KissMeData/078350/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,201500,25517817890,21700,21700,21700,21700,15527
20240404,201400,25517817890,21700,21700,21700,21700,0
20240404,201300,25517817890,21700,21700,21700,21700,0
20240404,201200,25517817890,21700,21700,21700,21700,0
20240404,201100,25517817890,21700,21700,21700,21700,0
20240404,201000,25517817890,21700,21700,21700,21700,0
20240404,200900,25517817890,21700,21700,21700,21700,0
20240404,200800,25517817890,21700,21700,21700,21700,0
20240404,200700,25517817890,21700,21700,21700,21700,0
20240404,200600,25517817890,21700,21700,21700,21700,0
20240404,200500,25517817890,21700,21700,21700,21700,0
20240404,200400,25517817890,21700,21700,21700,21700,0
20240404,200300,25517817890,21700,21700,21700,21700,0
20240404,200200,25517817890,21700,21700,21700,21700,0
20240404,200100,25517817890,21700,21700,21700,21700,0
20240404,200000,25517817890,21700,21700,21700,21700,0
20240404,195900,25517817890,21700,21700,21700,21700,0
20240404,195800,25517817890,21700,21700,21700,21700,0
20240404,195700,25517817890,21700,21700,21700,21700,0
20240404,195600,25517817890,21700,21700,21700,21700,0
20240404,195500,25517817890,21700,21700,21700,21700,0
20240404,195400,25517817890,21700,21700,21700,21700,0
20240404,195300,25517817890,21700,21700,21700,21700,0
20240404,195200,25517817890,21700,21700,21700,21700,0
20240404,195100,25517817890,21700,21700,21700,21700,0
20240404,195000,25517817890,21700,21700,21700,21700,0
20240404,194900,25517817890,21700,21700,21700,21700,0
20240404,194800,25517817890,21700,21700,21700,21700,0
20240404,194700,25517817890,21700,21700,21700,21700,0
20240404,194600,25517817890,21700,21700,21700,21700,0
20240404,194500,25517817890,21700,21700,21700,21700,15527
20240404,194400,25517817890,21700,21700,21700,21700,0
20240404,194300,25517817890,21700,21700,21700,21700,0
20240404,194200,25517817890,21700,21700,21700,21700,0
20240404,194100,25517817890,21700,21700,21700,21700,0
20240404,194000,25517817890,21700,21700,21700,21700,0
20240404,193900,25517817890,21700,21700,21700,21700,0
20240404,193800,25517817890,21700,21700,21700,21700,0
20240404,193700,25517817890,21700,21700,21700,21700,0
20240404,193600,25517817890,21700,21700,21700,21700,0
20240404,193500,25517817890,21700,21700,21700,21700,0
20240404,193400,25517817890,21700,21700,21700,21700,0
20240404,193300,25517817890,21700,21700,21700,21700,0
20240404,193200,25517817890,21700,21700,21700,21700,0
20240404,193100,25517817890,21700,21700,21700,21700,0
20240404,193000,25517817890,21700,21700,21700,21700,0
20240404,192900,25517817890,21700,21700,21700,21700,0
20240404,192800,25517817890,21700,21700,21700,21700,0
20240404,192700,25517817890,21700,21700,21700,21700,0
20240404,192600,25517817890,21700,21700,21700,21700,0
20240404,192500,25517817890,21700,21700,21700,21700,0
20240404,192400,25517817890,21700,21700,21700,21700,0
20240404,192300,25517817890,21700,21700,21700,21700,0
20240404,192200,25517817890,21700,21700,21700,21700,0
20240404,192100,25517817890,21700,21700,21700,21700,0
20240404,192000,25517817890,21700,21700,21700,21700,0
20240404,191900,25517817890,21700,21700,21700,21700,0
20240404,191800,25517817890,21700,21700,21700,21700,0
20240404,191700,25517817890,21700,21700,21700,21700,0
20240404,191600,25517817890,21700,21700,21700,21700,0
20240404,191500,25517817890,21700,21700,21700,21700,15527
20240404,191400,25517817890,21700,21700,21700,21700,0
20240404,191300,25517817890,21700,21700,21700,21700,0
20240404,191200,25517817890,21700,21700,21700,21700,0
20240404,191100,25517817890,21700,21700,21700,21700,0
20240404,191000,25517817890,21700,21700,21700,21700,0
20240404,190900,25517817890,21700,21700,21700,21700,0
20240404,190800,25517817890,21700,21700,21700,21700,0
20240404,190700,25517817890,21700,21700,21700,21700,0
20240404,190600,25517817890,21700,21700,21700,21700,0
20240404,190500,25517817890,21700,21700,21700,21700,0
20240404,190400,25517817890,21700,21700,21700,21700,0
20240404,190300,25517817890,21700,21700,21700,21700,0
20240404,190200,25517817890,21700,21700,21700,21700,0
20240404,190100,25517817890,21700,21700,21700,21700,0
20240404,190000,25517817890,21700,21700,21700,21700,0
20240404,185900,25517817890,21700,21700,21700,21700,0
20240404,185800,25517817890,21700,21700,21700,21700,0
20240404,185700,25517817890,21700,21700,21700,21700,0
20240404,185600,25517817890,21700,21700,21700,21700,0
20240404,185500,25517817890,21700,21700,21700,21700,0
20240404,185400,25517817890,21700,21700,21700,21700,0
20240404,185300,25517817890,21700,21700,21700,21700,0
20240404,185200,25517817890,21700,21700,21700,21700,0
20240404,185100,25517817890,21700,21700,21700,21700,0
20240404,185000,25517817890,21700,21700,21700,21700,0
20240404,184900,25517817890,21700,21700,21700,21700,0
20240404,184800,25517817890,21700,21700,21700,21700,0
20240404,184700,25517817890,21700,21700,21700,21700,0
20240404,184600,25517817890,21700,21700,21700,21700,0
20240404,184500,25517817890,21700,21700,21700,21700,15527
20240404,184400,25517817890,21700,21700,21700,21700,0
20240404,184300,25517817890,21700,21700,21700,21700,0
20240404,184200,25517817890,21700,21700,21700,21700,0
20240404,184100,25517817890,21700,21700,21700,21700,0
20240404,184000,25517817890,21700,21700,21700,21700,0
20240404,183900,25517817890,21700,21700,21700,21700,0
20240404,183800,25517817890,21700,21700,21700,21700,0
20240404,183700,25517817890,21700,21700,21700,21700,0
20240404,183600,25517817890,21700,21700,21700,21700,0
20240404,183500,25517817890,21700,21700,21700,21700,0
20240404,183400,25517817890,21700,21700,21700,21700,0
20240404,183300,25517817890,21700,21700,21700,21700,0
20240404,183200,25517817890,21700,21700,21700,21700,0
20240404,183100,25517817890,21700,21700,21700,21700,0
20240404,183000,25517817890,21700,21700,21700,21700,0
20240404,182900,25517817890,21700,21700,21700,21700,0
20240404,182800,25517817890,21700,21700,21700,21700,0
20240404,182700,25517817890,21700,21700,21700,21700,0
20240404,182600,25517817890,21700,21700,21700,21700,0
20240404,182500,25517817890,21700,21700,21700,21700,0
20240404,182400,25517817890,21700,21700,21700,21700,0
20240404,182300,25517817890,21700,21700,21700,21700,0
20240404,182200,25517817890,21700,21700,21700,21700,0
20240404,182100,25517817890,21700,21700,21700,21700,0
20240404,182000,25517817890,21700,21700,21700,21700,0
20240404,181900,25517817890,21700,21700,21700,21700,0
20240404,181800,25517817890,21700,21700,21700,21700,0
20240404,181700,25517817890,21700,21700,21700,21700,0
20240404,181600,25517817890,21700,21700,21700,21700,0
20240404,181500,25517817890,21700,21700,21700,21700,15527
20240404,181400,25517817890,21700,21700,21700,21700,0
20240404,181300,25517817890,21700,21700,21700,21700,0
20240404,181200,25517817890,21700,21700,21700,21700,0
20240404,181100,25517817890,21700,21700,21700,21700,0
20240404,181000,25517817890,21700,21700,21700,21700,0
20240404,180900,25517817890,21700,21700,21700,21700,0
20240404,180800,25517817890,21700,21700,21700,21700,0
20240404,180700,25517817890,21700,21700,21700,21700,0
20240404,180600,25517817890,21700,21700,21700,21700,0
20240404,180500,25517817890,21700,21700,21700,21700,0
20240404,180400,25517817890,21700,21700,21700,21700,0
20240404,180300,25517817890,21700,21700,21700,21700,0
20240404,180200,25517817890,21700,21700,21700,21700,0
20240404,180100,25517817890,21700,21700,21700,21700,0
20240404,180000,25517817890,21700,21700,21700,21700,0
20240404,175900,25517817890,21700,21700,21700,21700,0
20240404,175800,25517817890,21700,21700,21700,21700,0
20240404,175700,25517817890,21700,21700,21700,21700,0
20240404,175600,25517817890,21700,21700,21700,21700,0
20240404,175500,25517817890,21700,21700,21700,21700,0
20240404,175400,25517817890,21700,21700,21700,21700,0
20240404,175300,25517817890,21700,21700,21700,21700,0
20240404,175200,25517817890,21700,21700,21700,21700,0
20240404,175100,25517817890,21700,21700,21700,21700,0
20240404,175000,25517817890,21700,21700,21700,21700,0
20240404,174900,25517817890,21700,21700,21700,21700,0
20240404,174800,25517817890,21700,21700,21700,21700,0
20240404,174700,25517817890,21700,21700,21700,21700,0
20240404,174600,25517817890,21700,21700,21700,21700,0
20240404,174500,25517817890,21700,21700,21700,21700,15527
20240404,174400,25517817890,21700,21700,21700,21700,0
20240404,174300,25517817890,21700,21700,21700,21700,0
20240404,174200,25517817890,21700,21700,21700,21700,0
20240404,174100,25517817890,21700,21700,21700,21700,0
20240404,174000,25517817890,21700,21700,21700,21700,0
20240404,173900,25517817890,21700,21700,21700,21700,0
20240404,173800,25517817890,21700,21700,21700,21700,0
20240404,173700,25517817890,21700,21700,21700,21700,0
20240404,173600,25517817890,21700,21700,21700,21700,0
20240404,173500,25517817890,21700,21700,21700,21700,0
20240404,173400,25517817890,21700,21700,21700,21700,0
20240404,173300,25517817890,21700,21700,21700,21700,0
20240404,173200,25517817890,21700,21700,21700,21700,0
20240404,173100,25517817890,21700,21700,21700,21700,0
20240404,173000,25517817890,21700,21700,21700,21700,0
20240404,172900,25517817890,21700,21700,21700,21700,0
20240404,172800,25517817890,21700,21700,21700,21700,0
20240404,172700,25517817890,21700,21700,21700,21700,0
20240404,172600,25517817890,21700,21700,21700,21700,0
20240404,172500,25517817890,21700,21700,21700,21700,0
20240404,172400,25517817890,21700,21700,21700,21700,0
20240404,172300,25517817890,21700,21700,21700,21700,0
20240404,172200,25517817890,21700,21700,21700,21700,0
20240404,172100,25517817890,21700,21700,21700,21700,0
20240404,172000,25517817890,21700,21700,21700,21700,0
20240404,171900,25517817890,21700,21700,21700,21700,0
20240404,171800,25517817890,21700,21700,21700,21700,0
20240404,171700,25517817890,21700,21700,21700,21700,0
20240404,171600,25517817890,21700,21700,21700,21700,0
20240404,171500,25517817890,21700,21700,21700,21700,15527
20240404,171400,25517817890,21700,21700,21700,21700,0
20240404,171300,25517817890,21700,21700,21700,21700,0
20240404,171200,25517817890,21700,21700,21700,21700,0
20240404,171100,25517817890,21700,21700,21700,21700,0
20240404,171000,25517817890,21700,21700,21700,21700,0
20240404,170900,25517817890,21700,21700,21700,21700,0
20240404,170800,25517817890,21700,21700,21700,21700,0
20240404,170700,25517817890,21700,21700,21700,21700,0
20240404,170600,25517817890,21700,21700,21700,21700,0
20240404,170500,25517817890,21700,21700,21700,21700,0
20240404,170400,25517817890,21700,21700,21700,21700,0
20240404,170300,25517817890,21700,21700,21700,21700,0
20240404,170200,25517817890,21700,21700,21700,21700,0
20240404,170100,25517817890,21700,21700,21700,21700,0
20240404,170000,25517817890,21700,21700,21700,21700,0
20240404,165900,25517817890,21700,21700,21700,21700,0
20240404,165800,25517817890,21700,21700,21700,21700,0
20240404,165700,25517817890,21700,21700,21700,21700,0
20240404,165600,25517817890,21700,21700,21700,21700,0
20240404,165500,25517817890,21700,21700,21700,21700,0
20240404,165400,25517817890,21700,21700,21700,21700,0
20240404,165300,25517817890,21700,21700,21700,21700,0
20240404,165200,25517817890,21700,21700,21700,21700,0
20240404,165100,25517817890,21700,21700,21700,21700,0
20240404,165000,25517817890,21700,21700,21700,21700,0
20240404,164900,25517817890,21700,21700,21700,21700,0
20240404,164800,25517817890,21700,21700,21700,21700,0
20240404,164700,25517817890,21700,21700,21700,21700,0
20240404,164600,25517817890,21700,21700,21700,21700,0
20240404,164500,25517817890,21700,21700,21700,21700,15527
20240404,164400,25517817890,21700,21700,21700,21700,0
20240404,164300,25517817890,21700,21700,21700,21700,0
20240404,164200,25517817890,21700,21700,21700,21700,0
20240404,164100,25517817890,21700,21700,21700,21700,0
20240404,164000,25517817890,21700,21700,21700,21700,0
20240404,163900,25517817890,21700,21700,21700,21700,0
20240404,163800,25517817890,21700,21700,21700,21700,0
20240404,163700,25517817890,21700,21700,21700,21700,0
20240404,163600,25517817890,21700,21700,21700,21700,0
20240404,163500,25517817890,21700,21700,21700,21700,0
20240404,163400,25517817890,21700,21700,21700,21700,0
20240404,163300,25517817890,21700,21700,21700,21700,0
20240404,163200,25517817890,21700,21700,21700,21700,0
20240404,163100,25517817890,21700,21700,21700,21700,0
20240404,163000,25517817890,21700,21700,21700,21700,0
20240404,162900,25517817890,21700,21700,21700,21700,0
20240404,162800,25517817890,21700,21700,21700,21700,0
20240404,162700,25517817890,21700,21700,21700,21700,0
20240404,162600,25517817890,21700,21700,21700,21700,0
20240404,162500,25517817890,21700,21700,21700,21700,0
20240404,162400,25517817890,21700,21700,21700,21700,0
20240404,162300,25517817890,21700,21700,21700,21700,0
20240404,162200,25517817890,21700,21700,21700,21700,0
20240404,162100,25517817890,21700,21700,21700,21700,0
20240404,162000,25517817890,21700,21700,21700,21700,0
20240404,161900,25517817890,21700,21700,21700,21700,0
20240404,161800,25517817890,21700,21700,21700,21700,0
20240404,161700,25517817890,21700,21700,21700,21700,0
20240404,161600,25517817890,21700,21700,21700,21700,0
20240404,161500,25517817890,21700,21700,21700,21700,15527
20240404,161400,25517817890,21700,21700,21700,21700,0
20240404,161300,25517817890,21700,21700,21700,21700,0
20240404,161200,25517817890,21700,21700,21700,21700,0
20240404,161100,25517817890,21700,21700,21700,21700,0
20240404,161000,25517817890,21700,21700,21700,21700,0
20240404,160900,25517817890,21700,21700,21700,21700,0
20240404,160800,25517817890,21700,21700,21700,21700,0
20240404,160700,25517817890,21700,21700,21700,21700,0
20240404,160600,25517817890,21700,21700,21700,21700,0
20240404,160500,25517817890,21700,21700,21700,21700,0
20240404,160400,25517817890,21700,21700,21700,21700,0
20240404,160300,25517817890,21700,21700,21700,21700,0
20240404,160200,25517817890,21700,21700,21700,21700,0
20240404,160100,25517817890,21700,21700,21700,21700,0
20240404,160000,25517817890,21700,21700,21700,21700,0
20240404,155900,25517817890,21700,21700,21700,21700,0
20240404,155800,25517817890,21700,21700,21700,21700,0
20240404,155700,25517817890,21700,21700,21700,21700,0
20240404,155600,25517817890,21700,21700,21700,21700,0
20240404,155500,25517817890,21700,21700,21700,21700,0
20240404,155400,25517817890,21700,21700,21700,21700,0
20240404,155300,25517817890,21700,21700,21700,21700,0
20240404,155200,25517817890,21700,21700,21700,21700,0
20240404,155100,25517817890,21700,21700,21700,21700,0
20240404,155000,25517817890,21700,21700,21700,21700,0
20240404,154900,25517817890,21700,21700,21700,21700,0
20240404,154800,25517817890,21700,21700,21700,21700,0
20240404,154700,25517817890,21700,21700,21700,21700,0
20240404,154600,25517817890,21700,21700,21700,21700,0
20240404,154500,25517817890,21700,21700,21700,21700,15527
20240404,154400,25517817890,21700,21700,21700,21700,0
20240404,154300,25517817890,21700,21700,21700,21700,0
20240404,154200,25517817890,21700,21700,21700,21700,0
20240404,154100,25517817890,21700,21700,21700,21700,0
20240404,154000,25517817890,21700,21700,21700,21700,0
20240404,153900,25517817890,21700,21700,21700,21700,0
20240404,153800,25517817890,21700,21700,21700,21700,0
20240404,153700,25517817890,21700,21700,21700,21700,0
20240404,153600,25517817890,21700,21700,21700,21700,0
20240404,153500,25517817890,21700,21700,21700,21700,0
20240404,153400,25517817890,21700,21700,21700,21700,0
20240404,153300,25517817890,21700,21700,21700,21700,0
20240404,153200,25517817890,21700,21700,21700,21700,0
20240404,153100,25517817890,21700,21700,21700,21700,0
20240404,153000,25517817890,21700,21700,21700,21700,15527
20240404,152900,25180881990,21700,21700,21700,21700,0
20240404,152800,25180881990,21700,21700,21700,21700,0
20240404,152700,25180881990,21700,21700,21700,21700,0
20240404,152600,25180881990,21700,21700,21700,21700,0
20240404,152500,25180881990,21700,21700,21700,21700,0
20240404,152400,25180881990,21700,21700,21700,21700,0
20240404,152300,25180881990,21700,21700,21700,21700,0
20240404,152200,25180881990,21700,21700,21700,21700,0
20240404,152100,25180881990,21700,21700,21700,21700,0
20240404,152000,25180881990,21700,21700,21700,21700,0
20240404,151900,25180881990,21700,21750,21750,21650,4273
20240404,151800,25088094490,21700,21700,21750,21650,4283
20240404,151700,24995026190,21700,21700,21750,21650,2223
20240404,151600,24946788740,21650,21700,21700,21650,6366
20240404,151500,24808658540,21650,21650,21700,21550,2171
20240404,151400,24761685690,21600,21650,21700,21550,3222
20240404,151300,24692065090,21600,21650,21700,21600,2502
20240404,151200,24637921290,21700,21650,21700,21600,1464
20240404,151100,24606190740,21700,21700,21750,21650,2628
20240404,151000,24549156940,21750,21650,21750,21600,3194
20240404,150900,24479839190,21650,21650,21650,21600,1568
20240404,150800,24445904390,21650,21650,21700,21650,1157
20240404,150700,24420833890,21650,21600,21700,21600,3749
20240404,150600,24339578790,21550,21600,21600,21550,1224
20240404,150500,24313162590,21650,21650,21700,21550,2222
20240404,150400,24265025340,21700,21550,21700,21500,4581
20240404,150300,24166127240,21550,21600,21650,21550,1869
20240404,150200,24125740140,21600,21700,21700,21550,3137
20240404,150100,24057827940,21700,21650,21750,21600,4993
20240404,150000,23949501790,21700,21700,21750,21600,2825
20240404,145900,23888130040,21750,21700,21750,21550,3667
20240404,145800,23808853640,21600,21700,21750,21600,2132
20240404,145700,23762630990,21600,21750,21800,21550,6163
20240404,145600,23629114190,21700,21700,21850,21650,6485
20240404,145500,23488170290,21800,21750,21900,21400,36286
20240404,145400,22698576840,21700,21600,21750,21600,7338
20240404,145300,22539313240,21650,21600,21700,21600,6389
20240404,145200,22400897190,21650,21400,21650,21400,13528
20240404,145100,22109848590,21400,21450,21450,21400,2490
20240404,145000,22056544140,21450,21450,21450,21400,7457
20240404,144900,21896654890,21450,21400,21450,21400,5075
20240404,144800,21787923140,21350,21300,21400,21300,1225
20240404,144700,21761770490,21350,21350,21400,21250,1499
20240404,144600,21729829490,21300,21400,21400,21300,227
20240404,144500,21724986290,21400,21250,21400,21250,2285
20240404,144400,21676130590,21250,21250,21400,21250,1838
20240404,144300,21636937190,21300,21350,21350,21300,2353
20240404,144200,21586796390,21350,21300,21350,21250,774
20240404,144100,21570298990,21300,21350,21450,21300,7500
20240404,144000,21409552890,21400,21200,21400,21200,6183
20240404,143900,21277398290,21300,21200,21300,21200,2263
20240404,143800,21229338640,21250,21200,21250,21200,530
20240404,143700,21218092640,21200,21200,21200,21100,1158
20240404,143600,21193554290,21200,21100,21200,21100,266
20240404,143500,21187932790,21200,21150,21200,21050,2137
20240404,143400,21142782790,21150,21100,21150,21100,220
20240404,143300,21138132240,21100,21150,21200,21100,522
20240404,143200,21127087440,21200,21150,21200,21050,508
20240404,143100,21116346940,21200,21050,21200,21050,2482
20240404,143000,21063952590,21050,21050,21100,21050,678
20240404,142900,21049680440,21050,21050,21050,21050,157
20240404,142800,21046375590,21100,21050,21100,21000,663
20240404,142700,21032441690,21050,20950,21100,20950,1116
20240404,142600,21008996990,21000,21100,21100,20950,5247
20240404,142500,20898763390,21150,21200,21200,21150,1317
20240404,142400,20870906290,21150,21200,21200,21150,70
20240404,142300,20869424890,21150,21200,21200,21150,442
20240404,142200,20860071940,21250,21150,21250,21150,2010
20240404,142100,20817493240,21100,21100,21100,21050,1601
20240404,142000,20783732290,21100,21050,21100,21050,119
20240404,141900,20781226940,21100,21150,21150,21000,5026
20240404,141800,20675185440,21150,21050,21150,21050,1304
20240404,141700,20647691340,21050,21150,21200,21000,7645
20240404,141600,20486957240,21200,21300,21300,21150,3990
20240404,141500,20402375440,21300,21350,21350,21200,332
20240404,141400,20395305890,21400,21300,21400,21300,1907
20240404,141300,20354653140,21300,21350,21400,21200,8616
20240404,141200,20171472940,21350,21350,21350,21350,268
20240404,141100,20165751140,21200,21350,21350,21200,5340
20240404,141000,20052388290,21350,21350,21350,21300,1038
20240404,140900,20030249890,21300,21300,21350,21300,626
20240404,140800,20016906340,21350,21350,21350,21300,1092
20240404,140700,19993633590,21350,21300,21350,21300,376
20240404,140600,19985616290,21300,21250,21300,21250,1297
20240404,140500,19958018390,21250,21250,21300,21250,684
20240404,140400,19943481140,21200,21200,21200,21200,496
20240404,140300,19932965940,21250,21100,21250,21100,974
20240404,140200,19912363140,21100,21150,21150,21100,868
20240404,140100,19894019390,21200,21200,21250,21150,503
20240404,140000,19883357390,21200,21250,21350,21200,889
20240404,135900,19864453940,21250,21250,21250,21250,1827
20240404,135800,19825630190,21250,21250,21250,21200,305
20240404,135700,19819160490,21300,21250,21300,21150,2635
20240404,135600,19763259840,21250,21300,21350,21250,1081
20240404,135500,19740243790,21300,21350,21400,21300,940
20240404,135400,19720190440,21400,21400,21450,21350,5453
20240404,135300,19603485140,21400,21300,21400,21300,4795
20240404,135200,19500958790,21300,21200,21350,21200,3030
20240404,135100,19436350790,21250,21150,21300,21150,1941
20240404,135000,19395067890,21250,21150,21250,21150,6425
20240404,134900,19259015390,21150,21100,21150,21100,1900
20240404,134800,19218911090,21000,21100,21100,21000,1806
20240404,134700,19180871190,21100,21050,21100,21050,1376
20240404,134600,19151884940,21050,21050,21050,21050,560
20240404,134500,19140096940,21050,21050,21050,21000,744
20240404,134400,19124455740,21000,21000,21000,20950,1723
20240404,134300,19088273440,21100,21050,21100,21000,2310
20240404,134200,19039714690,21050,21000,21050,21000,1476
20240404,134100,19008693440,21000,21000,21000,20900,941
20240404,134000,18988967240,21000,20900,21000,20900,883
20240404,133900,18970462190,20950,20950,20950,20900,461
20240404,133800,18960818640,20950,20950,20950,20950,170
20240404,133700,18957257140,20900,20950,20950,20900,647
20240404,133600,18943734740,20950,20900,20950,20900,363
20240404,133500,18936132240,20950,20950,20950,20950,2
20240404,133400,18936090340,20900,20950,20950,20900,707
20240404,133300,18921301440,20950,20950,20950,20950,313
20240404,133200,18914744090,20950,20900,20950,20900,643
20240404,133100,18901296340,20900,20900,20900,20900,63
20240404,133000,18899979640,20900,20900,20950,20900,587
20240404,132900,18887710790,20950,20950,20950,20950,0
20240404,132800,18887710790,20950,20950,20950,20900,1709
20240404,132700,18851940190,20950,20850,20950,20850,1574
20240404,132600,18819057690,20850,20950,20950,20850,2277
20240404,132500,18771481890,20950,20950,20950,20900,11
20240404,132400,18771251490,20900,21000,21000,20900,1624
20240404,132300,18737224090,21000,21000,21000,21000,120
20240404,132200,18734704090,20950,21000,21000,20950,475
20240404,132100,18724752640,21000,21000,21000,20950,423
20240404,132000,18715880640,21000,21000,21000,21000,383
20240404,131900,18707837640,21000,21000,21050,21000,1199
20240404,131800,18682619740,21050,20950,21050,20900,1927
20240404,131700,18642193540,20950,20950,21000,20900,518
20240404,131600,18631341640,20950,20900,20950,20900,484
20240404,131500,18621224590,20850,20850,20900,20850,1250
20240404,131400,18595161990,20850,20850,20850,20850,1201
20240404,131300,18570121140,20850,20900,20900,20850,418
20240404,131200,18561402890,20900,20900,20900,20850,266
20240404,131100,18555855790,20900,20850,20900,20800,1075
20240404,131000,18533441990,20850,20800,20850,20800,338
20240404,130900,18526407440,20800,20900,20900,20800,492
20240404,130800,18516151940,20900,20850,20900,20850,502
20240404,130700,18505685140,20850,20900,20900,20850,444
20240404,130600,18496419590,20800,20850,20900,20800,2632
20240404,130500,18441575990,20900,20850,20900,20850,2794
20240404,130400,18383317790,20900,20900,20900,20850,117
20240404,130300,18380872740,20900,20900,20900,20850,2398
20240404,130200,18330764990,20900,20900,20900,20900,610
20240404,130100,18318015990,20900,20950,20950,20900,350
20240404,130000,18310700540,20950,20950,21000,20950,862
20240404,125900,18292638390,21000,20950,21000,20950,671
20240404,125800,18278580440,20950,21000,21000,20900,4833
20240404,125700,18177290340,20950,21000,21000,20950,538
20240404,125600,18166014240,21000,21050,21050,20950,767
20240404,125500,18149908740,21050,21000,21050,21000,269
20240404,125400,18144259640,21000,21100,21100,21000,4523
20240404,125300,18049225490,21100,21150,21150,21100,483
20240404,125200,18039034140,21100,21200,21200,21050,1339
20240404,125100,18010767740,21150,21150,21150,21150,577
20240404,125000,17998564190,21200,21000,21200,21000,3721
20240404,124900,17920017190,21000,21100,21100,21000,1391
20240404,124800,17890749640,21100,21100,21100,21050,1766
20240404,124700,17853506040,21100,21100,21100,21050,62
20240404,124600,17852197890,21100,21000,21100,21000,1642
20240404,124500,17817594640,21050,21050,21100,21000,522
20240404,124400,17806608290,21000,21050,21050,21000,566
20240404,124300,17794715990,21050,21050,21050,21050,1319
20240404,124200,17766951040,21050,20950,21050,20950,977
20240404,124100,17746456190,21000,20950,21050,20950,374
20240404,124000,17738601490,21050,20950,21050,20950,267
20240404,123900,17732997690,21000,20950,21000,20950,964
20240404,123800,17712777790,21000,20900,21000,20900,757
20240404,123700,17696911140,20950,20950,20950,20900,779
20240404,123600,17680591140,20950,20950,20950,20900,178
20240404,123500,17676865990,21000,20900,21000,20900,351
20240404,123400,17669521640,20950,20950,20950,20900,332
20240404,123300,17662566290,20950,20900,20950,20900,1171
20240404,123200,17638092340,20950,20950,20950,20900,623
20240404,123100,17625068540,20950,21000,21050,20950,1040
20240404,123000,17603266640,21000,21050,21100,20950,2458
20240404,122900,17551590690,21100,21100,21100,21100,1128
20240404,122800,17527789890,21100,21100,21100,21050,967
20240404,122700,17507388140,21100,21100,21100,21050,1390
20240404,122600,17478071340,21100,21150,21150,21100,1243
20240404,122500,17451839790,21150,21150,21150,21100,697
20240404,122400,17437122940,21150,21100,21150,21100,411
20240404,122300,17428450690,21100,21050,21100,21050,1594
20240404,122200,17394896190,21150,21100,21150,21100,624
20240404,122100,17381719340,21100,20950,21100,20950,1189
20240404,122000,17356725990,21050,21000,21050,20950,1190
20240404,121900,17331689090,21050,20950,21050,20950,799
20240404,121800,17314935940,20950,20950,21000,20950,1219
20240404,121700,17289368590,21000,21000,21050,21000,730
20240404,121600,17274014340,21000,21050,21050,20900,10550
20240404,121500,17052490540,21000,20950,21000,20900,1659
20240404,121400,17017690140,20950,20950,20950,20900,1101
20240404,121300,16994651990,20950,20950,20950,20950,300
20240404,121200,16988366990,20900,20900,20950,20900,1438
20240404,121100,16958263490,20950,21000,21000,20900,2746
20240404,121000,16900737090,21000,21000,21000,20950,160
20240404,120900,16897383040,21000,21000,21100,20950,1358
20240404,120800,16868875390,21000,21050,21050,20950,2260
20240404,120700,16821449190,21050,21050,21050,20950,6111
20240404,120600,16693022190,21050,21050,21100,21050,868
20240404,120500,16674750140,21100,21100,21100,21100,307
20240404,120400,16668272440,21150,21150,21150,21100,1903
20240404,120300,16628100490,21200,21250,21300,21200,564
20240404,120200,16616126990,21200,21150,21200,21100,2072
20240404,120100,16572305940,21150,21350,21350,21150,2927
20240404,120000,16510177990,21350,21350,21400,21350,1229
20240404,115900,16483929540,21350,21300,21350,21250,835
20240404,115800,16466175340,21350,21400,21450,21200,3383
20240404,115700,16393982490,21400,21450,21450,21350,1690
20240404,115600,16357769990,21450,21350,21450,21350,897
20240404,115500,16338592490,21350,21450,21450,21350,2834
20240404,115400,16278016990,21400,21500,21500,21400,1057
20240404,115300,16255351540,21500,21450,21500,21400,2923
20240404,115200,16192703840,21450,21500,21550,21450,2868
20240404,115100,16131056840,21500,21550,21550,21450,2249
20240404,115000,16082654790,21550,21550,21550,21500,1686
20240404,114900,16046321690,21550,21600,21600,21500,1937
20240404,114800,16004570840,21600,21550,21600,21550,3506
20240404,114700,15928965490,21500,21300,21500,21250,4783
20240404,114600,15826270190,21350,21300,21350,21250,4578
20240404,114500,15728737640,21300,21400,21500,21300,9590
20240404,114400,15523873240,21450,21450,21500,21400,1181
20240404,114300,15498540040,21450,21400,21450,21350,1447
20240404,114200,15467544590,21350,21500,21500,21350,2796
20240404,114100,15407674840,21450,21450,21500,21450,2125
20240404,114000,15362045140,21450,21500,21550,21450,4141
20240404,113900,15273007890,21500,21500,21500,21450,1773
20240404,113800,15234918940,21500,21450,21500,21400,2072
20240404,113700,15190468940,21450,21400,21450,21350,2969
20240404,113600,15126909790,21400,21400,21400,21350,1960
20240404,113500,15084969490,21400,21500,21500,21400,1693
20240404,113400,15048670440,21400,21450,21450,21250,2774
20240404,113300,14989351140,21450,21500,21550,21450,30103
20240404,113200,14342117740,21500,21400,21500,21300,14531
20240404,113100,14030627940,21400,21200,21400,21200,14232
20240404,113000,13728049540,21250,21350,21400,21200,5000
20240404,112900,13621594590,21400,21350,21450,21350,5284
20240404,112800,13508560440,21350,21250,21350,21250,4358
20240404,112700,13415628540,21250,21300,21350,21250,6990
20240404,112600,13266769940,21300,21200,21300,21150,5007
20240404,112500,13160466240,21200,21200,21200,21100,2283
20240404,112400,13112118990,21200,21100,21200,21100,392
20240404,112300,13103828140,21150,21150,21200,21100,2761
20240404,112200,13045444140,21100,21000,21150,21000,652
20240404,112100,13031697990,21050,21150,21150,21000,648
20240404,112000,13018036690,21000,21150,21150,21000,1853
20240404,111900,12978965790,21100,21150,21150,21050,709
20240404,111800,12964000090,21150,21150,21150,21050,2581
20240404,111700,12909538440,21100,21200,21200,21100,1287
20240404,111600,12882292040,21200,21200,21200,21150,700
20240404,111500,12867452090,21200,21200,21200,21150,1422
20240404,111400,12837326590,21200,21250,21250,21200,2770
20240404,111300,12778523840,21100,21150,21250,21050,4123
20240404,111200,12691197840,21150,21050,21200,21050,12315
20240404,111100,12431021490,21050,21050,21100,20950,6703
20240404,111000,12289906890,21000,21050,21050,21000,1276
20240404,110900,12263071290,21050,21000,21050,20950,1771
20240404,110800,12225881540,21000,21000,21050,20950,2548
20240404,110700,12172352740,21000,21000,21000,20950,1318
20240404,110600,12144710240,21000,21000,21050,20950,1807
20240404,110500,12106774590,21000,21000,21050,21000,2621
20240404,110400,12051715990,21000,21000,21000,20950,2181
20240404,110300,12005931590,21000,21000,21050,20950,2762
20240404,110200,11947917590,21000,20950,21000,20950,2877
20240404,110100,11887536990,21000,20800,21000,20700,5950
20240404,110000,11763053140,20800,20700,20800,20700,9359
20240404,105900,11568583990,20750,20750,20800,20750,733
20240404,105800,11553361640,20800,20750,20800,20750,1928
20240404,105700,11513261590,20800,20900,20950,20800,1685
20240404,105600,11478094240,20900,20850,20900,20750,1322
20240404,105500,11450502140,20900,20900,20900,20750,3879
20240404,105400,11369714140,20850,20850,20900,20800,1394
20240404,105300,11340610040,20850,20800,20900,20800,1567
20240404,105200,11307947690,20850,20800,20850,20750,1691
20240404,105100,11272752890,20800,20750,20800,20750,1458
20240404,105000,11242460140,20800,20700,20800,20700,1743
20240404,104900,11206277240,20700,20700,20700,20650,1313
20240404,104800,11179099540,20600,20650,20750,20600,2156
20240404,104700,11134516190,20650,20650,20700,20550,3215
20240404,104600,11068212590,20650,20650,20700,20600,2352
20240404,104500,11019688490,20650,20650,20650,20600,1019
20240404,104400,10998657440,20600,20700,20700,20550,2662
20240404,104300,10943727840,20700,20650,20700,20600,956
20240404,104200,10923973640,20650,20600,20650,20550,1302
20240404,104100,10897103790,20600,20550,20600,20500,873
20240404,104000,10879142540,20500,20600,20600,20500,1908
20240404,103900,10839999090,20600,20600,20600,20500,1541
20240404,103800,10808318440,20600,20500,20600,20500,1473
20240404,103700,10778050490,20550,20400,20600,20400,3544
20240404,103600,10705250090,20400,20450,20450,20200,4394
20240404,103500,10616055590,20400,20650,20700,20200,16535
20240404,103400,10278550590,20650,20650,20700,20600,743
20240404,103300,10263214540,20650,20600,20650,20600,1172
20240404,103200,10239030740,20600,20700,20750,20600,1826
20240404,103100,10201283540,20700,20550,20700,20550,1793
20240404,103000,10164350540,20550,20800,20800,20550,6318
20240404,102900,10033972790,20800,20650,20800,20650,1302
20240404,102800,10006944290,20650,20700,20750,20650,393
20240404,102700,9998815040,20700,20700,20750,20650,1200
20240404,102600,9973954140,20750,20800,20850,20650,1503
20240404,102500,9942791940,20800,20850,20850,20800,1399
20240404,102400,9913649540,20800,20850,20850,20750,267
20240404,102300,9908099390,20700,20950,21000,20650,10555
20240404,102200,9688380740,21000,21000,21050,20950,1511
20240404,102100,9656644290,21050,21000,21100,20950,6080
20240404,102000,9528739690,21000,20950,21000,20950,518
20240404,101900,9517867790,21000,21000,21000,20950,446
20240404,101800,9508501890,21000,20900,21000,20900,494
20240404,101700,9498152140,20900,20900,21000,20900,1793
20240404,101600,9460604790,20950,20950,20950,20900,734
20240404,101500,9445253690,20950,20950,21000,20950,4042
20240404,101400,9360557140,20950,20900,20950,20800,2188
20240404,101300,9314856090,20900,20850,20900,20750,1009
20240404,101200,9293808540,20800,20850,20850,20800,2130
20240404,101100,9249436190,20850,20900,20900,20800,2062
20240404,101000,9206427390,20850,20750,20850,20700,3904
20240404,100900,9125336940,20700,20950,20950,20700,5720
20240404,100800,9006239140,20950,21000,21050,20900,567
20240404,100700,8994355090,21050,20800,21050,20750,8055
20240404,100600,8825651190,20850,20950,20950,20800,2662
20240404,100500,8770181190,20900,21000,21000,20900,845
20240404,100400,8752498590,21000,20950,21000,20900,2134
20240404,100300,8707804440,20950,21050,21050,20950,2453
20240404,100200,8656312990,21000,21050,21050,21000,506
20240404,100100,8645664640,21050,21050,21050,20950,439
20240404,100000,8636435240,21050,20900,21050,20900,1629
20240404,095900,8602336840,20900,21050,21050,20900,904
20240404,095800,8583421590,21050,21100,21100,20950,1480
20240404,095700,8552300490,21100,21100,21100,21050,523
20240404,095600,8541270290,21050,21100,21100,21050,1902
20240404,095500,8501168390,21050,21100,21150,21050,723
20240404,095400,8485911840,21150,21050,21150,21000,4344
20240404,095300,8394314490,21050,20900,21050,20850,1625
20240404,095200,8360209140,20850,20900,21000,20750,2488
20240404,095100,8308090940,20900,20950,20950,20900,684
20240404,095000,8293768590,20950,20900,20950,20850,816
20240404,094900,8276703090,20900,20950,20950,20850,308
20240404,094800,8270266690,20900,20950,21000,20850,1764
20240404,094700,8233334340,20900,20800,21000,20800,2827
20240404,094600,8174110140,20850,20900,20900,20750,1775
20240404,094500,8137137990,20850,20800,20900,20800,1965
20240404,094400,8096155590,20800,20600,20850,20600,2156
20240404,094300,8051528590,20650,20700,20800,20500,8967
20240404,094200,7866450240,20700,20900,20950,20700,8601
20240404,094100,7687435990,20900,21000,21050,20900,4169
20240404,094000,7600166140,21100,21150,21150,20950,2502
20240404,093900,7547474240,21150,21200,21250,21150,2606
20240404,093800,7492194690,21200,21200,21250,21050,2186
20240404,093700,7445874090,21200,21150,21250,21100,5310
20240404,093600,7333378290,21150,21250,21250,21000,3702
20240404,093500,7255195990,21250,21200,21250,21050,4241
20240404,093400,7165265540,21250,21100,21250,21100,12396
20240404,093300,6902779390,21100,21000,21100,20950,3472
20240404,093200,6829850540,21050,21100,21100,21000,1800
20240404,093100,6791942790,21100,21150,21150,21050,1525
20240404,093000,6759744990,21050,21100,21100,20950,8715
20240404,092900,6576789590,21100,20950,21100,20950,2586
20240404,092800,6522433790,20950,21100,21200,20950,8943
20240404,092700,6334508940,21100,21100,21150,20950,5428
20240404,092600,6220173490,21150,21100,21150,21050,3619
20240404,092500,6143859640,21100,21100,21150,21000,4253
20240404,092400,6054366790,21100,21150,21250,21100,6034
20240404,092300,5926458090,21200,21200,21200,21100,3657
20240404,092200,5849088690,21150,20900,21200,20850,4715
20240404,092100,5749946140,20900,21050,21200,20900,7762
20240404,092000,5586750890,21050,21250,21300,21000,7945
20240404,091900,5418445640,21250,21150,21250,21100,10454
20240404,091800,5196686590,21200,20900,21200,20750,7385
20240404,091700,5040916890,20900,20950,21100,20750,14237
20240404,091600,4743610040,21000,21050,21100,20850,7650
20240404,091500,4583165890,21100,20900,21200,20900,27513
20240404,091400,4003970540,20900,20800,21000,20800,8687
20240404,091300,3822223590,20800,20900,20950,20800,5188
20240404,091200,3714021890,20900,20900,20950,20800,4716
20240404,091100,3615714040,20900,20850,21000,20750,15319
20240404,091000,3295519440,20800,20950,21100,20650,31562
20240404,090900,2633727840,20950,20650,20950,20550,25739
20240404,090800,2098515440,20550,20600,20650,20550,4763
20240404,090700,2000299490,20600,20750,20750,20500,9366
20240404,090600,1807206240,20600,20300,20750,20300,26931
20240404,090500,1252914840,20400,20400,20500,20300,5454
20240404,090400,1141388490,20400,20250,20450,20150,3939
20240404,090300,1061115190,20250,20050,20250,20050,4133
20240404,090200,977682590,20050,20150,20300,20050,5458
20240404,090100,867687340,20200,20350,20400,20150,6320
20240404,090000,739944640,20300,20250,20600,20050,36074