KissMeData/034020/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,190900,37769543770,16550,16550,16550,16550,81530
20240408,190800,37769543770,16550,16550,16550,16550,0
20240408,190700,37769543770,16550,16550,16550,16550,0
20240408,190600,37769543770,16550,16550,16550,16550,0
20240408,190500,37769543770,16550,16550,16550,16550,0
20240408,190400,37769543770,16550,16550,16550,16550,0
20240408,190300,37769543770,16550,16550,16550,16550,0
20240408,190200,37769543770,16550,16550,16550,16550,0
20240408,190100,37769543770,16550,16550,16550,16550,0
20240408,190000,37769543770,16550,16550,16550,16550,0
20240408,185900,37769543770,16550,16550,16550,16550,0
20240408,185800,37769543770,16550,16550,16550,16550,0
20240408,185700,37769543770,16550,16550,16550,16550,0
20240408,185600,37769543770,16550,16550,16550,16550,0
20240408,185500,37769543770,16550,16550,16550,16550,0
20240408,185400,37769543770,16550,16550,16550,16550,0
20240408,185300,37769543770,16550,16550,16550,16550,0
20240408,185200,37769543770,16550,16550,16550,16550,0
20240408,185100,37769543770,16550,16550,16550,16550,0
20240408,185000,37769543770,16550,16550,16550,16550,0
20240408,184900,37769543770,16550,16550,16550,16550,0
20240408,184800,37769543770,16550,16550,16550,16550,0
20240408,184700,37769543770,16550,16550,16550,16550,0
20240408,184600,37769543770,16550,16550,16550,16550,0
20240408,184500,37769543770,16550,16550,16550,16550,0
20240408,184400,37769543770,16550,16550,16550,16550,0
20240408,184300,37769543770,16550,16550,16550,16550,0
20240408,184200,37769543770,16550,16550,16550,16550,0
20240408,184100,37769543770,16550,16550,16550,16550,0
20240408,184000,37769543770,16550,16550,16550,16550,0
20240408,183900,37769543770,16550,16550,16550,16550,81530
20240408,183800,37769543770,16550,16550,16550,16550,0
20240408,183700,37769543770,16550,16550,16550,16550,0
20240408,183600,37769543770,16550,16550,16550,16550,0
20240408,183500,37769543770,16550,16550,16550,16550,0
20240408,183400,37769543770,16550,16550,16550,16550,0
20240408,183300,37769543770,16550,16550,16550,16550,0
20240408,183200,37769543770,16550,16550,16550,16550,0
20240408,183100,37769543770,16550,16550,16550,16550,0
20240408,183000,37769543770,16550,16550,16550,16550,0
20240408,182900,37769543770,16550,16550,16550,16550,0
20240408,182800,37769543770,16550,16550,16550,16550,0
20240408,182700,37769543770,16550,16550,16550,16550,0
20240408,182600,37769543770,16550,16550,16550,16550,0
20240408,182500,37769543770,16550,16550,16550,16550,0
20240408,182400,37769543770,16550,16550,16550,16550,0
20240408,182300,37769543770,16550,16550,16550,16550,0
20240408,182200,37769543770,16550,16550,16550,16550,0
20240408,182100,37769543770,16550,16550,16550,16550,0
20240408,182000,37769543770,16550,16550,16550,16550,0
20240408,181900,37769543770,16550,16550,16550,16550,0
20240408,181800,37769543770,16550,16550,16550,16550,0
20240408,181700,37769543770,16550,16550,16550,16550,0
20240408,181600,37769543770,16550,16550,16550,16550,0
20240408,181500,37769543770,16550,16550,16550,16550,0
20240408,181400,37769543770,16550,16550,16550,16550,0
20240408,181300,37769543770,16550,16550,16550,16550,0
20240408,181200,37769543770,16550,16550,16550,16550,0
20240408,181100,37769543770,16550,16550,16550,16550,0
20240408,181000,37769543770,16550,16550,16550,16550,0
20240408,180900,37769543770,16550,16550,16550,16550,81530
20240408,180800,37769543770,16550,16550,16550,16550,0
20240408,180700,37769543770,16550,16550,16550,16550,0
20240408,180600,37769543770,16550,16550,16550,16550,0
20240408,180500,37769543770,16550,16550,16550,16550,0
20240408,180400,37769543770,16550,16550,16550,16550,0
20240408,180300,37769543770,16550,16550,16550,16550,0
20240408,180200,37769543770,16550,16550,16550,16550,0
20240408,180100,37769543770,16550,16550,16550,16550,0
20240408,180000,37769543770,16550,16550,16550,16550,0
20240408,175900,37769543770,16550,16550,16550,16550,0
20240408,175800,37769543770,16550,16550,16550,16550,0
20240408,175700,37769543770,16550,16550,16550,16550,0
20240408,175600,37769543770,16550,16550,16550,16550,0
20240408,175500,37769543770,16550,16550,16550,16550,0
20240408,175400,37769543770,16550,16550,16550,16550,0
20240408,175300,37769543770,16550,16550,16550,16550,0
20240408,175200,37769543770,16550,16550,16550,16550,0
20240408,175100,37769543770,16550,16550,16550,16550,0
20240408,175000,37769543770,16550,16550,16550,16550,0
20240408,174900,37769543770,16550,16550,16550,16550,0
20240408,174800,37769543770,16550,16550,16550,16550,0
20240408,174700,37769543770,16550,16550,16550,16550,0
20240408,174600,37769543770,16550,16550,16550,16550,0
20240408,174500,37769543770,16550,16550,16550,16550,0
20240408,174400,37769543770,16550,16550,16550,16550,0
20240408,174300,37769543770,16550,16550,16550,16550,0
20240408,174200,37769543770,16550,16550,16550,16550,0
20240408,174100,37769543770,16550,16550,16550,16550,0
20240408,174000,37769543770,16550,16550,16550,16550,0
20240408,173900,37769543770,16550,16550,16550,16550,81530
20240408,173800,37769543770,16550,16550,16550,16550,0
20240408,173700,37769543770,16550,16550,16550,16550,0
20240408,173600,37769543770,16550,16550,16550,16550,0
20240408,173500,37769543770,16550,16550,16550,16550,0
20240408,173400,37769543770,16550,16550,16550,16550,0
20240408,173300,37769543770,16550,16550,16550,16550,0
20240408,173200,37769543770,16550,16550,16550,16550,0
20240408,173100,37769543770,16550,16550,16550,16550,0
20240408,173000,37769543770,16550,16550,16550,16550,0
20240408,172900,37769543770,16550,16550,16550,16550,0
20240408,172800,37769543770,16550,16550,16550,16550,0
20240408,172700,37769543770,16550,16550,16550,16550,0
20240408,172600,37769543770,16550,16550,16550,16550,0
20240408,172500,37769543770,16550,16550,16550,16550,0
20240408,172400,37769543770,16550,16550,16550,16550,0
20240408,172300,37769543770,16550,16550,16550,16550,0
20240408,172200,37769543770,16550,16550,16550,16550,0
20240408,172100,37769543770,16550,16550,16550,16550,0
20240408,172000,37769543770,16550,16550,16550,16550,0
20240408,171900,37769543770,16550,16550,16550,16550,0
20240408,171800,37769543770,16550,16550,16550,16550,0
20240408,171700,37769543770,16550,16550,16550,16550,0
20240408,171600,37769543770,16550,16550,16550,16550,0
20240408,171500,37769543770,16550,16550,16550,16550,0
20240408,171400,37769543770,16550,16550,16550,16550,0
20240408,171300,37769543770,16550,16550,16550,16550,0
20240408,171200,37769543770,16550,16550,16550,16550,0
20240408,171100,37769543770,16550,16550,16550,16550,0
20240408,171000,37769543770,16550,16550,16550,16550,0
20240408,170900,37769543770,16550,16550,16550,16550,81530
20240408,170800,37769543770,16550,16550,16550,16550,0
20240408,170700,37769543770,16550,16550,16550,16550,0
20240408,170600,37769543770,16550,16550,16550,16550,0
20240408,170500,37769543770,16550,16550,16550,16550,0
20240408,170400,37769543770,16550,16550,16550,16550,0
20240408,170300,37769543770,16550,16550,16550,16550,0
20240408,170200,37769543770,16550,16550,16550,16550,0
20240408,170100,37769543770,16550,16550,16550,16550,0
20240408,170000,37769543770,16550,16550,16550,16550,0
20240408,165900,37769543770,16550,16550,16550,16550,0
20240408,165800,37769543770,16550,16550,16550,16550,0
20240408,165700,37769543770,16550,16550,16550,16550,0
20240408,165600,37769543770,16550,16550,16550,16550,0
20240408,165500,37769543770,16550,16550,16550,16550,0
20240408,165400,37769543770,16550,16550,16550,16550,0
20240408,165300,37769543770,16550,16550,16550,16550,0
20240408,165200,37769543770,16550,16550,16550,16550,0
20240408,165100,37769543770,16550,16550,16550,16550,0
20240408,165000,37769543770,16550,16550,16550,16550,0
20240408,164900,37769543770,16550,16550,16550,16550,0
20240408,164800,37769543770,16550,16550,16550,16550,0
20240408,164700,37769543770,16550,16550,16550,16550,0
20240408,164600,37769543770,16550,16550,16550,16550,0
20240408,164500,37769543770,16550,16550,16550,16550,0
20240408,164400,37769543770,16550,16550,16550,16550,0
20240408,164300,37769543770,16550,16550,16550,16550,0
20240408,164200,37769543770,16550,16550,16550,16550,0
20240408,164100,37769543770,16550,16550,16550,16550,0
20240408,164000,37769543770,16550,16550,16550,16550,0
20240408,163900,37769543770,16550,16550,16550,16550,81530
20240408,163800,37769543770,16550,16550,16550,16550,0
20240408,163700,37769543770,16550,16550,16550,16550,0
20240408,163600,37769543770,16550,16550,16550,16550,0
20240408,163500,37769543770,16550,16550,16550,16550,0
20240408,163400,37769543770,16550,16550,16550,16550,0
20240408,163300,37769543770,16550,16550,16550,16550,0
20240408,163200,37769543770,16550,16550,16550,16550,0
20240408,163100,37769543770,16550,16550,16550,16550,0
20240408,163000,37769543770,16550,16550,16550,16550,0
20240408,162900,37769543770,16550,16550,16550,16550,0
20240408,162800,37769543770,16550,16550,16550,16550,0
20240408,162700,37769543770,16550,16550,16550,16550,0
20240408,162600,37769543770,16550,16550,16550,16550,0
20240408,162500,37769543770,16550,16550,16550,16550,0
20240408,162400,37769543770,16550,16550,16550,16550,0
20240408,162300,37769543770,16550,16550,16550,16550,0
20240408,162200,37769543770,16550,16550,16550,16550,0
20240408,162100,37769543770,16550,16550,16550,16550,0
20240408,162000,37769543770,16550,16550,16550,16550,0
20240408,161900,37769543770,16550,16550,16550,16550,0
20240408,161800,37769543770,16550,16550,16550,16550,0
20240408,161700,37769543770,16550,16550,16550,16550,0
20240408,161600,37769543770,16550,16550,16550,16550,0
20240408,161500,37769543770,16550,16550,16550,16550,0
20240408,161400,37769543770,16550,16550,16550,16550,0
20240408,161300,37769543770,16550,16550,16550,16550,0
20240408,161200,37769543770,16550,16550,16550,16550,0
20240408,161100,37769543770,16550,16550,16550,16550,0
20240408,161000,37769543770,16550,16550,16550,16550,0
20240408,160900,37769543770,16550,16550,16550,16550,81530
20240408,160800,37769543770,16550,16550,16550,16550,0
20240408,160700,37769543770,16550,16550,16550,16550,0
20240408,160600,37769543770,16550,16550,16550,16550,0
20240408,160500,37769543770,16550,16550,16550,16550,0
20240408,160400,37769543770,16550,16550,16550,16550,0
20240408,160300,37769543770,16550,16550,16550,16550,0
20240408,160200,37769543770,16550,16550,16550,16550,0
20240408,160100,37769543770,16550,16550,16550,16550,0
20240408,160000,37769543770,16550,16550,16550,16550,0
20240408,155900,37769543770,16550,16550,16550,16550,0
20240408,155800,37769543770,16550,16550,16550,16550,0
20240408,155700,37769543770,16550,16550,16550,16550,0
20240408,155600,37769543770,16550,16550,16550,16550,0
20240408,155500,37769543770,16550,16550,16550,16550,0
20240408,155400,37769543770,16550,16550,16550,16550,0
20240408,155300,37769543770,16550,16550,16550,16550,0
20240408,155200,37769543770,16550,16550,16550,16550,0
20240408,155100,37769543770,16550,16550,16550,16550,0
20240408,155000,37769543770,16550,16550,16550,16550,0
20240408,154900,37769543770,16550,16550,16550,16550,0
20240408,154800,37769543770,16550,16550,16550,16550,0
20240408,154700,37769543770,16550,16550,16550,16550,0
20240408,154600,37769543770,16550,16550,16550,16550,0
20240408,154500,37769543770,16550,16550,16550,16550,0
20240408,154400,37769543770,16550,16550,16550,16550,0
20240408,154300,37769543770,16550,16550,16550,16550,0
20240408,154200,37769543770,16550,16550,16550,16550,0
20240408,154100,37769543770,16550,16550,16550,16550,0
20240408,154000,37769543770,16550,16550,16550,16550,0
20240408,153900,37769543770,16550,16550,16550,16550,81530
20240408,153800,37769543770,16550,16550,16550,16550,0
20240408,153700,37769543770,16550,16550,16550,16550,0
20240408,153600,37769543770,16550,16550,16550,16550,0
20240408,153500,37769543770,16550,16550,16550,16550,0
20240408,153400,37769543770,16550,16550,16550,16550,0
20240408,153300,37769543770,16550,16550,16550,16550,0
20240408,153200,37769543770,16550,16550,16550,16550,0
20240408,153100,37769543770,16550,16550,16550,16550,0
20240408,153000,37769543770,16550,16550,16550,16550,81530
20240408,152900,36420222270,16570,16570,16570,16570,0
20240408,152800,36420222270,16570,16570,16570,16570,0
20240408,152700,36420222270,16570,16570,16570,16570,0
20240408,152600,36420222270,16570,16570,16570,16570,0
20240408,152500,36420222270,16570,16570,16570,16570,0
20240408,152400,36420222270,16570,16570,16570,16570,0
20240408,152300,36420222270,16570,16570,16570,16570,0
20240408,152200,36420222270,16570,16570,16570,16570,0
20240408,152100,36420222270,16570,16570,16570,16570,0
20240408,152000,36420222270,16570,16570,16570,16570,0
20240408,151900,36420222270,16570,16550,16570,16550,7994
20240408,151800,36287870620,16550,16550,16560,16550,3876
20240408,151700,36223707580,16560,16560,16560,16550,5514
20240408,151600,36132407150,16560,16570,16570,16550,6778
20240408,151500,36020198720,16560,16570,16570,16560,4224
20240408,151400,35950241040,16570,16580,16580,16560,4510
20240408,151300,35875524070,16580,16590,16590,16560,7722
20240408,151200,35747546620,16580,16580,16580,16570,5916
20240408,151100,35649482620,16580,16580,16580,16570,4150
20240408,151000,35580698800,16580,16580,16580,16570,4173
20240408,150900,35511542690,16580,16590,16590,16570,2774
20240408,150800,35465548820,16580,16590,16590,16580,6815
20240408,150700,35352530970,16580,16590,16600,16580,2501
20240408,150600,35311040960,16580,16570,16590,16560,12366
20240408,150500,35106031100,16570,16570,16570,16550,1524
20240408,150400,35080787490,16560,16550,16580,16550,7121
20240408,150300,34962846630,16560,16580,16580,16550,5992
20240408,150200,34863603960,16580,16550,16590,16540,29645
20240408,150100,34372778130,16550,16540,16550,16540,9166
20240408,150000,34221169900,16540,16540,16550,16540,7362
20240408,145900,34099400280,16550,16540,16550,16540,2018
20240408,145800,34066018950,16550,16540,16550,16530,2154
20240408,145700,34030389840,16540,16550,16550,16530,3967
20240408,145600,33964780450,16550,16550,16560,16540,2814
20240408,145500,33918215990,16560,16560,16560,16540,2415
20240408,145400,33878245410,16560,16550,16560,16540,4205
20240408,145300,33808663250,16540,16540,16550,16530,2547
20240408,145200,33766554450,16530,16550,16560,16500,24027
20240408,145100,33369629990,16560,16530,16560,16510,18178
20240408,145000,33069192850,16520,16530,16530,16520,7307
20240408,144900,32948476990,16520,16530,16530,16520,2113
20240408,144800,32913561120,16520,16510,16530,16500,12055
20240408,144700,32714536510,16510,16510,16520,16500,11890
20240408,144600,32518252960,16510,16520,16530,16500,54467
20240408,144500,31618831390,16520,16530,16530,16520,14349
20240408,144400,31381686020,16540,16540,16550,16530,6437
20240408,144300,31275209000,16550,16570,16570,16540,6917
20240408,144200,31160715190,16570,16570,16570,16550,9245
20240408,144100,31007616430,16570,16560,16570,16560,4499
20240408,144000,30933109590,16570,16560,16570,16560,1075
20240408,143900,30915298740,16570,16560,16580,16550,10651
20240408,143800,30738864350,16560,16550,16560,16540,12423
20240408,143700,30533299150,16550,16550,16560,16540,8263
20240408,143600,30396570740,16560,16580,16590,16550,31677
20240408,143500,29871796100,16590,16590,16590,16580,4107
20240408,143400,29803697640,16590,16590,16600,16580,10350
20240408,143300,29631992630,16600,16590,16600,16590,1714
20240408,143200,29603546370,16590,16600,16600,16590,1034
20240408,143100,29586389210,16590,16600,16600,16590,2553
20240408,143000,29544026780,16600,16600,16600,16590,4385
20240408,142900,29471256690,16590,16590,16600,16590,3025
20240408,142800,29421068190,16600,16600,16610,16590,2701
20240408,142700,29376234120,16610,16600,16610,16600,2522
20240408,142600,29334366150,16600,16610,16620,16600,1643
20240408,142500,29307078280,16620,16600,16620,16600,4124
20240408,142400,29238600060,16600,16610,16610,16600,3943
20240408,142300,29173138120,16600,16610,16610,16600,2121
20240408,142200,29137923170,16610,16610,16620,16600,9732
20240408,142100,28976317550,16620,16620,16620,16610,2076
20240408,142000,28941828780,16620,16600,16620,16600,1087
20240408,141900,28923775640,16600,16620,16620,16600,6828
20240408,141800,28810366040,16610,16610,16620,16610,2078
20240408,141700,28775840230,16620,16610,16620,16600,2308
20240408,141600,28737506260,16610,16600,16620,16600,1966
20240408,141500,28704857660,16600,16610,16620,16600,2920
20240408,141400,28656355280,16610,16620,16630,16610,2605
20240408,141300,28613057590,16620,16610,16630,16610,2756
20240408,141200,28567265210,16610,16620,16630,16610,2537
20240408,141100,28525092750,16630,16620,16630,16620,3181
20240408,141000,28472195170,16630,16640,16640,16630,2273
20240408,140900,28434392410,16640,16640,16640,16630,2951
20240408,140800,28385295990,16630,16650,16650,16630,4470
20240408,140700,28310927690,16640,16650,16650,16630,4161
20240408,140600,28241680610,16650,16640,16650,16630,2926
20240408,140500,28192991190,16640,16660,16660,16640,5223
20240408,140400,28106039540,16660,16640,16660,16640,4339
20240408,140300,28033800910,16650,16640,16650,16630,4635
20240408,140200,27956667660,16640,16640,16640,16630,1264
20240408,140100,27935641250,16640,16630,16640,16630,2458
20240408,140000,27894760720,16630,16620,16630,16620,1957
20240408,135900,27862233620,16620,16630,16630,16620,1163
20240408,135800,27842902300,16630,16610,16630,16610,2270
20240408,135700,27805178020,16620,16620,16620,16600,3235
20240408,135600,27751430830,16620,16620,16620,16600,1616
20240408,135500,27724596230,16620,16610,16620,16610,5166
20240408,135400,27638778600,16620,16600,16620,16600,10563
20240408,135300,27463339370,16610,16600,16610,16590,4463
20240408,135200,27389270040,16600,16600,16610,16590,6002
20240408,135100,27289644040,16610,16610,16610,16600,1860
20240408,135000,27258761460,16610,16600,16610,16600,1615
20240408,134900,27231944000,16610,16620,16620,16600,14799
20240408,134800,26986251830,16620,16620,16630,16610,4224
20240408,134700,26916064330,16610,16620,16630,16610,1549
20240408,134600,26890329660,16620,16610,16630,16600,2676
20240408,134500,26845845290,16610,16600,16610,16600,4448
20240408,134400,26771971670,16610,16620,16620,16600,3168
20240408,134300,26719360040,16620,16610,16630,16600,3787
20240408,134200,26656458220,16610,16610,16610,16600,11374
20240408,134100,26467638540,16610,16620,16620,16600,5962
20240408,134000,26368618320,16610,16620,16620,16610,5331
20240408,133900,26280058810,16610,16620,16620,16600,21388
20240408,133800,25924801260,16620,16620,16630,16610,6524
20240408,133700,25816373230,16630,16620,16630,16620,2675
20240408,133600,25771901190,16630,16630,16630,16620,1857
20240408,133500,25741028360,16630,16620,16630,16620,2137
20240408,133400,25705497680,16630,16640,16640,16620,1591
20240408,133300,25679048300,16630,16610,16640,16610,2088
20240408,133200,25644329330,16620,16620,16630,16610,22851
20240408,133100,25264607760,16620,16630,16640,16620,15102
20240408,133000,25013466020,16630,16650,16650,16630,12466
20240408,132900,24806028290,16650,16650,16650,16640,2376
20240408,132800,24766488530,16640,16650,16650,16640,1232
20240408,132700,24745980990,16650,16650,16660,16640,25157
20240408,132600,24327187860,16650,16660,16660,16650,8831
20240408,132500,24180148360,16650,16670,16670,16650,4089
20240408,132400,24112039030,16670,16670,16670,16650,1256
20240408,132300,24091116150,16660,16670,16670,16660,3357
20240408,132200,24035184650,16670,16660,16670,16660,1275
20240408,132100,24013939650,16650,16650,16660,16650,1769
20240408,132000,23984473250,16650,16670,16670,16650,4279
20240408,131900,23913185190,16670,16660,16670,16650,3258
20240408,131800,23858901670,16660,16670,16670,16650,5344
20240408,131700,23769868370,16670,16660,16670,16650,4038
20240408,131600,23702608340,16660,16670,16680,16660,16384
20240408,131500,23429612530,16670,16680,16680,16670,1935
20240408,131400,23397354080,16680,16680,16690,16670,6462
20240408,131300,23289576920,16690,16700,16700,16680,9330
20240408,131200,23133860170,16700,16700,16700,16690,6141
20240408,131100,23031319730,16700,16710,16710,16700,1422
20240408,131000,23007567160,16710,16700,16710,16700,1339
20240408,130900,22985193760,16710,16710,16720,16700,898
20240408,130800,22970193640,16700,16710,16720,16700,1915
20240408,130700,22938200500,16710,16710,16720,16700,2388
20240408,130600,22898303560,16720,16720,16720,16710,1007
20240408,130500,22881471040,16720,16700,16720,16700,1390
20240408,130400,22858247550,16700,16710,16710,16690,2221
20240408,130300,22821154670,16710,16720,16720,16700,3258
20240408,130200,22766725120,16720,16700,16720,16690,4994
20240408,130100,22683314010,16700,16690,16700,16680,1569
20240408,130000,22657128590,16690,16680,16690,16680,3079
20240408,125900,22605756100,16680,16690,16690,16680,1724
20240408,125800,22576996650,16680,16690,16690,16680,2237
20240408,125700,22539679160,16690,16690,16690,16680,1575
20240408,125600,22513404250,16680,16690,16690,16680,1449
20240408,125500,22489230260,16690,16680,16700,16680,2823
20240408,125400,22442120840,16680,16670,16690,16670,1249
20240408,125300,22421288300,16670,16680,16690,16660,28892
20240408,125200,21939571910,16690,16680,16690,16680,1196
20240408,125100,21919612400,16690,16690,16690,16670,1562
20240408,125000,21893564370,16690,16690,16700,16670,4580
20240408,124900,21817158460,16690,16700,16700,16690,971
20240408,124800,21800950710,16700,16680,16700,16680,1563
20240408,124700,21774867260,16690,16690,16690,16680,1651
20240408,124600,21747322540,16690,16690,16690,16680,2386
20240408,124500,21707520950,16680,16690,16690,16680,1188
20240408,124400,21687700850,16690,16680,16690,16680,1596
20240408,124300,21661072080,16690,16680,16690,16680,4124
20240408,124200,21592260920,16680,16690,16690,16680,7801
20240408,124100,21462137420,16690,16690,16700,16680,1591
20240408,124000,21435586940,16690,16680,16690,16680,1702
20240408,123900,21407190800,16690,16690,16690,16680,1708
20240408,123800,21378698060,16680,16680,16690,16680,1883
20240408,123700,21347287780,16690,16680,16690,16670,2801
20240408,123600,21300572350,16680,16700,16700,16670,9487
20240408,123500,21142307260,16700,16690,16700,16680,2374
20240408,123400,21102687370,16680,16690,16700,16680,3039
20240408,123300,21051962140,16690,16680,16690,16680,2057
20240408,123200,21017641700,16690,16690,16690,16680,4547
20240408,123100,20941783030,16690,16690,16690,16680,3018
20240408,123000,20891437020,16680,16680,16690,16680,1871
20240408,122900,20860216430,16680,16700,16700,16680,7092
20240408,122800,20741855080,16700,16710,16710,16690,5326
20240408,122700,20652914170,16710,16710,16710,16700,1586
20240408,122600,20626420910,16710,16700,16710,16700,3134
20240408,122500,20574074820,16700,16710,16720,16700,2599
20240408,122400,20530648850,16710,16720,16720,16710,1280
20240408,122300,20509257930,16720,16730,16730,16710,1556
20240408,122200,20483246560,16720,16730,16730,16720,1730
20240408,122100,20454316680,16720,16720,16730,16720,769
20240408,122000,20441457410,16720,16730,16730,16710,2815
20240408,121900,20394392210,16720,16730,16730,16720,4137
20240408,121800,20325198220,16730,16730,16730,16720,1494
20240408,121700,20300214800,16720,16740,16740,16720,2932
20240408,121600,20251159400,16740,16750,16750,16730,2014
20240408,121500,20217442980,16740,16750,16760,16740,1578
20240408,121400,20191023450,16750,16760,16760,16750,1119
20240408,121300,20172275820,16760,16750,16760,16740,1383
20240408,121200,20149113210,16750,16750,16760,16740,1479
20240408,121100,20124335070,16750,16760,16760,16740,1830
20240408,121000,20093686140,16760,16750,16760,16740,822
20240408,120900,20079916240,16750,16740,16760,16740,6733
20240408,120800,19967152310,16750,16750,16750,16740,918
20240408,120700,19951779070,16750,16730,16750,16730,2888
20240408,120600,19903438680,16740,16740,16740,16730,1474
20240408,120500,19878774540,16740,16740,16740,16730,761
20240408,120400,19866038910,16740,16740,16740,16730,2679
20240408,120300,19821207230,16740,16730,16740,16720,5671
20240408,120200,19726310290,16720,16720,16740,16720,2306
20240408,120100,19687748210,16720,16720,16740,16720,2004
20240408,120000,19654229650,16730,16740,16740,16710,2093
20240408,115900,19619226870,16740,16730,16740,16720,1422
20240408,115800,19595429530,16720,16730,16740,16720,1444
20240408,115700,19571274920,16730,16730,16740,16720,1160
20240408,115600,19551868670,16730,16740,16740,16720,1479
20240408,115500,19527128570,16740,16710,16740,16710,3345
20240408,115400,19471185640,16720,16720,16720,16710,464
20240408,115300,19463429140,16720,16730,16730,16710,1949
20240408,115200,19430842280,16730,16710,16730,16710,2797
20240408,115100,19384077140,16710,16720,16720,16700,1965
20240408,115000,19351241720,16720,16710,16720,16710,2084
20240408,114900,19316407350,16720,16720,16720,16710,3666
20240408,114800,19255136400,16720,16720,16720,16700,2336
20240408,114700,19216105830,16720,16700,16720,16700,2459
20240408,114600,19175018640,16710,16710,16710,16700,1271
20240408,114500,19153788400,16710,16710,16710,16700,2193
20240408,114400,19117157490,16710,16710,16720,16700,2116
20240408,114300,19081799100,16710,16720,16730,16700,3821
20240408,114200,19017935220,16720,16730,16730,16710,1938
20240408,114100,18985527170,16720,16700,16730,16690,7097
20240408,114000,18866953680,16700,16690,16700,16680,4659
20240408,113900,18789210760,16690,16680,16690,16680,3077
20240408,113800,18737883190,16690,16690,16690,16680,1977
20240408,113700,18704902290,16690,16680,16690,16680,2561
20240408,113600,18662176400,16690,16680,16690,16680,1076
20240408,113500,18644223180,16690,16690,16700,16680,3980
20240408,113400,18577802940,16700,16700,16700,16690,1089
20240408,113300,18559624100,16700,16700,16700,16690,2109
20240408,113200,18524417840,16700,16690,16700,16680,1305
20240408,113100,18502632310,16690,16700,16700,16680,2325
20240408,113000,18463824880,16700,16690,16700,16680,1643
20240408,112900,18436405040,16690,16690,16700,16680,3493
20240408,112800,18378129930,16690,16690,16700,16680,2243
20240408,112700,18340712780,16690,16700,16700,16680,3517
20240408,112600,18282001120,16700,16700,16700,16690,1819
20240408,112500,18251639330,16700,16690,16700,16690,3322
20240408,112400,18196181370,16690,16710,16710,16690,1600
20240408,112300,18169466210,16710,16690,16710,16680,2937
20240408,112200,18120438700,16680,16690,16690,16680,2070
20240408,112100,18085907280,16690,16670,16700,16670,9714
20240408,112000,17923953640,16670,16700,16700,16670,9948
20240408,111900,17757959200,16700,16700,16700,16690,2720
20240408,111800,17712544930,16710,16700,16710,16700,769
20240408,111700,17699698260,16710,16720,16720,16700,2044
20240408,111600,17665551520,16720,16710,16720,16700,2220
20240408,111500,17628460970,16710,16730,16730,16700,1650
20240408,111400,17600889580,16730,16730,16730,16710,1242
20240408,111300,17580121830,16730,16730,16730,16720,1577
20240408,111200,17553745130,16730,16720,16730,16710,2576
20240408,111100,17510679150,16720,16710,16720,16700,3750
20240408,111000,17448009650,16710,16710,16710,16700,2879
20240408,110900,17399912890,16700,16700,16710,16700,2906
20240408,110800,17351374640,16690,16690,16700,16680,3644
20240408,110700,17290545550,16700,16700,16700,16690,1283
20240408,110600,17269126550,16700,16700,16700,16680,4116
20240408,110500,17200421620,16700,16690,16700,16680,2218
20240408,110400,17163398960,16690,16690,16700,16680,3083
20240408,110300,17111947950,16700,16700,16710,16690,3166
20240408,110200,17059075720,16700,16700,16710,16680,8319
20240408,110100,16920158470,16680,16700,16710,16680,9735
20240408,110000,16757644870,16700,16710,16710,16700,2952
20240408,105900,16708339980,16710,16710,16720,16700,3347
20240408,105800,16652425170,16710,16710,16720,16700,1832
20240408,105700,16621818430,16700,16710,16720,16690,2311
20240408,105600,16583213600,16710,16710,16710,16690,1242
20240408,105500,16562471690,16700,16680,16710,16680,3536
20240408,105400,16503449790,16690,16700,16700,16680,16462
20240408,105300,16228597980,16700,16720,16720,16700,4859
20240408,105200,16147427780,16710,16720,16720,16710,1723
20240408,105100,16118629790,16710,16740,16750,16710,6669
20240408,105000,16007148800,16750,16750,16750,16730,7182
20240408,104900,15886912210,16760,16750,16760,16750,1054
20240408,104800,15869252930,16760,16770,16770,16750,1873
20240408,104700,15837868100,16770,16790,16790,16760,3758
20240408,104600,15774825980,16790,16780,16790,16760,1955
20240408,104500,15742040230,16770,16760,16790,16760,3048
20240408,104400,15690894680,16770,16750,16770,16750,1733
20240408,104300,15661859120,16750,16760,16760,16740,2000
20240408,104200,15628358830,16760,16750,16770,16740,1530
20240408,104100,15602729250,16740,16750,16770,16730,2314
20240408,104000,15563967680,16750,16740,16760,16740,4255
20240408,103900,15492704290,16740,16740,16750,16730,1699
20240408,103800,15464264470,16720,16750,16750,16720,5287
20240408,103700,15375817450,16740,16730,16750,16720,6399
20240408,103600,15268781170,16740,16780,16780,16730,9474
20240408,103500,15110074160,16790,16790,16790,16770,1399
20240408,103400,15086598120,16790,16790,16800,16780,1260
20240408,103300,15065442980,16790,16780,16790,16780,2776
20240408,103200,15018839020,16790,16800,16800,16780,2672
20240408,103100,14973981770,16800,16790,16800,16770,2339
20240408,103000,14934703560,16800,16790,16800,16780,2288
20240408,102900,14896293780,16790,16790,16810,16790,1773
20240408,102800,14866512250,16800,16770,16810,16760,12378
20240408,102700,14658690980,16760,16760,16760,16750,3818
20240408,102600,14594704910,16760,16750,16760,16750,2492
20240408,102500,14552956850,16760,16770,16770,16750,2904
20240408,102400,14504283960,16770,16760,16770,16750,2673
20240408,102300,14459481630,16770,16770,16780,16740,7116
20240408,102200,14340203970,16780,16780,16780,16750,2988
20240408,102100,14290117260,16780,16790,16790,16770,2231
20240408,102000,14252691660,16790,16780,16790,16760,1925
20240408,101900,14220398100,16780,16770,16780,16760,1493
20240408,101800,14195362560,16770,16770,16780,16760,2034
20240408,101700,14161255980,16770,16790,16800,16770,2560
20240408,101600,14118290230,16790,16770,16800,16770,8208
20240408,101500,13980522700,16770,16780,16790,16760,3206
20240408,101400,13926745480,16780,16760,16780,16760,3325
20240408,101300,13870979130,16770,16780,16790,16770,3060
20240408,101200,13819638780,16780,16780,16790,16770,3918
20240408,101100,13753916760,16780,16800,16800,16760,2342
20240408,101000,13714618360,16790,16760,16800,16750,9079
20240408,100900,13562307440,16770,16750,16770,16740,3774
20240408,100800,13499052920,16750,16730,16750,16720,4440
20240408,100700,13424734550,16730,16740,16740,16730,3511
20240408,100600,13365983250,16740,16730,16740,16720,2443
20240408,100500,13325105530,16730,16720,16730,16720,2028
20240408,100400,13291189410,16720,16730,16740,16710,4976
20240408,100300,13207985090,16730,16720,16740,16710,4058
20240408,100200,13140110530,16720,16720,16730,16700,4501
20240408,100100,13064882440,16720,16730,16750,16710,5738
20240408,100000,12968915850,16730,16740,16740,16720,4891
20240408,095900,12887095270,16740,16750,16750,16720,3892
20240408,095800,12821974970,16740,16730,16760,16730,3798
20240408,095700,12758383310,16730,16770,16770,16730,4980
20240408,095600,12674982790,16750,16780,16800,16750,4462
20240408,095500,12600136470,16780,16780,16780,16760,4332
20240408,095400,12527479020,16780,16800,16800,16770,3561
20240408,095300,12467706120,16800,16810,16830,16790,9543
20240408,095200,12307309460,16810,16800,16820,16780,9443
20240408,095100,12148627470,16800,16790,16810,16790,6614
20240408,095000,12037524990,16790,16800,16810,16770,12161
20240408,094900,11833387130,16790,16790,16800,16770,3188
20240408,094800,11779873130,16780,16800,16800,16770,6033
20240408,094700,11678562890,16800,16760,16800,16750,6402
20240408,094600,11571158570,16740,16730,16760,16720,13220
20240408,094500,11349956340,16730,16710,16740,16700,3297
20240408,094400,11294833030,16710,16740,16740,16710,5091
20240408,094300,11209711360,16740,16700,16760,16700,31281
20240408,094200,10686334180,16700,16700,16710,16680,18117
20240408,094100,10383770710,16700,16700,16700,16670,17679
20240408,094000,10088781280,16700,16680,16720,16670,18369
20240408,093900,9782088070,16670,16680,16680,16670,6377
20240408,093800,9675749520,16680,16670,16690,16660,11604
20240408,093700,9482200400,16660,16680,16690,16660,5746
20240408,093600,9386405230,16680,16670,16690,16660,9269
20240408,093500,9231837200,16670,16690,16690,16660,8031
20240408,093400,9097903670,16680,16680,16690,16670,8049
20240408,093300,8963666170,16670,16670,16680,16670,2344
20240408,093200,8924579260,16670,16660,16690,16660,8343
20240408,093100,8785503260,16670,16690,16690,16660,10854
20240408,093000,8604546930,16690,16670,16690,16670,6242
20240408,092900,8500462000,16670,16670,16690,16660,5162
20240408,092800,8414420170,16660,16650,16680,16650,2572
20240408,092700,8371554750,16660,16700,16700,16640,69199
20240408,092600,7218821840,16690,16700,16710,16690,5381
20240408,092500,7128962810,16700,16750,16750,16690,17867
20240408,092400,6830420200,16750,16740,16760,16740,3474
20240408,092300,6772246950,16740,16720,16750,16720,5245
20240408,092200,6684503510,16720,16710,16720,16710,3697
20240408,092100,6622699450,16720,16740,16740,16710,2396
20240408,092000,6582630430,16740,16730,16750,16710,5561
20240408,091900,6489616590,16720,16750,16760,16720,5540
20240408,091800,6396887250,16750,16760,16760,16740,8409
20240408,091700,6256036040,16760,16760,16770,16740,3639
20240408,091600,6195064780,16760,16700,16760,16690,6481
20240408,091500,6086760510,16700,16690,16700,16680,4766
20240408,091400,6007216590,16690,16680,16700,16670,4948
20240408,091300,5924688790,16680,16710,16760,16670,8670
20240408,091200,5779958680,16710,16720,16730,16670,14843
20240408,091100,5532223080,16730,16680,16730,16680,7816
20240408,091000,5401623760,16680,16680,16690,16670,5325
20240408,090900,5312825330,16680,16690,16690,16660,25329
20240408,090800,4890550120,16690,16690,16750,16680,10100
20240408,090700,4721929260,16690,16700,16720,16650,8788
20240408,090600,4575368420,16700,16660,16720,16650,29678
20240408,090500,4080642700,16660,16690,16720,16660,34117
20240408,090400,3511426520,16690,16690,16700,16650,39112
20240408,090300,2859274560,16690,16750,16790,16680,47678
20240408,090200,2062368390,16750,16770,16810,16750,30077
20240408,090100,1558089840,16770,16830,16830,16730,34607
20240408,090000,977248900,16820,16980,16980,16820,53823