219420/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201900,25439201050,8840,8840,8840,8840,23878
20240403,201800,25439201050,8840,8840,8840,8840,0
20240403,201700,25439201050,8840,8840,8840,8840,0
20240403,201600,25439201050,8840,8840,8840,8840,0
20240403,201500,25439201050,8840,8840,8840,8840,0
20240403,201400,25439201050,8840,8840,8840,8840,0
20240403,201300,25439201050,8840,8840,8840,8840,0
20240403,201200,25439201050,8840,8840,8840,8840,0
20240403,201100,25439201050,8840,8840,8840,8840,0
20240403,201000,25439201050,8840,8840,8840,8840,0
20240403,200900,25439201050,8840,8840,8840,8840,0
20240403,200800,25439201050,8840,8840,8840,8840,0
20240403,200700,25439201050,8840,8840,8840,8840,0
20240403,200600,25439201050,8840,8840,8840,8840,0
20240403,200500,25439201050,8840,8840,8840,8840,0
20240403,200400,25439201050,8840,8840,8840,8840,0
20240403,200300,25439201050,8840,8840,8840,8840,0
20240403,200200,25439201050,8840,8840,8840,8840,0
20240403,200100,25439201050,8840,8840,8840,8840,0
20240403,200000,25439201050,8840,8840,8840,8840,0
20240403,195900,25439201050,8840,8840,8840,8840,0
20240403,195800,25439201050,8840,8840,8840,8840,0
20240403,195700,25439201050,8840,8840,8840,8840,0
20240403,195600,25439201050,8840,8840,8840,8840,0
20240403,195500,25439201050,8840,8840,8840,8840,0
20240403,195400,25439201050,8840,8840,8840,8840,0
20240403,195300,25439201050,8840,8840,8840,8840,0
20240403,195200,25439201050,8840,8840,8840,8840,0
20240403,195100,25439201050,8840,8840,8840,8840,0
20240403,195000,25439201050,8840,8840,8840,8840,0
20240403,194900,25439201050,8840,8840,8840,8840,23878
20240403,194800,25439201050,8840,8840,8840,8840,0
20240403,194700,25439201050,8840,8840,8840,8840,0
20240403,194600,25439201050,8840,8840,8840,8840,0
20240403,194500,25439201050,8840,8840,8840,8840,0
20240403,194400,25439201050,8840,8840,8840,8840,0
20240403,194300,25439201050,8840,8840,8840,8840,0
20240403,194200,25439201050,8840,8840,8840,8840,0
20240403,194100,25439201050,8840,8840,8840,8840,0
20240403,194000,25439201050,8840,8840,8840,8840,0
20240403,193900,25439201050,8840,8840,8840,8840,0
20240403,193800,25439201050,8840,8840,8840,8840,0
20240403,193700,25439201050,8840,8840,8840,8840,0
20240403,193600,25439201050,8840,8840,8840,8840,0
20240403,193500,25439201050,8840,8840,8840,8840,0
20240403,193400,25439201050,8840,8840,8840,8840,0
20240403,193300,25439201050,8840,8840,8840,8840,0
20240403,193200,25439201050,8840,8840,8840,8840,0
20240403,193100,25439201050,8840,8840,8840,8840,0
20240403,193000,25439201050,8840,8840,8840,8840,0
20240403,192900,25439201050,8840,8840,8840,8840,0
20240403,192800,25439201050,8840,8840,8840,8840,0
20240403,192700,25439201050,8840,8840,8840,8840,0
20240403,192600,25439201050,8840,8840,8840,8840,0
20240403,192500,25439201050,8840,8840,8840,8840,0
20240403,192400,25439201050,8840,8840,8840,8840,0
20240403,192300,25439201050,8840,8840,8840,8840,0
20240403,192200,25439201050,8840,8840,8840,8840,0
20240403,192100,25439201050,8840,8840,8840,8840,0
20240403,192000,25439201050,8840,8840,8840,8840,0
20240403,191900,25439201050,8840,8840,8840,8840,23878
20240403,191800,25439201050,8840,8840,8840,8840,0
20240403,191700,25439201050,8840,8840,8840,8840,0
20240403,191600,25439201050,8840,8840,8840,8840,0
20240403,191500,25439201050,8840,8840,8840,8840,0
20240403,191400,25439201050,8840,8840,8840,8840,0
20240403,191300,25439201050,8840,8840,8840,8840,0
20240403,191200,25439201050,8840,8840,8840,8840,0
20240403,191100,25439201050,8840,8840,8840,8840,0
20240403,191000,25439201050,8840,8840,8840,8840,0
20240403,190900,25439201050,8840,8840,8840,8840,0
20240403,190800,25439201050,8840,8840,8840,8840,0
20240403,190700,25439201050,8840,8840,8840,8840,0
20240403,190600,25439201050,8840,8840,8840,8840,0
20240403,190500,25439201050,8840,8840,8840,8840,0
20240403,190400,25439201050,8840,8840,8840,8840,0
20240403,190300,25439201050,8840,8840,8840,8840,0
20240403,190200,25439201050,8840,8840,8840,8840,0
20240403,190100,25439201050,8840,8840,8840,8840,0
20240403,190000,25439201050,8840,8840,8840,8840,0
20240403,185900,25439201050,8840,8840,8840,8840,0
20240403,185800,25439201050,8840,8840,8840,8840,0
20240403,185700,25439201050,8840,8840,8840,8840,0
20240403,185600,25439201050,8840,8840,8840,8840,0
20240403,185500,25439201050,8840,8840,8840,8840,0
20240403,185400,25439201050,8840,8840,8840,8840,0
20240403,185300,25439201050,8840,8840,8840,8840,0
20240403,185200,25439201050,8840,8840,8840,8840,0
20240403,185100,25439201050,8840,8840,8840,8840,0
20240403,185000,25439201050,8840,8840,8840,8840,0
20240403,184900,25439201050,8840,8840,8840,8840,23878
20240403,184800,25439201050,8840,8840,8840,8840,0
20240403,184700,25439201050,8840,8840,8840,8840,0
20240403,184600,25439201050,8840,8840,8840,8840,0
20240403,184500,25439201050,8840,8840,8840,8840,0
20240403,184400,25439201050,8840,8840,8840,8840,0
20240403,184300,25439201050,8840,8840,8840,8840,0
20240403,184200,25439201050,8840,8840,8840,8840,0
20240403,184100,25439201050,8840,8840,8840,8840,0
20240403,184000,25439201050,8840,8840,8840,8840,0
20240403,183900,25439201050,8840,8840,8840,8840,0
20240403,183800,25439201050,8840,8840,8840,8840,0
20240403,183700,25439201050,8840,8840,8840,8840,0
20240403,183600,25439201050,8840,8840,8840,8840,0
20240403,183500,25439201050,8840,8840,8840,8840,0
20240403,183400,25439201050,8840,8840,8840,8840,0
20240403,183300,25439201050,8840,8840,8840,8840,0
20240403,183200,25439201050,8840,8840,8840,8840,0
20240403,183100,25439201050,8840,8840,8840,8840,0
20240403,183000,25439201050,8840,8840,8840,8840,0
20240403,182900,25439201050,8840,8840,8840,8840,0
20240403,182800,25439201050,8840,8840,8840,8840,0
20240403,182700,25439201050,8840,8840,8840,8840,0
20240403,182600,25439201050,8840,8840,8840,8840,0
20240403,182500,25439201050,8840,8840,8840,8840,0
20240403,182400,25439201050,8840,8840,8840,8840,0
20240403,182300,25439201050,8840,8840,8840,8840,0
20240403,182200,25439201050,8840,8840,8840,8840,0
20240403,182100,25439201050,8840,8840,8840,8840,0
20240403,182000,25439201050,8840,8840,8840,8840,0
20240403,181900,25439201050,8840,8840,8840,8840,23878
20240403,181800,25439201050,8840,8840,8840,8840,0
20240403,181700,25439201050,8840,8840,8840,8840,0
20240403,181600,25439201050,8840,8840,8840,8840,0
20240403,181500,25439201050,8840,8840,8840,8840,0
20240403,181400,25439201050,8840,8840,8840,8840,0
20240403,181300,25439201050,8840,8840,8840,8840,0
20240403,181200,25439201050,8840,8840,8840,8840,0
20240403,181100,25439201050,8840,8840,8840,8840,0
20240403,181000,25439201050,8840,8840,8840,8840,0
20240403,180900,25439201050,8840,8840,8840,8840,0
20240403,180800,25439201050,8840,8840,8840,8840,0
20240403,180700,25439201050,8840,8840,8840,8840,0
20240403,180600,25439201050,8840,8840,8840,8840,0
20240403,180500,25439201050,8840,8840,8840,8840,0
20240403,180400,25439201050,8840,8840,8840,8840,0
20240403,180300,25439201050,8840,8840,8840,8840,0
20240403,180200,25439201050,8840,8840,8840,8840,0
20240403,180100,25439201050,8840,8840,8840,8840,0
20240403,180000,25439201050,8840,8840,8840,8840,0
20240403,175900,25439201050,8840,8840,8840,8840,0
20240403,175800,25439201050,8840,8840,8840,8840,0
20240403,175700,25439201050,8840,8840,8840,8840,0
20240403,175600,25439201050,8840,8840,8840,8840,0
20240403,175500,25439201050,8840,8840,8840,8840,0
20240403,175400,25439201050,8840,8840,8840,8840,0
20240403,175300,25439201050,8840,8840,8840,8840,0
20240403,175200,25439201050,8840,8840,8840,8840,0
20240403,175100,25439201050,8840,8840,8840,8840,0
20240403,175000,25439201050,8840,8840,8840,8840,0
20240403,174900,25439201050,8840,8840,8840,8840,23878
20240403,174800,25439201050,8840,8840,8840,8840,0
20240403,174700,25439201050,8840,8840,8840,8840,0
20240403,174600,25439201050,8840,8840,8840,8840,0
20240403,174500,25439201050,8840,8840,8840,8840,0
20240403,174400,25439201050,8840,8840,8840,8840,0
20240403,174300,25439201050,8840,8840,8840,8840,0
20240403,174200,25439201050,8840,8840,8840,8840,0
20240403,174100,25439201050,8840,8840,8840,8840,0
20240403,174000,25439201050,8840,8840,8840,8840,0
20240403,173900,25439201050,8840,8840,8840,8840,0
20240403,173800,25439201050,8840,8840,8840,8840,0
20240403,173700,25439201050,8840,8840,8840,8840,0
20240403,173600,25439201050,8840,8840,8840,8840,0
20240403,173500,25439201050,8840,8840,8840,8840,0
20240403,173400,25439201050,8840,8840,8840,8840,0
20240403,173300,25439201050,8840,8840,8840,8840,0
20240403,173200,25439201050,8840,8840,8840,8840,0
20240403,173100,25439201050,8840,8840,8840,8840,0
20240403,173000,25439201050,8840,8840,8840,8840,0
20240403,172900,25439201050,8840,8840,8840,8840,0
20240403,172800,25439201050,8840,8840,8840,8840,0
20240403,172700,25439201050,8840,8840,8840,8840,0
20240403,172600,25439201050,8840,8840,8840,8840,0
20240403,172500,25439201050,8840,8840,8840,8840,0
20240403,172400,25439201050,8840,8840,8840,8840,0
20240403,172300,25439201050,8840,8840,8840,8840,0
20240403,172200,25439201050,8840,8840,8840,8840,0
20240403,172100,25439201050,8840,8840,8840,8840,0
20240403,172000,25439201050,8840,8840,8840,8840,0
20240403,171900,25439201050,8840,8840,8840,8840,23878
20240403,171800,25439201050,8840,8840,8840,8840,0
20240403,171700,25439201050,8840,8840,8840,8840,0
20240403,171600,25439201050,8840,8840,8840,8840,0
20240403,171500,25439201050,8840,8840,8840,8840,0
20240403,171400,25439201050,8840,8840,8840,8840,0
20240403,171300,25439201050,8840,8840,8840,8840,0
20240403,171200,25439201050,8840,8840,8840,8840,0
20240403,171100,25439201050,8840,8840,8840,8840,0
20240403,171000,25439201050,8840,8840,8840,8840,0
20240403,170900,25439201050,8840,8840,8840,8840,0
20240403,170800,25439201050,8840,8840,8840,8840,0
20240403,170700,25439201050,8840,8840,8840,8840,0
20240403,170600,25439201050,8840,8840,8840,8840,0
20240403,170500,25439201050,8840,8840,8840,8840,0
20240403,170400,25439201050,8840,8840,8840,8840,0
20240403,170300,25439201050,8840,8840,8840,8840,0
20240403,170200,25439201050,8840,8840,8840,8840,0
20240403,170100,25439201050,8840,8840,8840,8840,0
20240403,170000,25439201050,8840,8840,8840,8840,0
20240403,165900,25439201050,8840,8840,8840,8840,0
20240403,165800,25439201050,8840,8840,8840,8840,0
20240403,165700,25439201050,8840,8840,8840,8840,0
20240403,165600,25439201050,8840,8840,8840,8840,0
20240403,165500,25439201050,8840,8840,8840,8840,0
20240403,165400,25439201050,8840,8840,8840,8840,0
20240403,165300,25439201050,8840,8840,8840,8840,0
20240403,165200,25439201050,8840,8840,8840,8840,0
20240403,165100,25439201050,8840,8840,8840,8840,0
20240403,165000,25439201050,8840,8840,8840,8840,0
20240403,164900,25439201050,8840,8840,8840,8840,23878
20240403,164800,25439201050,8840,8840,8840,8840,0
20240403,164700,25439201050,8840,8840,8840,8840,0
20240403,164600,25439201050,8840,8840,8840,8840,0
20240403,164500,25439201050,8840,8840,8840,8840,0
20240403,164400,25439201050,8840,8840,8840,8840,0
20240403,164300,25439201050,8840,8840,8840,8840,0
20240403,164200,25439201050,8840,8840,8840,8840,0
20240403,164100,25439201050,8840,8840,8840,8840,0
20240403,164000,25439201050,8840,8840,8840,8840,0
20240403,163900,25439201050,8840,8840,8840,8840,0
20240403,163800,25439201050,8840,8840,8840,8840,0
20240403,163700,25439201050,8840,8840,8840,8840,0
20240403,163600,25439201050,8840,8840,8840,8840,0
20240403,163500,25439201050,8840,8840,8840,8840,0
20240403,163400,25439201050,8840,8840,8840,8840,0
20240403,163300,25439201050,8840,8840,8840,8840,0
20240403,163200,25439201050,8840,8840,8840,8840,0
20240403,163100,25439201050,8840,8840,8840,8840,0
20240403,163000,25439201050,8840,8840,8840,8840,0
20240403,162900,25439201050,8840,8840,8840,8840,0
20240403,162800,25439201050,8840,8840,8840,8840,0
20240403,162700,25439201050,8840,8840,8840,8840,0
20240403,162600,25439201050,8840,8840,8840,8840,0
20240403,162500,25439201050,8840,8840,8840,8840,0
20240403,162400,25439201050,8840,8840,8840,8840,0
20240403,162300,25439201050,8840,8840,8840,8840,0
20240403,162200,25439201050,8840,8840,8840,8840,0
20240403,162100,25439201050,8840,8840,8840,8840,0
20240403,162000,25439201050,8840,8840,8840,8840,0
20240403,161900,25439201050,8840,8840,8840,8840,23878
20240403,161800,25439201050,8840,8840,8840,8840,0
20240403,161700,25439201050,8840,8840,8840,8840,0
20240403,161600,25439201050,8840,8840,8840,8840,0
20240403,161500,25439201050,8840,8840,8840,8840,0
20240403,161400,25439201050,8840,8840,8840,8840,0
20240403,161300,25439201050,8840,8840,8840,8840,0
20240403,161200,25439201050,8840,8840,8840,8840,0
20240403,161100,25439201050,8840,8840,8840,8840,0
20240403,161000,25439201050,8840,8840,8840,8840,0
20240403,160900,25439201050,8840,8840,8840,8840,0
20240403,160800,25439201050,8840,8840,8840,8840,0
20240403,160700,25439201050,8840,8840,8840,8840,0
20240403,160600,25439201050,8840,8840,8840,8840,0
20240403,160500,25439201050,8840,8840,8840,8840,0
20240403,160400,25439201050,8840,8840,8840,8840,0
20240403,160300,25439201050,8840,8840,8840,8840,0
20240403,160200,25439201050,8840,8840,8840,8840,0
20240403,160100,25439201050,8840,8840,8840,8840,0
20240403,160000,25439201050,8840,8840,8840,8840,0
20240403,155900,25439201050,8840,8840,8840,8840,0
20240403,155800,25439201050,8840,8840,8840,8840,0
20240403,155700,25439201050,8840,8840,8840,8840,0
20240403,155600,25439201050,8840,8840,8840,8840,0
20240403,155500,25439201050,8840,8840,8840,8840,0
20240403,155400,25439201050,8840,8840,8840,8840,0
20240403,155300,25439201050,8840,8840,8840,8840,0
20240403,155200,25439201050,8840,8840,8840,8840,0
20240403,155100,25439201050,8840,8840,8840,8840,0
20240403,155000,25439201050,8840,8840,8840,8840,0
20240403,154900,25439201050,8840,8840,8840,8840,23878
20240403,154800,25439201050,8840,8840,8840,8840,0
20240403,154700,25439201050,8840,8840,8840,8840,0
20240403,154600,25439201050,8840,8840,8840,8840,0
20240403,154500,25439201050,8840,8840,8840,8840,0
20240403,154400,25439201050,8840,8840,8840,8840,0
20240403,154300,25439201050,8840,8840,8840,8840,0
20240403,154200,25439201050,8840,8840,8840,8840,0
20240403,154100,25439201050,8840,8840,8840,8840,0
20240403,154000,25439201050,8840,8840,8840,8840,0
20240403,153900,25439201050,8840,8840,8840,8840,0
20240403,153800,25439201050,8840,8840,8840,8840,0
20240403,153700,25439201050,8840,8840,8840,8840,0
20240403,153600,25439201050,8840,8840,8840,8840,0
20240403,153500,25439201050,8840,8840,8840,8840,0
20240403,153400,25439201050,8840,8840,8840,8840,0
20240403,153300,25439201050,8840,8840,8840,8840,0
20240403,153200,25439201050,8840,8840,8840,8840,0
20240403,153100,25439201050,8840,8840,8840,8840,0
20240403,153000,25439201050,8840,8840,8840,8840,23878
20240403,152900,25228119530,8860,8860,8860,8860,0
20240403,152800,25228119530,8860,8860,8860,8860,0
20240403,152700,25228119530,8860,8860,8860,8860,0
20240403,152600,25228119530,8860,8860,8860,8860,0
20240403,152500,25228119530,8860,8860,8860,8860,0
20240403,152400,25228119530,8860,8860,8860,8860,0
20240403,152300,25228119530,8860,8860,8860,8860,0
20240403,152200,25228119530,8860,8860,8860,8860,0
20240403,152100,25228119530,8860,8860,8860,8860,0
20240403,152000,25228119530,8860,8860,8860,8860,0
20240403,151900,25228119530,8860,8870,8920,8840,5636
20240403,151800,25178179270,8870,8880,8880,8860,4943
20240403,151700,25134331020,8890,8920,8930,8880,5730
20240403,151600,25083342970,8920,8920,8930,8910,3668
20240403,151500,25050638940,8910,8880,8940,8880,6031
20240403,151400,24996954060,8880,8890,8890,8880,1262
20240403,151300,24985746670,8900,8860,8900,8860,3323
20240403,151200,24956239820,8860,8880,8880,8850,6464
20240403,151100,24898946390,8880,8880,8890,8880,3731
20240403,151000,24865796040,8880,8870,8910,8870,7544
20240403,150900,24798758170,8870,8880,8880,8870,3851
20240403,150800,24764590590,8880,8860,8880,8860,2681
20240403,150700,24740820700,8860,8880,8900,8860,7137
20240403,150600,24677515820,8880,8900,8900,8880,7618
20240403,150500,24609800360,8910,8910,8920,8910,2681
20240403,150400,24585912290,8910,8910,8930,8910,2364
20240403,150300,24564844620,8930,8930,8930,8910,1404
20240403,150200,24552317010,8920,8920,8920,8900,2568
20240403,150100,24529436120,8910,8920,8920,8910,3769
20240403,150000,24495824790,8920,8960,8970,8920,5118
20240403,145900,24450028620,8970,8990,8990,8970,5438
20240403,145800,24401229990,8990,8990,8990,8980,171
20240403,145700,24399693720,8990,8990,9000,8980,934
20240403,145600,24391299500,9000,8970,9000,8970,2584
20240403,145500,24368087710,8970,8980,8980,8970,718
20240403,145400,24361646300,8980,8970,8980,8970,467
20240403,145300,24357456500,8960,8990,9000,8960,2703
20240403,145200,24333181930,9000,8980,9000,8970,602
20240403,145100,24327770280,8980,9000,9000,8950,4395
20240403,145000,24288343980,9000,8960,9000,8960,4912
20240403,144900,24244186270,8950,8960,8970,8950,113
20240403,144800,24243172900,8950,8960,8960,8950,983
20240403,144700,24234366790,8950,8960,8960,8950,326
20240403,144600,24231446700,8960,8960,8960,8930,1651
20240403,144500,24216696200,8940,8960,8960,8940,1014
20240403,144400,24207622340,8960,8970,8970,8960,368
20240403,144300,24204322790,8970,8950,8970,8950,119
20240403,144200,24203255640,8940,8940,8960,8940,911
20240403,144100,24195104380,8940,8960,8960,8940,321
20240403,144000,24192231170,8970,8990,8990,8950,764
20240403,143900,24185377600,8990,8970,9000,8960,2728
20240403,143800,24160874530,8970,8950,8970,8950,1128
20240403,143700,24150769650,8940,8940,8950,8930,861
20240403,143600,24143076030,8940,8960,8960,8940,1479
20240403,143500,24129838360,8940,8940,8970,8940,4326
20240403,143400,24091159870,8930,8890,8940,8890,1367
20240403,143300,24078967790,8880,8890,8890,8870,1963
20240403,143200,24061535720,8880,8890,8890,8870,4388
20240403,143100,24022563250,8890,8900,8910,8880,3533
20240403,143000,23991144000,8900,8900,8910,8890,1216
20240403,142900,23980322170,8900,8900,8900,8900,1944
20240403,142800,23963020570,8910,8880,8910,8880,2057
20240403,142700,23944724700,8880,8910,8910,8880,4976
20240403,142600,23900465890,8910,8920,8920,8900,3385
20240403,142500,23870314420,8920,8920,8940,8900,8103
20240403,142400,23798122470,8920,8930,8940,8920,4009
20240403,142300,23762350580,8930,8940,8940,8930,743
20240403,142200,23755712680,8930,8940,8950,8930,704
20240403,142100,23749422000,8950,8960,8960,8930,2722
20240403,142000,23725103920,8960,8930,8960,8930,1232
20240403,141900,23714097980,8930,8950,8950,8930,3055
20240403,141800,23686796480,8950,8980,8980,8950,4108
20240403,141700,23649968440,8980,8980,9000,8970,1848
20240403,141600,23633373580,8980,9000,9040,8980,963
20240403,141500,23624710910,9000,9050,9050,9000,685
20240403,141400,23618524700,9050,8970,9050,8970,2541
20240403,141300,23595710620,8970,9020,9020,8970,6777
20240403,141200,23534797550,9020,9020,9020,9010,1406
20240403,141100,23522129150,9010,9030,9030,9010,2338
20240403,141000,23501037890,9030,9050,9050,9020,584
20240403,140900,23495764430,9020,9040,9040,9020,2853
20240403,140800,23470011020,9040,9060,9060,9030,3077
20240403,140700,23442195800,9060,9060,9070,9050,358
20240403,140600,23438955660,9050,9070,9070,9040,494
20240403,140500,23434485970,9080,9060,9090,9050,2501
20240403,140400,23411782550,9040,9060,9070,9040,115
20240403,140300,23410740370,9020,9030,9030,9020,935
20240403,140200,23402302340,9030,9050,9080,9030,2212
20240403,140100,23382292530,9040,9100,9100,9040,2476
20240403,140000,23359861940,9100,9070,9100,9060,1944
20240403,135900,23342203740,9070,9090,9090,9070,1447
20240403,135800,23329072090,9100,9090,9100,9070,1814
20240403,135700,23312575300,9090,9080,9090,9040,2300
20240403,135600,23291713780,9070,9080,9080,9060,1103
20240403,135500,23281709520,9070,9050,9070,9050,1470
20240403,135400,23268378900,9050,9050,9050,9040,1852
20240403,135300,23251619480,9040,9040,9070,9040,588
20240403,135200,23246303450,9050,9060,9070,9040,826
20240403,135100,23238823430,9060,9070,9070,9050,182
20240403,135000,23237174990,9050,9070,9070,9040,4505
20240403,134900,23196417010,9060,9070,9080,9060,1478
20240403,134800,23183016900,9070,9090,9090,9070,910
20240403,134700,23174751540,9090,9090,9100,9080,2215
20240403,134600,23154618080,9090,9090,9090,9080,2569
20240403,134500,23131266970,9080,9080,9100,9070,5146
20240403,134400,23084488820,9080,9060,9100,9050,3306
20240403,134300,23054455590,9060,9040,9060,9040,861
20240403,134200,23046666670,9040,9040,9040,9030,832
20240403,134100,23039145830,9050,9020,9050,9020,1871
20240403,134000,23022234910,9020,9020,9040,9020,103
20240403,133900,23021305590,9020,9050,9050,9010,3060
20240403,133800,22993659160,9070,9050,9080,9040,5137
20240403,133700,22947085000,9050,9020,9060,9020,1952
20240403,133600,22929443780,9020,9000,9050,9000,3156
20240403,133500,22900966730,8970,8990,8990,8970,2991
20240403,133400,22874119540,9020,9020,9020,8990,2904
20240403,133300,22847972530,9020,9040,9040,9020,4277
20240403,133200,22809336560,9040,9040,9040,9030,1929
20240403,133100,22791907510,9050,9030,9050,9030,2078
20240403,133000,22773133450,9040,9050,9050,9040,2093
20240403,132900,22754203950,9050,9050,9050,9030,332
20240403,132800,22751202730,9020,9030,9050,9020,712
20240403,132700,22744766500,9030,9020,9040,9020,1298
20240403,132600,22733051330,9010,8990,9020,8990,1332
20240403,132500,22721057500,9000,8980,9000,8980,955
20240403,132400,22712476330,8970,8980,8980,8970,343
20240403,132300,22709398250,8970,8980,8980,8970,1504
20240403,132200,22695895770,8980,8960,8980,8960,1623
20240403,132100,22681352990,8960,8970,8980,8960,2604
20240403,132000,22658004700,8970,9000,9000,8970,1784
20240403,131900,22641973690,9010,9000,9030,9000,353
20240403,131800,22638793770,9000,9000,9030,9000,459
20240403,131700,22634656450,9000,9000,9000,8960,2106
20240403,131600,22615748940,9000,9020,9020,9000,3650
20240403,131500,22582881500,9020,9040,9050,9020,1388
20240403,131400,22570343620,9040,9050,9060,9040,151
20240403,131300,22568977590,9060,9010,9060,9000,2385
20240403,131200,22547474930,9000,9060,9080,9000,3553
20240403,131100,22515417960,9080,9090,9110,9050,4217
20240403,131000,22477161180,9090,9120,9120,9080,1441
20240403,130900,22464054870,9130,9070,9130,9060,8907
20240403,130800,22382916190,9070,9100,9100,9060,932
20240403,130700,22374461090,9080,9070,9110,9070,3791
20240403,130600,22339983770,9080,9050,9080,9050,2394
20240403,130500,22318307730,9030,9050,9050,9030,3085
20240403,130400,22290406160,9050,9060,9060,9050,2100
20240403,130300,22271397720,9060,9070,9080,9050,2176
20240403,130200,22251682060,9070,9080,9080,9060,215
20240403,130100,22249731850,9080,9070,9090,9060,779
20240403,130000,22242669990,9070,9110,9120,9070,1597
20240403,125900,22228141600,9120,9120,9130,9090,2719
20240403,125800,22203360720,9120,9080,9130,9070,9325
20240403,125700,22118438890,9080,9070,9090,9060,6783
20240403,125600,22056877520,9070,9050,9070,9030,7002
20240403,125500,21993507410,9050,9040,9070,9030,6254
20240403,125400,21936897910,9050,9030,9050,9020,2814
20240403,125300,21911464330,9040,8990,9050,8960,7004
20240403,125200,21848231580,8990,8950,8990,8950,1673
20240403,125100,21833222040,8960,8940,8960,8930,2500
20240403,125000,21810850400,8960,8940,8970,8930,863
20240403,124900,21803128370,8970,8970,8980,8950,1761
20240403,124800,21787326290,8980,8930,8980,8930,819
20240403,124700,21779990780,8960,8940,8970,8940,2607
20240403,124600,21756657520,8930,8910,8960,8900,2791
20240403,124500,21731687500,8900,8850,8920,8850,2800
20240403,124400,21706780110,8850,8880,8910,8850,14287
20240403,124300,21580160420,8880,8960,8960,8880,31721
20240403,124200,21296991100,8970,8960,8970,8950,2752
20240403,124100,21272351240,8950,8970,8970,8950,3154
20240403,124000,21244099230,8960,8990,9000,8960,1544
20240403,123900,21230246680,9000,8980,9000,8960,688
20240403,123800,21224073310,8970,8960,9000,8960,445
20240403,123700,21220083570,8960,8970,8990,8950,11009
20240403,123600,21121431030,8970,8980,8980,8970,3461
20240403,123500,21090370710,8980,8980,9030,8970,3260
20240403,123400,21061080610,8980,9000,9020,8980,3437
20240403,123300,21030176830,8980,8980,9010,8970,1347
20240403,123200,21018080210,8980,8980,9010,8980,2392
20240403,123100,20996568400,8990,8960,8990,8960,1607
20240403,123000,20982143290,8960,8980,8990,8960,3084
20240403,122900,20954463330,8980,8980,9000,8960,1845
20240403,122800,20937901320,8950,9000,9000,8950,5116
20240403,122700,20892047760,9000,9000,9010,8960,4774
20240403,122600,20849210450,9000,8960,9010,8950,9890
20240403,122500,20760557640,8960,9040,9070,8950,20207
20240403,122400,20578775060,9080,9090,9090,9020,7629
20240403,122300,20509841010,9050,9110,9110,9050,6572
20240403,122200,20450176410,9110,9120,9150,9090,8250
20240403,122100,20374869410,9120,9040,9120,9040,6826
20240403,122000,20312928360,9040,9060,9070,9030,10295
20240403,121900,20219747400,9060,9050,9070,9040,7143
20240403,121800,20155063520,9050,9040,9110,9030,11037
20240403,121700,20055148520,9040,9020,9070,8990,20475
20240403,121600,19870396170,9020,9120,9170,9020,49346
20240403,121500,19421791500,9120,9170,9170,9070,66532
20240403,121400,18814798080,9170,9250,9250,9080,115767
20240403,121300,17751409540,9250,9250,9250,9250,0
20240403,121200,17751409540,9250,9160,9250,9160,69366
20240403,121100,17111631680,9160,9050,9160,9010,44017
20240403,121000,16711736140,9050,9040,9050,9000,3935
20240403,120900,16676205820,9000,9000,9040,8970,8421
20240403,120800,16600460470,9000,9050,9070,9000,12513
20240403,120700,16487441110,9050,9080,9090,9050,1851
20240403,120600,16470674370,9100,9100,9110,9050,4817
20240403,120500,16426904030,9090,9090,9100,9070,2768
20240403,120400,16401747580,9080,9050,9100,9040,2874
20240403,120300,16375720280,9050,9060,9070,9050,5914
20240403,120200,16322161890,9060,9070,9080,9060,3784
20240403,120100,16287850470,9070,9100,9100,9060,10792
20240403,120000,16189860650,9100,9160,9170,9100,7678
20240403,115900,16119870270,9160,9160,9180,9150,10999
20240403,115800,16019024710,9160,9140,9160,9130,4793
20240403,115700,15975156900,9130,9140,9150,9120,4909
20240403,115600,15930285990,9140,9120,9140,9110,5325
20240403,115500,15881655690,9110,9110,9130,9110,5138
20240403,115400,15834771430,9100,9110,9110,9100,1455
20240403,115300,15821524760,9100,9100,9110,9090,1545
20240403,115200,15807464380,9090,9070,9090,9070,5356
20240403,115100,15758849580,9070,9090,9090,9060,12546
20240403,115000,15645023650,9090,9120,9120,9080,12169
20240403,114900,15534372090,9110,9110,9160,9100,16981
20240403,114800,15379357270,9120,9120,9130,9090,5572
20240403,114700,15328618450,9130,9110,9130,9110,6557
20240403,114600,15268790510,9100,9080,9100,9070,6240
20240403,114500,15212096000,9080,9090,9110,9080,5405
20240403,114400,15162923080,9090,9120,9120,9080,7429
20240403,114300,15095357550,9120,9080,9130,9080,4810
20240403,114200,15051570060,9090,9110,9120,9070,9542
20240403,114100,14964913060,9120,9120,9140,9090,10939
20240403,114000,14865233970,9130,9130,9140,9110,6264
20240403,113900,14808078780,9130,9150,9150,9130,7006
20240403,113800,14744052030,9150,9120,9170,9100,17716
20240403,113700,14582156410,9130,9120,9150,9110,16106
20240403,113600,14435091950,9120,9020,9120,9020,12728
20240403,113500,14319501920,9020,9080,9120,9010,26166
20240403,113400,14082301760,9080,9110,9170,9070,23867
20240403,113300,13864853040,9120,9180,9190,9100,42371
20240403,113200,13477839990,9160,9200,9240,9150,76702
20240403,113100,12772290510,9220,9040,9240,9040,124973
20240403,113000,11627489480,9040,9060,9070,9030,7672
20240403,112900,11558008280,9060,9010,9060,9010,14094
20240403,112800,11430621180,8990,8980,8990,8970,1368
20240403,112700,11418338300,8980,9010,9020,8980,1553
20240403,112600,11404372510,9010,9030,9030,8990,4173
20240403,112500,11366748590,9030,8980,9030,8980,2965
20240403,112400,11340035500,8970,8970,9000,8960,1285
20240403,112300,11328494740,8970,8910,8970,8910,3516
20240403,112200,11297151000,8910,8930,8960,8900,4969
20240403,112100,11252799770,8930,8970,8970,8930,4512
20240403,112000,11212417650,8970,9020,9030,8970,3348
20240403,111900,11182272420,9020,9010,9030,9010,3516
20240403,111800,11150557330,9010,8990,9020,8990,1485
20240403,111700,11137187480,8990,9000,9010,8990,2015
20240403,111600,11119054760,9000,9040,9050,8990,3915
20240403,111500,11083761470,9010,8970,9050,8950,12083
20240403,111400,10974849190,8950,8900,8970,8890,5234
20240403,111300,10928074780,8920,8900,8920,8880,1806
20240403,111200,10911979740,8900,8890,8910,8870,5491
20240403,111100,10863205590,8880,8880,8900,8880,2058
20240403,111000,10844929560,8880,8900,8930,8880,791
20240403,110900,10837882790,8920,8870,8920,8870,3156
20240403,110800,10809821350,8870,8870,8900,8860,2270
20240403,110700,10789687340,8870,8920,8920,8860,4870
20240403,110600,10746386850,8950,8950,8970,8900,2343
20240403,110500,10725470790,8950,8940,8950,8900,8540
20240403,110400,10649366770,8940,8980,8980,8940,1848
20240403,110300,10632826250,8950,8950,8980,8940,1928
20240403,110200,10615570910,8950,8960,9000,8950,4881
20240403,110100,10571840700,8960,8960,9010,8960,8634
20240403,110000,10494215820,8960,8880,8960,8880,3749
20240403,105900,10460775690,8880,8870,8890,8870,513
20240403,105800,10456220940,8870,8870,8890,8850,1553
20240403,105700,10442442250,8870,8870,8880,8830,12873
20240403,105600,10328490310,8880,8920,8940,8880,5479
20240403,105500,10279733200,8920,8920,8940,8910,1112
20240403,105400,10269821400,8910,8920,8950,8910,2253
20240403,105300,10249717270,8930,8940,8960,8910,5957
20240403,105200,10196527670,8950,8920,8950,8900,1401
20240403,105100,10184007620,8900,8870,8900,8860,3296
20240403,105000,10154734600,8870,8940,8940,8870,2884
20240403,104900,10129080260,8940,8920,8940,8910,2221
20240403,104800,10109261970,8920,8900,8950,8900,5440
20240403,104700,10060769330,8900,8870,8970,8870,5049
20240403,104600,10015781240,8910,8960,8960,8860,21135
20240403,104500,9827651300,8960,8970,9010,8930,10297
20240403,104400,9735403270,8960,8960,9000,8960,5519
20240403,104300,9685862320,8970,9060,9060,8970,12441
20240403,104200,9573788760,9050,9020,9140,9020,45563
20240403,104100,9159461740,9030,8970,9030,8950,8004
20240403,104000,9087488840,8970,8940,8990,8930,9576
20240403,103900,9001616670,8960,9000,9000,8910,22878
20240403,103800,8796981470,9000,9030,9030,8980,22056
20240403,103700,8598328630,9040,9100,9100,9030,15975
20240403,103600,8453601450,9060,9080,9100,8980,35877
20240403,103500,8129008080,9080,9030,9090,9030,30493
20240403,103400,7852547440,9030,9060,9080,9030,34984
20240403,103300,7535738870,9060,9020,9100,9000,66156
20240403,103200,6936053710,9010,9020,9030,8970,36695
20240403,103100,6605710650,9020,8910,9050,8910,77592
20240403,103000,5908148820,8910,8890,8930,8890,18033
20240403,102900,5747536840,8900,8870,8910,8870,6484
20240403,102800,5689879460,8870,8880,8890,8850,3279
20240403,102700,5660784790,8880,8880,8900,8850,10958
20240403,102600,5563488700,8880,8840,8930,8840,37674
20240403,102500,5228734880,8840,8810,8850,8810,5964
20240403,102400,5176053110,8820,8820,8850,8800,19206
20240403,102300,5006413080,8810,8790,8820,8790,11048
20240403,102200,4909144750,8800,8740,8800,8730,6123
20240403,102100,4855435430,8730,8740,8740,8730,1158
20240403,102000,4845324530,8740,8710,8740,8710,223
20240403,101900,4843380210,8710,8680,8710,8660,1786
20240403,101800,4827864360,8680,8700,8700,8680,671
20240403,101700,4822031260,8700,8710,8720,8680,156
20240403,101600,4820673360,8730,8680,8730,8680,600
20240403,101500,4815450000,8680,8680,8690,8650,375
20240403,101400,4812196300,8680,8660,8680,8630,3584
20240403,101300,4781196900,8660,8730,8730,8660,7172
20240403,101200,4718946150,8720,8750,8760,8720,253
20240403,101100,4716732590,8760,8700,8760,8690,1356
20240403,101000,4704905990,8690,8710,8720,8690,2939
20240403,100900,4679325810,8700,8730,8730,8700,5444
20240403,100800,4631886110,8730,8740,8740,8730,864
20240403,100700,4624341200,8740,8740,8750,8730,2283
20240403,100600,4604408260,8750,8760,8770,8740,324
20240403,100500,4601570880,8750,8750,8750,8730,1379
20240403,100400,4589520170,8750,8780,8780,8750,2016
20240403,100300,4571849360,8790,8800,8800,8780,4591
20240403,100200,4531505850,8800,8780,8800,8780,3105
20240403,100100,4504218060,8780,8760,8780,8760,3433
20240403,100000,4474119340,8760,8750,8770,8750,2770
20240403,095900,4449862690,8750,8700,8750,8700,2056
20240403,095800,4431924340,8690,8720,8720,8690,269
20240403,095700,4429579330,8720,8720,8720,8710,230
20240403,095600,4427574280,8730,8700,8730,8680,209
20240403,095500,4425753690,8680,8680,8700,8670,2877
20240403,095400,4400767690,8680,8710,8710,8670,1323
20240403,095300,4389284240,8700,8730,8730,8700,2441
20240403,095200,4368043090,8730,8700,8730,8700,1014
20240403,095100,4359214450,8710,8740,8740,8710,1131
20240403,095000,4349349380,8740,8740,8740,8730,725
20240403,094900,4343015710,8760,8720,8760,8720,4260
20240403,094800,4305756980,8720,8710,8740,8710,1801
20240403,094700,4290036800,8710,8750,8750,8710,1834
20240403,094600,4274036330,8750,8750,8760,8720,1884
20240403,094500,4257554740,8750,8730,8750,8710,1094
20240403,094400,4248002910,8730,8710,8730,8680,1354
20240403,094300,4236207020,8710,8700,8730,8680,5560
20240403,094200,4187880500,8690,8670,8730,8670,1210
20240403,094100,4177355320,8670,8670,8710,8670,1780
20240403,094000,4161918800,8670,8670,8730,8650,3874
20240403,093900,4128240730,8690,8640,8690,8640,1384
20240403,093800,4116262570,8650,8670,8690,8640,4287
20240403,093700,4079150210,8650,8740,8740,8650,14635
20240403,093600,3951838720,8730,8750,8760,8730,2757
20240403,093500,3927743330,8750,8760,8790,8740,4125
20240403,093400,3891636670,8790,8770,8790,8760,5448
20240403,093300,3843892750,8770,8780,8780,8750,4190
20240403,093200,3807181270,8780,8800,8820,8770,6520
20240403,093100,3749864730,8810,8800,8820,8780,9908
20240403,093000,3662635900,8810,8740,8810,8740,4377
20240403,092900,3624184150,8750,8740,8750,8740,2221
20240403,092800,3604752490,8740,8780,8780,8720,3574
20240403,092700,3573507270,8790,8780,8820,8780,4359
20240403,092600,3535133540,8800,8740,8800,8720,2706
20240403,092500,3511425150,8740,8720,8750,8710,3067
20240403,092400,3484661670,8730,8750,8760,8700,13546
20240403,092300,3366609240,8750,8800,8810,8750,6540
20240403,092200,3309208680,8810,8810,8820,8770,8017
20240403,092100,3238733940,8820,8830,8850,8810,11138
20240403,092000,3140455900,8830,8890,8930,8820,31037
20240403,091900,2864762040,8880,8830,8940,8790,52010
20240403,091800,2402569020,8830,8700,8830,8690,18430
20240403,091700,2240820790,8720,8660,8740,8640,6105
20240403,091600,2187749650,8660,8620,8670,8620,2595
20240403,091500,2165299000,8630,8610,8630,8600,4585
20240403,091400,2125813790,8610,8670,8670,8600,13107
20240403,091300,2012822250,8670,8720,8730,8660,14354
20240403,091200,1888039610,8710,8760,8780,8700,16197
20240403,091100,1746700960,8770,8860,8860,8720,24573
20240403,091000,1530810630,8860,8730,8900,8670,59695
20240403,090900,1006108650,8750,8710,8760,8700,14235
20240403,090800,881890310,8710,8580,8730,8570,34450
20240403,090700,583319900,8580,8590,8600,8540,13426
20240403,090600,468225270,8590,8460,8590,8440,15059
20240403,090500,339661550,8440,8340,8450,8340,3533
20240403,090400,309886290,8340,8300,8370,8300,1235
20240403,090300,299594610,8280,8280,8300,8260,3437
20240403,090200,271150450,8270,8250,8310,8240,2771
20240403,090100,248255280,8250,8290,8300,8240,9880
20240403,090000,166528170,8300,8410,8410,8270,18651