KissMeData/298050/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,203800,13882777500,312000,312000,312000,312000,812
20240416,203700,13882777500,312000,312000,312000,312000,0
20240416,203600,13882777500,312000,312000,312000,312000,0
20240416,203500,13882777500,312000,312000,312000,312000,0
20240416,203400,13882777500,312000,312000,312000,312000,0
20240416,203300,13882777500,312000,312000,312000,312000,0
20240416,203200,13882777500,312000,312000,312000,312000,0
20240416,203100,13882777500,312000,312000,312000,312000,0
20240416,203000,13882777500,312000,312000,312000,312000,0
20240416,202900,13882777500,312000,312000,312000,312000,0
20240416,202800,13882777500,312000,312000,312000,312000,0
20240416,202700,13882777500,312000,312000,312000,312000,0
20240416,202600,13882777500,312000,312000,312000,312000,0
20240416,202500,13882777500,312000,312000,312000,312000,0
20240416,202400,13882777500,312000,312000,312000,312000,0
20240416,202300,13882777500,312000,312000,312000,312000,0
20240416,202200,13882777500,312000,312000,312000,312000,0
20240416,202100,13882777500,312000,312000,312000,312000,0
20240416,202000,13882777500,312000,312000,312000,312000,0
20240416,201900,13882777500,312000,312000,312000,312000,0
20240416,201800,13882777500,312000,312000,312000,312000,0
20240416,201700,13882777500,312000,312000,312000,312000,0
20240416,201600,13882777500,312000,312000,312000,312000,0
20240416,201500,13882777500,312000,312000,312000,312000,0
20240416,201400,13882777500,312000,312000,312000,312000,0
20240416,201300,13882777500,312000,312000,312000,312000,0
20240416,201200,13882777500,312000,312000,312000,312000,0
20240416,201100,13882777500,312000,312000,312000,312000,0
20240416,201000,13882777500,312000,312000,312000,312000,0
20240416,200900,13882777500,312000,312000,312000,312000,0
20240416,200800,13882777500,312000,312000,312000,312000,812
20240416,200700,13882777500,312000,312000,312000,312000,0
20240416,200600,13882777500,312000,312000,312000,312000,0
20240416,200500,13882777500,312000,312000,312000,312000,0
20240416,200400,13882777500,312000,312000,312000,312000,0
20240416,200300,13882777500,312000,312000,312000,312000,0
20240416,200200,13882777500,312000,312000,312000,312000,0
20240416,200100,13882777500,312000,312000,312000,312000,0
20240416,200000,13882777500,312000,312000,312000,312000,0
20240416,195900,13882777500,312000,312000,312000,312000,0
20240416,195800,13882777500,312000,312000,312000,312000,0
20240416,195700,13882777500,312000,312000,312000,312000,0
20240416,195600,13882777500,312000,312000,312000,312000,0
20240416,195500,13882777500,312000,312000,312000,312000,0
20240416,195400,13882777500,312000,312000,312000,312000,0
20240416,195300,13882777500,312000,312000,312000,312000,0
20240416,195200,13882777500,312000,312000,312000,312000,0
20240416,195100,13882777500,312000,312000,312000,312000,0
20240416,195000,13882777500,312000,312000,312000,312000,0
20240416,194900,13882777500,312000,312000,312000,312000,0
20240416,194800,13882777500,312000,312000,312000,312000,0
20240416,194700,13882777500,312000,312000,312000,312000,0
20240416,194600,13882777500,312000,312000,312000,312000,0
20240416,194500,13882777500,312000,312000,312000,312000,0
20240416,194400,13882777500,312000,312000,312000,312000,0
20240416,194300,13882777500,312000,312000,312000,312000,0
20240416,194200,13882777500,312000,312000,312000,312000,0
20240416,194100,13882777500,312000,312000,312000,312000,0
20240416,194000,13882777500,312000,312000,312000,312000,0
20240416,193900,13882777500,312000,312000,312000,312000,0
20240416,193800,13882777500,312000,312000,312000,312000,812
20240416,193700,13882777500,312000,312000,312000,312000,0
20240416,193600,13882777500,312000,312000,312000,312000,0
20240416,193500,13882777500,312000,312000,312000,312000,0
20240416,193400,13882777500,312000,312000,312000,312000,0
20240416,193300,13882777500,312000,312000,312000,312000,0
20240416,193200,13882777500,312000,312000,312000,312000,0
20240416,193100,13882777500,312000,312000,312000,312000,0
20240416,193000,13882777500,312000,312000,312000,312000,0
20240416,192900,13882777500,312000,312000,312000,312000,0
20240416,192800,13882777500,312000,312000,312000,312000,0
20240416,192700,13882777500,312000,312000,312000,312000,0
20240416,192600,13882777500,312000,312000,312000,312000,0
20240416,192500,13882777500,312000,312000,312000,312000,0
20240416,192400,13882777500,312000,312000,312000,312000,0
20240416,192300,13882777500,312000,312000,312000,312000,0
20240416,192200,13882777500,312000,312000,312000,312000,0
20240416,192100,13882777500,312000,312000,312000,312000,0
20240416,192000,13882777500,312000,312000,312000,312000,0
20240416,191900,13882777500,312000,312000,312000,312000,0
20240416,191800,13882777500,312000,312000,312000,312000,0
20240416,191700,13882777500,312000,312000,312000,312000,0
20240416,191600,13882777500,312000,312000,312000,312000,0
20240416,191500,13882777500,312000,312000,312000,312000,0
20240416,191400,13882777500,312000,312000,312000,312000,0
20240416,191300,13882777500,312000,312000,312000,312000,0
20240416,191200,13882777500,312000,312000,312000,312000,0
20240416,191100,13882777500,312000,312000,312000,312000,0
20240416,191000,13882777500,312000,312000,312000,312000,0
20240416,190900,13882777500,312000,312000,312000,312000,0
20240416,190800,13882777500,312000,312000,312000,312000,812
20240416,190700,13882777500,312000,312000,312000,312000,0
20240416,190600,13882777500,312000,312000,312000,312000,0
20240416,190500,13882777500,312000,312000,312000,312000,0
20240416,190400,13882777500,312000,312000,312000,312000,0
20240416,190300,13882777500,312000,312000,312000,312000,0
20240416,190200,13882777500,312000,312000,312000,312000,0
20240416,190100,13882777500,312000,312000,312000,312000,0
20240416,190000,13882777500,312000,312000,312000,312000,0
20240416,185900,13882777500,312000,312000,312000,312000,0
20240416,185800,13882777500,312000,312000,312000,312000,0
20240416,185700,13882777500,312000,312000,312000,312000,0
20240416,185600,13882777500,312000,312000,312000,312000,0
20240416,185500,13882777500,312000,312000,312000,312000,0
20240416,185400,13882777500,312000,312000,312000,312000,0
20240416,185300,13882777500,312000,312000,312000,312000,0
20240416,185200,13882777500,312000,312000,312000,312000,0
20240416,185100,13882777500,312000,312000,312000,312000,0
20240416,185000,13882777500,312000,312000,312000,312000,0
20240416,184900,13882777500,312000,312000,312000,312000,0
20240416,184800,13882777500,312000,312000,312000,312000,0
20240416,184700,13882777500,312000,312000,312000,312000,0
20240416,184600,13882777500,312000,312000,312000,312000,0
20240416,184500,13882777500,312000,312000,312000,312000,0
20240416,184400,13882777500,312000,312000,312000,312000,0
20240416,184300,13882777500,312000,312000,312000,312000,0
20240416,184200,13882777500,312000,312000,312000,312000,0
20240416,184100,13882777500,312000,312000,312000,312000,0
20240416,184000,13882777500,312000,312000,312000,312000,0
20240416,183900,13882777500,312000,312000,312000,312000,0
20240416,183800,13882777500,312000,312000,312000,312000,812
20240416,183700,13882777500,312000,312000,312000,312000,0
20240416,183600,13882777500,312000,312000,312000,312000,0
20240416,183500,13882777500,312000,312000,312000,312000,0
20240416,183400,13882777500,312000,312000,312000,312000,0
20240416,183300,13882777500,312000,312000,312000,312000,0
20240416,183200,13882777500,312000,312000,312000,312000,0
20240416,183100,13882777500,312000,312000,312000,312000,0
20240416,183000,13882777500,312000,312000,312000,312000,0
20240416,182900,13882777500,312000,312000,312000,312000,0
20240416,182800,13882777500,312000,312000,312000,312000,0
20240416,182700,13882777500,312000,312000,312000,312000,0
20240416,182600,13882777500,312000,312000,312000,312000,0
20240416,182500,13882777500,312000,312000,312000,312000,0
20240416,182400,13882777500,312000,312000,312000,312000,0
20240416,182300,13882777500,312000,312000,312000,312000,0
20240416,182200,13882777500,312000,312000,312000,312000,0
20240416,182100,13882777500,312000,312000,312000,312000,0
20240416,182000,13882777500,312000,312000,312000,312000,0
20240416,181900,13882777500,312000,312000,312000,312000,0
20240416,181800,13882777500,312000,312000,312000,312000,0
20240416,181700,13882777500,312000,312000,312000,312000,0
20240416,181600,13882777500,312000,312000,312000,312000,0
20240416,181500,13882777500,312000,312000,312000,312000,0
20240416,181400,13882777500,312000,312000,312000,312000,0
20240416,181300,13882777500,312000,312000,312000,312000,0
20240416,181200,13882777500,312000,312000,312000,312000,0
20240416,181100,13882777500,312000,312000,312000,312000,0
20240416,181000,13882777500,312000,312000,312000,312000,0
20240416,180900,13882777500,312000,312000,312000,312000,0
20240416,180800,13882777500,312000,312000,312000,312000,812
20240416,180700,13882777500,312000,312000,312000,312000,0
20240416,180600,13882777500,312000,312000,312000,312000,0
20240416,180500,13882777500,312000,312000,312000,312000,0
20240416,180400,13882777500,312000,312000,312000,312000,0
20240416,180300,13882777500,312000,312000,312000,312000,0
20240416,180200,13882777500,312000,312000,312000,312000,0
20240416,180100,13882777500,312000,312000,312000,312000,0
20240416,180000,13882777500,312000,312000,312000,312000,0
20240416,175900,13882777500,312000,312000,312000,312000,0
20240416,175800,13882777500,312000,312000,312000,312000,0
20240416,175700,13882777500,312000,312000,312000,312000,0
20240416,175600,13882777500,312000,312000,312000,312000,0
20240416,175500,13882777500,312000,312000,312000,312000,0
20240416,175400,13882777500,312000,312000,312000,312000,0
20240416,175300,13882777500,312000,312000,312000,312000,0
20240416,175200,13882777500,312000,312000,312000,312000,0
20240416,175100,13882777500,312000,312000,312000,312000,0
20240416,175000,13882777500,312000,312000,312000,312000,0
20240416,174900,13882777500,312000,312000,312000,312000,0
20240416,174800,13882777500,312000,312000,312000,312000,0
20240416,174700,13882777500,312000,312000,312000,312000,0
20240416,174600,13882777500,312000,312000,312000,312000,0
20240416,174500,13882777500,312000,312000,312000,312000,0
20240416,174400,13882777500,312000,312000,312000,312000,0
20240416,174300,13882777500,312000,312000,312000,312000,0
20240416,174200,13882777500,312000,312000,312000,312000,0
20240416,174100,13882777500,312000,312000,312000,312000,0
20240416,174000,13882777500,312000,312000,312000,312000,0
20240416,173900,13882777500,312000,312000,312000,312000,0
20240416,173800,13882777500,312000,312000,312000,312000,812
20240416,173700,13882777500,312000,312000,312000,312000,0
20240416,173600,13882777500,312000,312000,312000,312000,0
20240416,173500,13882777500,312000,312000,312000,312000,0
20240416,173400,13882777500,312000,312000,312000,312000,0
20240416,173300,13882777500,312000,312000,312000,312000,0
20240416,173200,13882777500,312000,312000,312000,312000,0
20240416,173100,13882777500,312000,312000,312000,312000,0
20240416,173000,13882777500,312000,312000,312000,312000,0
20240416,172900,13882777500,312000,312000,312000,312000,0
20240416,172800,13882777500,312000,312000,312000,312000,0
20240416,172700,13882777500,312000,312000,312000,312000,0
20240416,172600,13882777500,312000,312000,312000,312000,0
20240416,172500,13882777500,312000,312000,312000,312000,0
20240416,172400,13882777500,312000,312000,312000,312000,0
20240416,172300,13882777500,312000,312000,312000,312000,0
20240416,172200,13882777500,312000,312000,312000,312000,0
20240416,172100,13882777500,312000,312000,312000,312000,0
20240416,172000,13882777500,312000,312000,312000,312000,0
20240416,171900,13882777500,312000,312000,312000,312000,0
20240416,171800,13882777500,312000,312000,312000,312000,0
20240416,171700,13882777500,312000,312000,312000,312000,0
20240416,171600,13882777500,312000,312000,312000,312000,0
20240416,171500,13882777500,312000,312000,312000,312000,0
20240416,171400,13882777500,312000,312000,312000,312000,0
20240416,171300,13882777500,312000,312000,312000,312000,0
20240416,171200,13882777500,312000,312000,312000,312000,0
20240416,171100,13882777500,312000,312000,312000,312000,0
20240416,171000,13882777500,312000,312000,312000,312000,0
20240416,170900,13882777500,312000,312000,312000,312000,0
20240416,170800,13882777500,312000,312000,312000,312000,812
20240416,170700,13882777500,312000,312000,312000,312000,0
20240416,170600,13882777500,312000,312000,312000,312000,0
20240416,170500,13882777500,312000,312000,312000,312000,0
20240416,170400,13882777500,312000,312000,312000,312000,0
20240416,170300,13882777500,312000,312000,312000,312000,0
20240416,170200,13882777500,312000,312000,312000,312000,0
20240416,170100,13882777500,312000,312000,312000,312000,0
20240416,170000,13882777500,312000,312000,312000,312000,0
20240416,165900,13882777500,312000,312000,312000,312000,0
20240416,165800,13882777500,312000,312000,312000,312000,0
20240416,165700,13882777500,312000,312000,312000,312000,0
20240416,165600,13882777500,312000,312000,312000,312000,0
20240416,165500,13882777500,312000,312000,312000,312000,0
20240416,165400,13882777500,312000,312000,312000,312000,0
20240416,165300,13882777500,312000,312000,312000,312000,0
20240416,165200,13882777500,312000,312000,312000,312000,0
20240416,165100,13882777500,312000,312000,312000,312000,0
20240416,165000,13882777500,312000,312000,312000,312000,0
20240416,164900,13882777500,312000,312000,312000,312000,0
20240416,164800,13882777500,312000,312000,312000,312000,0
20240416,164700,13882777500,312000,312000,312000,312000,0
20240416,164600,13882777500,312000,312000,312000,312000,0
20240416,164500,13882777500,312000,312000,312000,312000,0
20240416,164400,13882777500,312000,312000,312000,312000,0
20240416,164300,13882777500,312000,312000,312000,312000,0
20240416,164200,13882777500,312000,312000,312000,312000,0
20240416,164100,13882777500,312000,312000,312000,312000,0
20240416,164000,13882777500,312000,312000,312000,312000,0
20240416,163900,13882777500,312000,312000,312000,312000,0
20240416,163800,13882777500,312000,312000,312000,312000,812
20240416,163700,13882777500,312000,312000,312000,312000,0
20240416,163600,13882777500,312000,312000,312000,312000,0
20240416,163500,13882777500,312000,312000,312000,312000,0
20240416,163400,13882777500,312000,312000,312000,312000,0
20240416,163300,13882777500,312000,312000,312000,312000,0
20240416,163200,13882777500,312000,312000,312000,312000,0
20240416,163100,13882777500,312000,312000,312000,312000,0
20240416,163000,13882777500,312000,312000,312000,312000,0
20240416,162900,13882777500,312000,312000,312000,312000,0
20240416,162800,13882777500,312000,312000,312000,312000,0
20240416,162700,13882777500,312000,312000,312000,312000,0
20240416,162600,13882777500,312000,312000,312000,312000,0
20240416,162500,13882777500,312000,312000,312000,312000,0
20240416,162400,13882777500,312000,312000,312000,312000,0
20240416,162300,13882777500,312000,312000,312000,312000,0
20240416,162200,13882777500,312000,312000,312000,312000,0
20240416,162100,13882777500,312000,312000,312000,312000,0
20240416,162000,13882777500,312000,312000,312000,312000,0
20240416,161900,13882777500,312000,312000,312000,312000,0
20240416,161800,13882777500,312000,312000,312000,312000,0
20240416,161700,13882777500,312000,312000,312000,312000,0
20240416,161600,13882777500,312000,312000,312000,312000,0
20240416,161500,13882777500,312000,312000,312000,312000,0
20240416,161400,13882777500,312000,312000,312000,312000,0
20240416,161300,13882777500,312000,312000,312000,312000,0
20240416,161200,13882777500,312000,312000,312000,312000,0
20240416,161100,13882777500,312000,312000,312000,312000,0
20240416,161000,13882777500,312000,312000,312000,312000,0
20240416,160900,13882777500,312000,312000,312000,312000,0
20240416,160800,13882777500,312000,312000,312000,312000,812
20240416,160700,13882777500,312000,312000,312000,312000,0
20240416,160600,13882777500,312000,312000,312000,312000,0
20240416,160500,13882777500,312000,312000,312000,312000,0
20240416,160400,13882777500,312000,312000,312000,312000,0
20240416,160300,13882777500,312000,312000,312000,312000,0
20240416,160200,13882777500,312000,312000,312000,312000,0
20240416,160100,13882777500,312000,312000,312000,312000,0
20240416,160000,13882777500,312000,312000,312000,312000,0
20240416,155900,13882777500,312000,312000,312000,312000,0
20240416,155800,13882777500,312000,312000,312000,312000,0
20240416,155700,13882777500,312000,312000,312000,312000,0
20240416,155600,13882777500,312000,312000,312000,312000,0
20240416,155500,13882777500,312000,312000,312000,312000,0
20240416,155400,13882777500,312000,312000,312000,312000,0
20240416,155300,13882777500,312000,312000,312000,312000,0
20240416,155200,13882777500,312000,312000,312000,312000,0
20240416,155100,13882777500,312000,312000,312000,312000,0
20240416,155000,13882777500,312000,312000,312000,312000,0
20240416,154900,13882777500,312000,312000,312000,312000,0
20240416,154800,13882777500,312000,312000,312000,312000,0
20240416,154700,13882777500,312000,312000,312000,312000,0
20240416,154600,13882777500,312000,312000,312000,312000,0
20240416,154500,13882777500,312000,312000,312000,312000,0
20240416,154400,13882777500,312000,312000,312000,312000,0
20240416,154300,13882777500,312000,312000,312000,312000,0
20240416,154200,13882777500,312000,312000,312000,312000,0
20240416,154100,13882777500,312000,312000,312000,312000,0
20240416,154000,13882777500,312000,312000,312000,312000,0
20240416,153900,13882777500,312000,312000,312000,312000,0
20240416,153800,13882777500,312000,312000,312000,312000,812
20240416,153700,13882777500,312000,312000,312000,312000,0
20240416,153600,13882777500,312000,312000,312000,312000,0
20240416,153500,13882777500,312000,312000,312000,312000,0
20240416,153400,13882777500,312000,312000,312000,312000,0
20240416,153300,13882777500,312000,312000,312000,312000,0
20240416,153200,13882777500,312000,312000,312000,312000,0
20240416,153100,13882777500,312000,312000,312000,312000,0
20240416,153000,13882777500,312000,312000,312000,312000,812
20240416,152900,13629433500,312500,312500,312500,312500,0
20240416,152800,13629433500,312500,312500,312500,312500,0
20240416,152700,13629433500,312500,312500,312500,312500,0
20240416,152600,13629433500,312500,312500,312500,312500,0
20240416,152500,13629433500,312500,312500,312500,312500,0
20240416,152400,13629433500,312500,312500,312500,312500,0
20240416,152300,13629433500,312500,312500,312500,312500,0
20240416,152200,13629433500,312500,312500,312500,312500,0
20240416,152100,13629433500,312500,312500,312500,312500,0
20240416,152000,13629433500,312500,312500,312500,312500,0
20240416,151900,13629433500,312500,313500,313500,312500,155
20240416,151800,13580910500,313000,313000,313000,312500,133
20240416,151700,13539287500,312500,313000,313000,312500,102
20240416,151600,13507376500,312500,312000,312500,312000,123
20240416,151500,13468946500,312000,312000,312500,312000,31
20240416,151400,13459267500,312500,312000,312500,312000,224
20240416,151300,13389334500,312000,312000,312000,312000,10
20240416,151200,13386214500,312000,312000,312000,311500,9
20240416,151100,13383408500,312000,312000,312000,311500,13
20240416,151000,13379354500,312000,311500,312000,311500,16
20240416,150900,13374363500,312000,312500,312500,311500,30
20240416,150800,13365002500,312500,312000,312500,311500,44
20240416,150700,13351272000,312000,312000,312000,312000,211
20240416,150600,13285440000,312000,311500,312000,311500,23
20240416,150500,13278266500,312000,312500,312500,312000,24
20240416,150400,13270775000,312500,312500,312500,312500,6
20240416,150300,13268900000,312000,312500,312500,312000,23
20240416,150200,13261723000,312500,312000,312500,312000,62
20240416,150100,13242376000,312000,312500,312500,312000,37
20240416,150000,13230814000,312500,312000,312500,312000,26
20240416,145900,13222694500,312000,311500,312000,311500,12
20240416,145800,13218951500,312000,312000,312000,311500,8
20240416,145700,13216456500,312000,312500,312500,312000,3
20240416,145600,13215519500,311500,312500,312500,311500,69
20240416,145500,13193995500,312500,312000,312500,312000,15
20240416,145400,13189309000,312000,312000,312000,311500,89
20240416,145300,13161542000,312000,312000,312000,311500,15
20240416,145200,13156863000,312000,312000,312000,311500,35
20240416,145100,13145958500,312000,312000,312000,311500,20
20240416,145000,13139719500,312000,312000,312000,312000,12
20240416,144900,13135975500,312000,312000,312000,311500,22
20240416,144800,13129112500,312000,312000,312000,312000,22
20240416,144700,13122248500,311500,312000,312000,311500,27
20240416,144600,13113828500,311500,311000,312000,311000,116
20240416,144500,13077695000,311500,311500,311500,311500,11
20240416,144400,13074268500,311500,311500,311500,311000,7
20240416,144300,13072089000,311500,311000,311500,311000,14
20240416,144200,13067732000,311500,311500,311500,311000,22
20240416,144100,13060883000,311500,312000,312000,311500,15
20240416,144000,13056208000,311500,312000,312000,311500,7
20240416,143900,13054025000,310500,312000,312000,310500,33
20240416,143800,13043771000,312000,312000,312000,312000,4
20240416,143700,13042523000,310500,311500,312000,310500,167
20240416,143600,12990574000,312000,312000,312000,311500,26
20240416,143500,12982472000,311500,311500,312000,311500,16
20240416,143400,12977486000,312000,312500,312500,312000,16
20240416,143300,12972493000,312000,312500,312500,311500,29
20240416,143200,12963447500,312000,312000,312000,311500,147
20240416,143100,12917584000,312000,312000,312000,311500,9
20240416,143000,12914776500,312000,312000,312000,311500,37
20240416,142900,12903244000,312000,311500,312000,311500,12
20240416,142800,12899501000,312000,312000,312000,312000,39
20240416,142700,12887333000,311500,312000,312000,311500,10
20240416,142600,12884214500,312000,312000,312000,312000,3
20240416,142500,12883278500,312000,312000,312000,311500,13
20240416,142400,12879226000,312000,312000,312000,312000,4
20240416,142300,12877978000,311500,311500,312000,311500,15
20240416,142200,12873300000,311500,312000,312000,311500,6
20240416,142100,12871429000,311000,312500,312500,311000,528
20240416,142000,12707028000,312500,312500,312500,312000,66
20240416,141900,12686408500,312500,312500,312500,312000,7
20240416,141800,12684222000,312000,312500,313000,312000,113
20240416,141700,12648941000,312500,312000,312500,312000,12
20240416,141600,12645192000,312500,312500,312500,312500,27
20240416,141500,12636754500,312500,312000,312500,312000,8
20240416,141400,12634256000,312500,312500,312500,312500,10
20240416,141300,12631131000,312500,312000,312500,312000,13
20240416,141200,12627074500,312000,312000,312000,312000,2
20240416,141100,12626450500,312000,312000,312000,312000,12
20240416,141000,12622706500,311500,312000,312500,311500,62
20240416,140900,12603362000,312000,312000,312000,312000,8
20240416,140800,12600866000,312000,311500,312000,311500,75
20240416,140700,12577478000,311000,311000,311000,311000,10
20240416,140600,12574368000,311000,311500,311500,311000,91
20240416,140500,12546023000,311500,311000,311500,311000,45
20240416,140400,12532006000,311000,311500,311500,311000,21
20240416,140300,12525465000,311500,311000,311500,311000,7
20240416,140200,12523286500,310500,311000,311000,310500,12
20240416,140100,12519555000,310500,311000,311000,310500,31
20240416,140000,12509925000,311000,311000,311000,310500,14
20240416,135900,12505572000,311000,311000,311000,311000,7
20240416,135800,12503395000,310500,310500,311000,310500,8
20240416,135700,12500908500,310500,311000,311000,310500,55
20240416,135600,12483828500,311000,310500,311000,310500,5
20240416,135500,12482275500,311000,310500,311000,310500,10
20240416,135400,12479166000,310500,311000,311000,310500,35
20240416,135300,12468282000,310500,310500,311000,310500,14
20240416,135200,12463934500,310500,311000,311000,310500,74
20240416,135100,12440954000,311000,311000,311000,310500,349
20240416,135000,12332491500,311500,311500,311500,311000,28
20240416,134900,12323777500,311000,311000,311500,311000,19
20240416,134800,12317863500,311500,311000,311500,311000,106
20240416,134700,12284845000,311500,311500,311500,311500,33
20240416,134600,12274565500,311500,311500,311500,311000,68
20240416,134500,12253385500,311500,311500,311500,311000,147
20240416,134400,12207595500,311500,312000,312000,311500,58
20240416,134300,12189527000,311500,311000,312000,311000,111
20240416,134200,12154946000,311500,311500,311500,311500,11
20240416,134100,12151519500,311000,311000,311000,311000,1
20240416,134000,12151208500,311000,311500,311500,311000,48
20240416,133900,12136257000,311000,311500,311500,311000,5
20240416,133800,12134700500,311000,311000,311000,311000,11
20240416,133700,12131279500,311000,311500,311500,311000,43
20240416,133600,12117891000,311500,312000,312000,311500,29
20240416,133500,12108857000,311500,311500,311500,311500,59
20240416,133400,12090478500,311500,311500,311500,311500,17
20240416,133300,12085183000,312500,312000,312500,311000,13
20240416,133200,12081134500,311000,312000,312500,311000,72
20240416,133100,12058694500,312000,312000,312000,312000,0
20240416,133000,12058694500,312000,313000,314000,312000,243
20240416,132900,11982768500,313500,312500,313500,312500,71
20240416,132800,11960570000,314000,313500,314000,312500,44
20240416,132700,11946778500,313500,313500,313500,313000,45
20240416,132600,11932673000,313500,313000,313500,313000,50
20240416,132500,11917003000,313000,312500,313500,312500,46
20240416,132400,11902588500,312500,312000,312500,312000,63
20240416,132300,11882904000,312500,312500,312500,312000,64
20240416,132200,11862906500,312500,312000,312500,312000,106
20240416,132100,11829820000,312000,312000,312000,311500,54
20240416,132000,11812975500,312000,311000,312000,310500,54
20240416,131900,11796165500,311000,310000,311000,310000,118
20240416,131800,11759563000,310000,310000,311000,309500,99
20240416,131700,11728863500,310000,310000,310000,310000,90
20240416,131600,11700963500,310000,310500,311000,310000,236
20240416,131500,11627788500,311000,310500,311000,310500,47
20240416,131400,11613193000,310500,310500,311000,310500,18
20240416,131300,11607603000,310500,311000,311500,310000,282
20240416,131200,11520040000,311000,310000,311000,310000,40
20240416,131100,11507614000,310000,311500,311500,309500,4783
20240416,131000,10024051000,311000,311500,311500,311000,82
20240416,130900,9998538500,311000,311000,311500,311000,17
20240416,130800,9993251000,311500,311500,311500,311500,14
20240416,130700,9988890000,311500,311000,311500,311000,69
20240416,130600,9967403000,311000,311500,311500,311000,632
20240416,130500,9770583000,312000,312500,312500,311500,744
20240416,130400,9538484000,312500,312500,312500,312500,10
20240416,130300,9535359000,312500,312500,313000,312000,304
20240416,130200,9440372000,313000,312500,313000,312500,4
20240416,130100,9439121000,312500,312500,313000,312500,14
20240416,130000,9434743500,312500,312500,312500,312500,1
20240416,125900,9434431000,313000,312500,313000,312500,57
20240416,125800,9416617000,312500,313000,313000,312500,70
20240416,125700,9394708000,313000,312500,313000,312500,5
20240416,125600,9393145000,313000,313000,313000,312500,21
20240416,125500,9386578000,312500,312500,313000,312500,22
20240416,125400,9379695000,312500,312500,312500,312500,190
20240416,125300,9320320000,312500,312500,312500,312000,223
20240416,125200,9250683500,312000,312000,312500,312000,12
20240416,125100,9246939000,312000,312000,312000,312000,2
20240416,125000,9246315000,312000,312500,312500,312000,117
20240416,124900,9209803000,312000,312500,312500,312000,854
20240416,124800,8942931000,313000,313000,313000,312500,6
20240416,124700,8941054000,313000,312500,313000,312500,18
20240416,124600,8935427500,312500,312500,313000,312000,264
20240416,124500,8852934500,312000,313000,313000,312000,705
20240416,124400,8632533000,312500,313000,313000,312500,53
20240416,124300,8615970000,313000,313000,313000,313000,489
20240416,124200,8462913000,313000,313500,313500,313000,137
20240416,124100,8419964000,313500,313500,314000,313500,5
20240416,124000,8418396000,313500,314000,314000,313500,66
20240416,123900,8397692500,314000,313500,314000,313500,117
20240416,123800,8360955500,313500,313500,313500,313500,33
20240416,123700,8350610000,313500,314000,314000,313500,4
20240416,123600,8349355500,313500,313500,313500,313500,1
20240416,123500,8349042000,313500,313500,313500,313500,89
20240416,123400,8321140500,313500,313500,313500,313500,2
20240416,123300,8320513500,313500,313500,313500,313500,6
20240416,123200,8318632500,313500,313500,313500,313500,4
20240416,123100,8317378500,313500,313500,313500,313500,71
20240416,123000,8295120000,313500,313500,313500,313500,11
20240416,122900,8291671500,313500,313000,313500,313000,52
20240416,122800,8275370000,313000,313000,313000,313000,6
20240416,122700,8273492000,313000,313000,313000,313000,0
20240416,122600,8273492000,313000,313000,313000,313000,68
20240416,122500,8252208000,313000,313000,313000,313000,29
20240416,122400,8243131000,313000,313000,313000,313000,175
20240416,122300,8188356000,313000,313500,314000,313000,311
20240416,122200,8090943500,314000,313000,314000,313000,4
20240416,122100,8089689000,313000,313000,313500,313000,120
20240416,122000,8052117000,313500,313500,313500,313000,67
20240416,121900,8031113000,313000,313500,313500,313000,9
20240416,121800,8028292500,313000,313000,313000,312500,8
20240416,121700,8025791000,313000,313000,313000,313000,102
20240416,121600,7993865000,313000,312500,313000,312500,2
20240416,121500,7993239500,312500,312500,312500,312500,1
20240416,121400,7992927000,312500,313000,313000,312500,32
20240416,121300,7982925000,313000,313500,313500,313000,494
20240416,121200,7828286000,313500,313000,313500,313000,11
20240416,121100,7824840500,313000,313000,313500,313000,36
20240416,121000,7813572000,313500,313500,313500,313500,54
20240416,120900,7796643000,313500,313500,313500,313500,31
20240416,120800,7786924500,313000,313000,313500,313000,35
20240416,120700,7775968500,313000,313500,313500,313000,25
20240416,120600,7768136000,313500,313500,313500,313500,24
20240416,120500,7760612000,313500,313000,313500,313000,3
20240416,120400,7759672000,313000,313500,313500,313000,32
20240416,120300,7749655000,313500,313500,313500,313500,6
20240416,120200,7747774000,313500,313500,313500,313500,90
20240416,120100,7719559000,313500,314000,314500,313500,34
20240416,120000,7708884500,314000,314500,314500,314000,40
20240416,115900,7696308000,314500,314500,314500,314500,216
20240416,115800,7628376000,315000,314500,315000,314500,104
20240416,115700,7595667500,314000,313500,314000,313500,203
20240416,115600,7532014500,313500,313000,313500,313000,33
20240416,115500,7521670500,313500,313500,313500,313500,2
20240416,115400,7521043500,313500,313000,313500,313000,58
20240416,115300,7502887500,313500,313500,313500,313500,146
20240416,115200,7457116500,313500,313500,313500,313500,5
20240416,115100,7455549000,313000,313000,313000,313000,3
20240416,115000,7454610000,313000,313000,313000,313000,7
20240416,114900,7452419000,313500,313500,313500,313000,78
20240416,114800,7427988500,313000,313000,313000,313000,5
20240416,114700,7426423500,313000,313500,313500,313000,9
20240416,114600,7423604000,313500,313500,313500,313500,4
20240416,114500,7422350000,313000,313000,313000,312500,88
20240416,114400,7394808500,313000,312500,313000,312500,16
20240416,114300,7389801500,313000,313000,313000,312500,12
20240416,114200,7386047500,312500,312500,312500,312500,0
20240416,114100,7386047500,312500,313000,313000,312500,19
20240416,114000,7380107500,312500,313000,313000,312500,38
20240416,113900,7368226500,313000,313000,313000,313000,7
20240416,113800,7366035500,312500,313000,313000,312500,8
20240416,113700,7363533500,313000,312000,313000,312000,5
20240416,113600,7361971000,312000,312500,312500,312000,58
20240416,113500,7343869500,312500,312500,312500,312000,23
20240416,113400,7336682500,312500,312500,312500,312500,1
20240416,113300,7336370000,312000,312500,313000,312000,28
20240416,113200,7327626000,312500,312500,312500,312500,10
20240416,113100,7324501000,312500,312500,312500,312000,164
20240416,113000,7273251500,312500,312000,312500,312000,6
20240416,112900,7271378500,312500,312500,312500,312000,82
20240416,112800,7245754500,312500,312500,312500,312500,11
20240416,112700,7242317000,312500,312000,312500,311500,35
20240416,112600,7231409000,312000,312000,312000,312000,71
20240416,112500,7209257000,312000,312000,312500,312000,74
20240416,112400,7186168000,312000,312000,312500,312000,394
20240416,112300,7063227500,312000,313000,313000,312000,17
20240416,112200,7057916500,313000,313500,313500,312500,195
20240416,112100,6996953500,313500,313000,313500,313000,62
20240416,112000,6977546500,313000,313000,313500,313000,48
20240416,111900,6962515500,313500,313000,313500,313000,27
20240416,111800,6954061500,313000,312500,313000,312500,44
20240416,111700,6940291500,313000,312500,313000,312000,4
20240416,111600,6939041500,312000,312000,312000,311500,314
20240416,111500,6841139000,311500,312000,312000,311500,102
20240416,111400,6809353500,312000,313000,313000,311500,493
20240416,111300,6655452500,313000,313000,313500,312500,580
20240416,111200,6473899500,313500,313500,313500,313500,187
20240416,111100,6415275000,313500,314000,314000,313500,182
20240416,111000,6358187000,314000,314000,314000,313500,258
20240416,110900,6277180500,314000,314500,314500,314000,325
20240416,110800,6175125500,314500,314500,314500,314000,113
20240416,110700,6139588000,314500,314500,314500,314500,11
20240416,110600,6136128500,314000,314500,315000,314000,9
20240416,110500,6133298000,314500,315000,315000,314000,114
20240416,110400,6097494500,314000,314500,315000,314000,66
20240416,110300,6076744500,314500,314500,315000,314500,43
20240416,110200,6063220000,315000,315500,315500,314500,703
20240416,110100,5841788000,315500,315500,315500,315000,278
20240416,110000,5754157500,315500,315500,315500,315000,62
20240416,105900,5734621500,315000,315500,315500,315000,153
20240416,105800,5686360000,315500,316500,316500,315500,645
20240416,105700,5482547500,316500,316500,316500,316000,137
20240416,105600,5439244500,316000,316500,316500,316000,51
20240416,105500,5423109000,316000,316000,316500,316000,9
20240416,105400,5420262500,316000,316000,316000,316000,252
20240416,105300,5340630500,316000,316500,317000,316000,232
20240416,105200,5267308500,316500,317000,317000,316500,205
20240416,105100,5202422000,317000,316500,317000,316500,4
20240416,105000,5201155000,317000,317000,317000,317000,19
20240416,104900,5195132000,317000,317500,317500,317000,150
20240416,104800,5147541000,317500,317000,317500,317000,72
20240416,104700,5124684000,317000,317500,317500,317000,12
20240416,104600,5120879500,317000,317000,317000,316500,67
20240416,104500,5099641500,317000,316500,317000,316500,29
20240416,104400,5090455500,316000,316000,317000,316000,82
20240416,104300,5064523000,316500,316000,316500,316000,56
20240416,104200,5046801000,316500,316500,317500,316000,136
20240416,104100,5003772500,316500,319000,319000,316500,1543
20240416,104000,4513579500,319000,319500,319500,319000,14
20240416,103900,4509112000,319500,319000,319500,318500,45
20240416,103800,4494756500,319000,318500,319000,318500,56
20240416,103700,4476900500,319000,318500,319000,318500,42
20240416,103600,4463519000,318500,318500,318500,318000,98
20240416,103500,4432319500,318000,318000,318500,318000,24
20240416,103400,4424683500,318500,318500,318500,318000,18
20240416,103300,4418951000,318000,318500,318500,318000,18
20240416,103200,4413223000,318500,318000,318500,318000,6
20240416,103100,4411314000,318500,318000,318500,318000,121
20240416,103000,4372835500,318000,317500,318000,317500,15
20240416,102900,4368066000,318500,318000,318500,318000,101
20240416,102800,4335946000,318000,318000,318000,317500,66
20240416,102700,4314958500,317500,317500,318000,317500,109
20240416,102600,4280320000,317500,318000,318500,317500,211
20240416,102500,4213236000,318000,318000,318500,317500,253
20240416,102400,4132778500,318000,320500,321000,318000,2924
20240416,102300,3197424000,321000,321000,321000,320500,14
20240416,102200,3192931500,320500,320500,320500,320500,13
20240416,102100,3188765000,320500,320500,321000,320500,15
20240416,102000,3183957000,321500,321000,321500,320500,454
20240416,101900,3038246500,321000,321000,321000,321000,31
20240416,101800,3028295500,321000,321500,321500,321000,24
20240416,101700,3020586000,321500,321500,321500,321000,13
20240416,101600,3016411000,321500,321000,321500,321000,27
20240416,101500,3007738500,321000,321000,321500,321000,73
20240416,101400,2984300000,321000,321000,321000,321000,6
20240416,101300,2982374000,321000,321000,321000,321000,12
20240416,101200,2978522000,321000,321000,321000,321000,39
20240416,101100,2966003000,321000,320500,321500,320500,192
20240416,101000,2904375000,320500,320500,321000,320500,94
20240416,100900,2874241000,320500,320500,321000,320500,75
20240416,100800,2850194000,320500,321500,321500,320500,133
20240416,100700,2807543500,321000,321500,321500,320500,1460
20240416,100600,2338695000,321500,321500,321500,321500,88
20240416,100500,2310403000,321500,322000,322000,321500,43
20240416,100400,2296577000,321500,321500,321500,321500,132
20240416,100300,2254139000,322000,322000,322000,322000,80
20240416,100200,2228379000,322000,322000,322000,322000,5
20240416,100100,2226769000,322000,322000,322000,321500,1086
20240416,100000,1877104000,322000,322000,322500,322000,47
20240416,095900,1861949000,322500,322000,322500,322000,35
20240416,095800,1850678500,322000,322000,322500,322000,26
20240416,095700,1842298500,322000,322500,322500,322000,14
20240416,095600,1837784000,322000,322000,322500,322000,36
20240416,095500,1826189000,322500,322500,322500,322500,1
20240416,095400,1825866500,322000,322000,322500,322000,74
20240416,095300,1802036000,322000,322000,322500,322000,161
20240416,095200,1750191000,322500,322000,322500,322000,20
20240416,095100,1743745500,322000,322000,322500,322000,111
20240416,095000,1707993500,322500,322000,322500,322000,12
20240416,094900,1704124000,322500,322500,322500,322000,24
20240416,094800,1696384500,322500,322000,322500,322000,25
20240416,094700,1688332500,322000,322000,322000,322000,149
20240416,094600,1640354500,322000,322500,322500,322000,10
20240416,094500,1637131500,322500,322500,322500,322500,181
20240416,094400,1578759000,322500,322500,322500,322000,75
20240416,094300,1554573000,322000,322500,322500,322000,204
20240416,094200,1488860000,323000,323000,323000,322500,62
20240416,094100,1468863500,322500,322500,322500,322000,91
20240416,094000,1439518500,322500,322500,323000,322500,233
20240416,093900,1364375500,322500,322500,322500,322500,90
20240416,093800,1335350500,322500,322500,322500,322500,80
20240416,093700,1309550500,322500,323000,323000,322500,634
20240416,093600,1104894500,323000,323500,323500,323000,315
20240416,093500,1003143500,323500,323500,323500,323500,35
20240416,093400,991821000,323500,323500,323500,323000,18
20240416,093300,986000000,323000,323500,323500,323000,12
20240416,093200,982119500,323500,323500,323500,323500,4
20240416,093100,980825500,323500,323500,323500,323000,6
20240416,093000,978885500,323500,323500,323500,323000,101
20240416,092900,946212500,323500,323000,323500,323000,4
20240416,092800,944919000,323000,323000,323500,323000,60
20240416,092700,925524500,323000,323500,323500,323000,62
20240416,092600,905488500,323500,323500,323500,323000,84
20240416,092500,878346000,323000,323500,323500,323000,10
20240416,092400,875114500,323500,323500,324000,323000,51
20240416,092300,858632500,323500,323000,323500,323000,96
20240416,092200,827622000,323500,323500,323500,323500,12
20240416,092100,823740000,323500,323500,323500,323500,41
20240416,092000,810476500,323500,324000,324000,323000,444
20240416,091900,666981000,324000,323500,324000,323500,16
20240416,091800,661802500,323500,323500,323500,323500,7
20240416,091700,659538000,323500,324000,324000,323500,105
20240416,091600,625521500,324500,324000,324500,324000,160
20240416,091500,573678000,324500,323500,324500,323500,139
20240416,091400,528693000,323500,323500,323500,323000,57
20240416,091300,510258500,323500,323500,323500,323000,54
20240416,091200,492793000,323500,323000,323500,323000,75
20240416,091100,468537500,323500,323500,323500,323500,154
20240416,091000,418718500,324000,323500,324500,323500,38
20240416,090900,406420500,323500,325000,325000,323500,81
20240416,090800,380177500,325000,325500,325500,325000,8
20240416,090700,377574500,325500,324000,326000,324000,18
20240416,090600,371726000,324000,324500,324500,323500,582
20240416,090500,183213000,324500,325000,325500,324000,59
20240416,090400,164068500,325000,324500,325000,324000,69
20240416,090300,141686500,325000,324000,325000,324000,9
20240416,090200,138765500,324500,324500,324500,324500,13
20240416,090100,134547000,324000,325500,325500,324000,156
20240416,090000,83914500,325500,326000,326000,324500,252