190,15450,15460,15460,15450,538
20240409,113800,12047344650,15450,15450,15460,15440,991
20240409,113700,12032026620,15460,15450,15460,15420,1277
20240409,113600,12012299270,15460,15460,15460,15440,548
20240409,113500,12003829940,15460,15450,15460,15440,1624
20240409,113400,11978745350,15440,15410,15470,15410,6097
20240409,113300,11884662570,15410,15410,15420,15400,2805
20240409,113200,11841454060,15410,15450,15450,15410,7717
20240409,113100,11722424300,15450,15450,15460,15430,1685
20240409,113000,11696406500,15460,15490,15500,15440,7015
20240409,112900,11587984050,15480,15500,15510,15480,5693
20240409,112800,11499793120,15500,15520,15550,15500,2312
20240409,112700,11463933060,15520,15570,15570,15500,1990
20240409,112600,11433053750,15570,15570,15590,15520,1931
20240409,112500,11403041020,15570,15590,15600,15530,8836
20240409,112400,11265541380,15580,15580,15600,15580,2309
20240409,112300,11229553690,15590,15590,15590,15580,1848
20240409,112200,11200748320,15590,15600,15610,15580,12924
20240409,112100,10999129480,15600,15610,15610,15600,1353
20240409,112000,10978017960,15610,15610,15610,15600,2021
20240409,111900,10946476160,15610,15600,15620,15590,7205
20240409,111800,10834044030,15600,15600,15600,15580,5962
20240409,111700,10741129590,15600,15580,15600,15580,5780
20240409,111600,10650976420,15590,15580,15590,15580,2736
20240409,111500,10608326360,15590,15580,15590,15570,3809
20240409,111400,10548987330,15570,15570,15580,15560,1545
20240409,111300,10524932500,15570,15570,15570,15560,2602
20240409,111200,10484430740,15560,15570,15580,15560,1362
20240409,111100,10463228010,15570,15580,15590,15550,4586
20240409,111000,10391812520,15580,15580,15590,15570,3022
20240409,110900,10344729270,15580,15580,15600,15570,5620
20240409,110800,10257143320,15580,15540,15590,15540,6917
20240409,110700,10149496650,15550,15540,15550,15530,2281
20240409,110600,10114042130,15530,15550,15550,15530,3793
20240409,110500,10055099550,15540,15530,15590,15520,13337
20240409,110400,9847627910,15530,15520,15530,15490,2579
20240409,110300,9807614530,15530,15530,15530,15510,2962
20240409,110200,9761652700,15540,15610,15620,15520,15808
20240409,110100,9515560130,15610,15650,15660,15610,8602
20240409,110000,9381030470,15650,15640,15670,15630,13628
20240409,105900,9167645170,15640,15600,15640,15590,26698
20240409,105800,8751096440,15600,15580,15600,15580,16365
20240409,105700,8495896710,15590,15580,15590,15570,7251
20240409,105600,8382916400,15580,15570,15580,15560,8837
20240409,105500,8245314530,15570,15540,15570,15530,14617
20240409,105400,8017992900,15540,15520,15540,15510,6162
20240409,105300,7922331960,15510,15470,15520,15460,53967
20240409,105200,7086157260,15470,15470,15470,15460,1638
20240409,105100,7060818640,15470,15460,15470,15450,1551
20240409,105000,7036828830,15450,15470,15470,15450,4371
20240409,104900,6969258680,15470,15440,15470,15440,11175
20240409,104800,6796557840,15440,15430,15440,15430,13849
20240409,104700,6582803320,15430,15420,15430,15410,4626
20240409,104600,6511459780,15420,15410,15420,15400,4120
20240409,104500,6447961980,15400,15410,15410,15400,3464
20240409,104400,6394584950,15410,15400,15410,15390,7810
20240409,104300,6274306200,15390,15390,15390,15370,5121
20240409,104200,6195502860,15390,15380,15390,15370,2029
20240409,104100,6164286900,15370,15360,15390,15360,4648
20240409,104000,6092826240,15360,15370,15370,15360,1781
20240409,103900,6065457650,15370,15390,15390,15360,3488
20240409,103800,6011822440,15400,15390,15400,15380,2092
20240409,103700,5979628650,15380,15410,15410,15380,2344
20240409,103600,5943550060,15410,15400,15410,15400,2697
20240409,103500,5902006280,15400,15390,15410,15380,15681
20240409,103400,5660546700,15390,15380,15390,15370,6908
20240409,103300,5554257600,15380,15390,15390,15380,2031
20240409,103200,5523016750,15390,15380,15390,15370,6458
20240409,103100,5423672180,15380,15370,15380,15370,7661
20240409,103000,5305879010,15370,15360,15370,15360,3001
20240409,102900,5259765460,15360,15360,15360,15350,3357
20240409,102800,5208202470,15360,15350,15360,15350,782
20240409,102700,5196193560,15350,15350,15360,15340,1291
20240409,102600,5176373220,15360,15350,15360,15340,2479
20240409,102500,5138322430,15340,15340,15350,15340,4408
20240409,102400,5070674910,15340,15340,15350,15340,1660
20240409,102300,5045202420,15340,15340,15340,15330,1383
20240409,102200,5023987580,15340,15340,15350,15330,1292
20240409,102100,5004169180,15350,15350,15350,15330,2161
20240409,102000,4971004710,15350,15330,15350,15320,3400
20240409,101900,4918852370,15320,15310,15330,15300,1454
20240409,101800,4896583140,15300,15280,15310,15280,1117
20240409,101700,4879484890,15290,15300,15320,15290,1110
20240409,101600,4862498470,15300,15320,15320,15280,1088
20240409,101500,4845844700,15320,15260,15330,15260,1408
20240409,101400,4824333360,15240,15330,15330,15230,6445
20240409,101300,4725809730,15330,15350,15350,15320,2463
20240409,101200,4688033890,15330,15350,15350,15330,1376
20240409,101100,4666920480,15340,15350,15360,15320,3638
20240409,101000,4611111030,15350,15350,15360,15340,672
20240409,100900,4600796130,15350,15330,15350,15330,3535
20240409,100800,4546550210,15330,15340,15340,15330,1015
20240409,100700,4530986560,15330,15340,15350,15330,3145
20240409,100600,4482727610,15330,15350,15350,15330,1045
20240409,100500,4466691620,15340,15340,15350,15330,2414
20240409,100400,4429655290,15340,15320,15350,15310,12258
20240409,100300,4241761930,15310,15340,15340,15290,5743
20240409,100200,4153774540,15340,15340,15350,15330,8044
20240409,100100,4030373100,15340,15340,15340,15320,3810
20240409,100000,3971941160,15340,15330,15340,15320,3425
20240409,095900,3919417610,15330,15320,15350,15320,9938
20240409,095800,3767040920,15310,15300,15320,15290,2371
20240409,095700,3730752970,15300,15290,15300,15270,438
20240409,095600,3724059140,15290,15290,15290,15270,1846
20240409,095500,3695852850,15290,15270,15290,15270,1354
20240409,095400,3675167220,15280,15280,15280,15270,1082
20240409,095300,3658643310,15280,15290,15290,15260,1178
20240409,095200,3640650790,15290,15290,15300,15270,2643
20240409,095100,3600223880,15300,15310,15310,15250,3519
20240409,095000,3546451490,15290,15310,15320,15290,5083
20240409,094900,3468631970,15320,15300,15320,15300,2338
20240409,094800,3432834920,15300,15340,15350,15300,5873
20240409,094700,3342807720,15340,15310,15340,15310,4940
20240409,094600,3267060590,15320,15330,15340,15320,4546
20240409,094500,3197392590,15330,15260,15330,15260,33891
20240409,094400,2679047660,15260,15240,15260,15240,4165
20240409,094300,2615512900,15240,15240,15250,15240,1823
20240409,094200,2587714150,15250,15230,15250,15230,1349
20240409,094100,2567152950,15240,15220,15240,15200,3312
20240409,094000,2516703200,15220,15210,15230,15200,1705
20240409,093900,2490758880,15210,15210,15220,15180,2274
20240409,093800,2456176280,15200,15180,15220,15180,4196
20240409,093700,2392407170,15180,15190,15190,15180,723
20240409,093600,2381426140,15190,15190,15190,15180,999
20240409,093500,2366255470,15190,15200,15210,15190,2974
20240409,093400,2321051390,15200,15170,15200,15170,308
20240409,093300,2316371910,15180,15160,15200,15160,2155
20240409,093200,2283669440,15160,15190,15200,15160,1654
20240409,093100,2258551840,15190,15190,15200,15170,2213
20240409,093000,2224942320,15190,15190,15200,15190,2818
20240409,092900,2182117060,15190,15190,15200,15180,1403
20240409,092800,2160797170,15200,15180,15200,15170,3087
20240409,092700,2113929610,15180,15170,15200,15170,3337
20240409,092600,2063263440,15180,15170,15190,15160,3481
20240409,092500,2010440980,15160,15180,15190,15160,2180
20240409,092400,1977358480,15180,15150,15180,15150,7024
20240409,092300,1870826040,15160,15130,15170,15130,5111
20240409,092200,1793399170,15130,15100,15140,15100,1993
20240409,092100,1763252560,15140,15160,15160,15110,1993
20240409,092000,1733075640,15160,15160,15180,15150,793
20240409,091900,1721046590,15170,15170,15180,15140,2085
20240409,091800,1689440810,15180,15170,15190,15170,3788
20240409,091700,1631950810,15160,15120,15170,15110,6583
20240409,091600,1532277870,15120,15130,15140,15120,1559
20240409,091500,1508691430,15130,15120,15140,15120,1914
20240409,091400,1479737800,15130,15100,15130,15100,2063
20240409,091300,1448557630,15090,15110,15120,15090,2127
20240409,091200,1416424170,15110,15090,15120,15080,3073
20240409,091100,1370045670,15090,15110,15130,15090,4348
20240409,091000,1304345110,15110,15130,15140,15100,2371
20240409,090900,1268504710,15120,15140,15150,15120,3124
20240409,090800,1221215960,15140,15150,15150,15140,1803
20240409,090700,1193913470,15130,15180,15180,15120,3383
20240409,090600,1142654980,15180,15160,15200,15150,1480
20240409,090500,1120194650,15150,15250,15250,15150,14035
20240409,090400,906975130,15240,15260,15280,15240,8200
20240409,090300,781867110,15260,15290,15310,15260,10570
20240409,090200,620283040,15290,15290,15300,15270,4438
20240409,090100,552416360,15280,15250,15310,15240,18725
20240409,090000,266343570,15240,15190,15250,15180,17508