263800/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,210900,14766312380,7600,7600,7600,7600,73116
20240404,210800,14766312380,7600,7600,7600,7600,0
20240404,210700,14766312380,7600,7600,7600,7600,0
20240404,210600,14766312380,7600,7600,7600,7600,0
20240404,210500,14766312380,7600,7600,7600,7600,0
20240404,210400,14766312380,7600,7600,7600,7600,0
20240404,210300,14766312380,7600,7600,7600,7600,0
20240404,210200,14766312380,7600,7600,7600,7600,0
20240404,210100,14766312380,7600,7600,7600,7600,0
20240404,210000,14766312380,7600,7600,7600,7600,0
20240404,205900,14766312380,7600,7600,7600,7600,0
20240404,205800,14766312380,7600,7600,7600,7600,0
20240404,205700,14766312380,7600,7600,7600,7600,0
20240404,205600,14766312380,7600,7600,7600,7600,0
20240404,205500,14766312380,7600,7600,7600,7600,0
20240404,205400,14766312380,7600,7600,7600,7600,0
20240404,205300,14766312380,7600,7600,7600,7600,0
20240404,205200,14766312380,7600,7600,7600,7600,0
20240404,205100,14766312380,7600,7600,7600,7600,0
20240404,205000,14766312380,7600,7600,7600,7600,0
20240404,204900,14766312380,7600,7600,7600,7600,0
20240404,204800,14766312380,7600,7600,7600,7600,0
20240404,204700,14766312380,7600,7600,7600,7600,0
20240404,204600,14766312380,7600,7600,7600,7600,0
20240404,204500,14766312380,7600,7600,7600,7600,0
20240404,204400,14766312380,7600,7600,7600,7600,0
20240404,204300,14766312380,7600,7600,7600,7600,0
20240404,204200,14766312380,7600,7600,7600,7600,0
20240404,204100,14766312380,7600,7600,7600,7600,0
20240404,204000,14766312380,7600,7600,7600,7600,0
20240404,203900,14766312380,7600,7600,7600,7600,73116
20240404,203800,14766312380,7600,7600,7600,7600,0
20240404,203700,14766312380,7600,7600,7600,7600,0
20240404,203600,14766312380,7600,7600,7600,7600,0
20240404,203500,14766312380,7600,7600,7600,7600,0
20240404,203400,14766312380,7600,7600,7600,7600,0
20240404,203300,14766312380,7600,7600,7600,7600,0
20240404,203200,14766312380,7600,7600,7600,7600,0
20240404,203100,14766312380,7600,7600,7600,7600,0
20240404,203000,14766312380,7600,7600,7600,7600,0
20240404,202900,14766312380,7600,7600,7600,7600,0
20240404,202800,14766312380,7600,7600,7600,7600,0
20240404,202700,14766312380,7600,7600,7600,7600,0
20240404,202600,14766312380,7600,7600,7600,7600,0
20240404,202500,14766312380,7600,7600,7600,7600,0
20240404,202400,14766312380,7600,7600,7600,7600,0
20240404,202300,14766312380,7600,7600,7600,7600,0
20240404,202200,14766312380,7600,7600,7600,7600,0
20240404,202100,14766312380,7600,7600,7600,7600,0
20240404,202000,14766312380,7600,7600,7600,7600,0
20240404,201900,14766312380,7600,7600,7600,7600,0
20240404,201800,14766312380,7600,7600,7600,7600,0
20240404,201700,14766312380,7600,7600,7600,7600,0
20240404,201600,14766312380,7600,7600,7600,7600,0
20240404,201500,14766312380,7600,7600,7600,7600,0
20240404,201400,14766312380,7600,7600,7600,7600,0
20240404,201300,14766312380,7600,7600,7600,7600,0
20240404,201200,14766312380,7600,7600,7600,7600,0
20240404,201100,14766312380,7600,7600,7600,7600,0
20240404,201000,14766312380,7600,7600,7600,7600,0
20240404,200900,14766312380,7600,7600,7600,7600,73116
20240404,200800,14766312380,7600,7600,7600,7600,0
20240404,200700,14766312380,7600,7600,7600,7600,0
20240404,200600,14766312380,7600,7600,7600,7600,0
20240404,200500,14766312380,7600,7600,7600,7600,0
20240404,200400,14766312380,7600,7600,7600,7600,0
20240404,200300,14766312380,7600,7600,7600,7600,0
20240404,200200,14766312380,7600,7600,7600,7600,0
20240404,200100,14766312380,7600,7600,7600,7600,0
20240404,200000,14766312380,7600,7600,7600,7600,0
20240404,195900,14766312380,7600,7600,7600,7600,0
20240404,195800,14766312380,7600,7600,7600,7600,0
20240404,195700,14766312380,7600,7600,7600,7600,0
20240404,195600,14766312380,7600,7600,7600,7600,0
20240404,195500,14766312380,7600,7600,7600,7600,0
20240404,195400,14766312380,7600,7600,7600,7600,0
20240404,195300,14766312380,7600,7600,7600,7600,0
20240404,195200,14766312380,7600,7600,7600,7600,0
20240404,195100,14766312380,7600,7600,7600,7600,0
20240404,195000,14766312380,7600,7600,7600,7600,0
20240404,194900,14766312380,7600,7600,7600,7600,0
20240404,194800,14766312380,7600,7600,7600,7600,0
20240404,194700,14766312380,7600,7600,7600,7600,0
20240404,194600,14766312380,7600,7600,7600,7600,0
20240404,194500,14766312380,7600,7600,7600,7600,0
20240404,194400,14766312380,7600,7600,7600,7600,0
20240404,194300,14766312380,7600,7600,7600,7600,0
20240404,194200,14766312380,7600,7600,7600,7600,0
20240404,194100,14766312380,7600,7600,7600,7600,0
20240404,194000,14766312380,7600,7600,7600,7600,0
20240404,193900,14766312380,7600,7600,7600,7600,73116
20240404,193800,14766312380,7600,7600,7600,7600,0
20240404,193700,14766312380,7600,7600,7600,7600,0
20240404,193600,14766312380,7600,7600,7600,7600,0
20240404,193500,14766312380,7600,7600,7600,7600,0
20240404,193400,14766312380,7600,7600,7600,7600,0
20240404,193300,14766312380,7600,7600,7600,7600,0
20240404,193200,14766312380,7600,7600,7600,7600,0
20240404,193100,14766312380,7600,7600,7600,7600,0
20240404,193000,14766312380,7600,7600,7600,7600,0
20240404,192900,14766312380,7600,7600,7600,7600,0
20240404,192800,14766312380,7600,7600,7600,7600,0
20240404,192700,14766312380,7600,7600,7600,7600,0
20240404,192600,14766312380,7600,7600,7600,7600,0
20240404,192500,14766312380,7600,7600,7600,7600,0
20240404,192400,14766312380,7600,7600,7600,7600,0
20240404,192300,14766312380,7600,7600,7600,7600,0
20240404,192200,14766312380,7600,7600,7600,7600,0
20240404,192100,14766312380,7600,7600,7600,7600,0
20240404,192000,14766312380,7600,7600,7600,7600,0
20240404,191900,14766312380,7600,7600,7600,7600,0
20240404,191800,14766312380,7600,7600,7600,7600,0
20240404,191700,14766312380,7600,7600,7600,7600,0
20240404,191600,14766312380,7600,7600,7600,7600,0
20240404,191500,14766312380,7600,7600,7600,7600,0
20240404,191400,14766312380,7600,7600,7600,7600,0
20240404,191300,14766312380,7600,7600,7600,7600,0
20240404,191200,14766312380,7600,7600,7600,7600,0
20240404,191100,14766312380,7600,7600,7600,7600,0
20240404,191000,14766312380,7600,7600,7600,7600,0
20240404,190900,14766312380,7600,7600,7600,7600,73116
20240404,190800,14766312380,7600,7600,7600,7600,0
20240404,190700,14766312380,7600,7600,7600,7600,0
20240404,190600,14766312380,7600,7600,7600,7600,0
20240404,190500,14766312380,7600,7600,7600,7600,0
20240404,190400,14766312380,7600,7600,7600,7600,0
20240404,190300,14766312380,7600,7600,7600,7600,0
20240404,190200,14766312380,7600,7600,7600,7600,0
20240404,190100,14766312380,7600,7600,7600,7600,0
20240404,190000,14766312380,7600,7600,7600,7600,0
20240404,185900,14766312380,7600,7600,7600,7600,0
20240404,185800,14766312380,7600,7600,7600,7600,0
20240404,185700,14766312380,7600,7600,7600,7600,0
20240404,185600,14766312380,7600,7600,7600,7600,0
20240404,185500,14766312380,7600,7600,7600,7600,0
20240404,185400,14766312380,7600,7600,7600,7600,0
20240404,185300,14766312380,7600,7600,7600,7600,0
20240404,185200,14766312380,7600,7600,7600,7600,0
20240404,185100,14766312380,7600,7600,7600,7600,0
20240404,185000,14766312380,7600,7600,7600,7600,0
20240404,184900,14766312380,7600,7600,7600,7600,0
20240404,184800,14766312380,7600,7600,7600,7600,0
20240404,184700,14766312380,7600,7600,7600,7600,0
20240404,184600,14766312380,7600,7600,7600,7600,0
20240404,184500,14766312380,7600,7600,7600,7600,0
20240404,184400,14766312380,7600,7600,7600,7600,0
20240404,184300,14766312380,7600,7600,7600,7600,0
20240404,184200,14766312380,7600,7600,7600,7600,0
20240404,184100,14766312380,7600,7600,7600,7600,0
20240404,184000,14766312380,7600,7600,7600,7600,0
20240404,183900,14766312380,7600,7600,7600,7600,73116
20240404,183800,14766312380,7600,7600,7600,7600,0
20240404,183700,14766312380,7600,7600,7600,7600,0
20240404,183600,14766312380,7600,7600,7600,7600,0
20240404,183500,14766312380,7600,7600,7600,7600,0
20240404,183400,14766312380,7600,7600,7600,7600,0
20240404,183300,14766312380,7600,7600,7600,7600,0
20240404,183200,14766312380,7600,7600,7600,7600,0
20240404,183100,14766312380,7600,7600,7600,7600,0
20240404,183000,14766312380,7600,7600,7600,7600,0
20240404,182900,14766312380,7600,7600,7600,7600,0
20240404,182800,14766312380,7600,7600,7600,7600,0
20240404,182700,14766312380,7600,7600,7600,7600,0
20240404,182600,14766312380,7600,7600,7600,7600,0
20240404,182500,14766312380,7600,7600,7600,7600,0
20240404,182400,14766312380,7600,7600,7600,7600,0
20240404,182300,14766312380,7600,7600,7600,7600,0
20240404,182200,14766312380,7600,7600,7600,7600,0
20240404,182100,14766312380,7600,7600,7600,7600,0
20240404,182000,14766312380,7600,7600,7600,7600,0
20240404,181900,14766312380,7600,7600,7600,7600,0
20240404,181800,14766312380,7600,7600,7600,7600,0
20240404,181700,14766312380,7600,7600,7600,7600,0
20240404,181600,14766312380,7600,7600,7600,7600,0
20240404,181500,14766312380,7600,7600,7600,7600,0
20240404,181400,14766312380,7600,7600,7600,7600,0
20240404,181300,14766312380,7600,7600,7600,7600,0
20240404,181200,14766312380,7600,7600,7600,7600,0
20240404,181100,14766312380,7600,7600,7600,7600,0
20240404,181000,14766312380,7600,7600,7600,7600,0
20240404,180900,14766312380,7600,7600,7600,7600,73116
20240404,180800,14766312380,7600,7600,7600,7600,0
20240404,180700,14766312380,7600,7600,7600,7600,0
20240404,180600,14766312380,7600,7600,7600,7600,0
20240404,180500,14766312380,7600,7600,7600,7600,0
20240404,180400,14766312380,7600,7600,7600,7600,0
20240404,180300,14766312380,7600,7600,7600,7600,0
20240404,180200,14766312380,7600,7600,7600,7600,0
20240404,180100,14766312380,7600,7600,7600,7600,0
20240404,180000,14766312380,7600,7600,7600,7600,0
20240404,175900,14766312380,7600,7600,7600,7600,0
20240404,175800,14766312380,7600,7600,7600,7600,0
20240404,175700,14766312380,7600,7600,7600,7600,0
20240404,175600,14766312380,7600,7600,7600,7600,0
20240404,175500,14766312380,7600,7600,7600,7600,0
20240404,175400,14766312380,7600,7600,7600,7600,0
20240404,175300,14766312380,7600,7600,7600,7600,0
20240404,175200,14766312380,7600,7600,7600,7600,0
20240404,175100,14766312380,7600,7600,7600,7600,0
20240404,175000,14766312380,7600,7600,7600,7600,0
20240404,174900,14766312380,7600,7600,7600,7600,0
20240404,174800,14766312380,7600,7600,7600,7600,0
20240404,174700,14766312380,7600,7600,7600,7600,0
20240404,174600,14766312380,7600,7600,7600,7600,0
20240404,174500,14766312380,7600,7600,7600,7600,0
20240404,174400,14766312380,7600,7600,7600,7600,0
20240404,174300,14766312380,7600,7600,7600,7600,0
20240404,174200,14766312380,7600,7600,7600,7600,0
20240404,174100,14766312380,7600,7600,7600,7600,0
20240404,174000,14766312380,7600,7600,7600,7600,0
20240404,173900,14766312380,7600,7600,7600,7600,73116
20240404,173800,14766312380,7600,7600,7600,7600,0
20240404,173700,14766312380,7600,7600,7600,7600,0
20240404,173600,14766312380,7600,7600,7600,7600,0
20240404,173500,14766312380,7600,7600,7600,7600,0
20240404,173400,14766312380,7600,7600,7600,7600,0
20240404,173300,14766312380,7600,7600,7600,7600,0
20240404,173200,14766312380,7600,7600,7600,7600,0
20240404,173100,14766312380,7600,7600,7600,7600,0
20240404,173000,14766312380,7600,7600,7600,7600,0
20240404,172900,14766312380,7600,7600,7600,7600,0
20240404,172800,14766312380,7600,7600,7600,7600,0
20240404,172700,14766312380,7600,7600,7600,7600,0
20240404,172600,14766312380,7600,7600,7600,7600,0
20240404,172500,14766312380,7600,7600,7600,7600,0
20240404,172400,14766312380,7600,7600,7600,7600,0
20240404,172300,14766312380,7600,7600,7600,7600,0
20240404,172200,14766312380,7600,7600,7600,7600,0
20240404,172100,14766312380,7600,7600,7600,7600,0
20240404,172000,14766312380,7600,7600,7600,7600,0
20240404,171900,14766312380,7600,7600,7600,7600,0
20240404,171800,14766312380,7600,7600,7600,7600,0
20240404,171700,14766312380,7600,7600,7600,7600,0
20240404,171600,14766312380,7600,7600,7600,7600,0
20240404,171500,14766312380,7600,7600,7600,7600,0
20240404,171400,14766312380,7600,7600,7600,7600,0
20240404,171300,14766312380,7600,7600,7600,7600,0
20240404,171200,14766312380,7600,7600,7600,7600,0
20240404,171100,14766312380,7600,7600,7600,7600,0
20240404,171000,14766312380,7600,7600,7600,7600,0
20240404,170900,14766312380,7600,7600,7600,7600,73116
20240404,170800,14766312380,7600,7600,7600,7600,0
20240404,170700,14766312380,7600,7600,7600,7600,0
20240404,170600,14766312380,7600,7600,7600,7600,0
20240404,170500,14766312380,7600,7600,7600,7600,0
20240404,170400,14766312380,7600,7600,7600,7600,0
20240404,170300,14766312380,7600,7600,7600,7600,0
20240404,170200,14766312380,7600,7600,7600,7600,0
20240404,170100,14766312380,7600,7600,7600,7600,0
20240404,170000,14766312380,7600,7600,7600,7600,0
20240404,165900,14766312380,7600,7600,7600,7600,0
20240404,165800,14766312380,7600,7600,7600,7600,0
20240404,165700,14766312380,7600,7600,7600,7600,0
20240404,165600,14766312380,7600,7600,7600,7600,0
20240404,165500,14766312380,7600,7600,7600,7600,0
20240404,165400,14766312380,7600,7600,7600,7600,0
20240404,165300,14766312380,7600,7600,7600,7600,0
20240404,165200,14766312380,7600,7600,7600,7600,0
20240404,165100,14766312380,7600,7600,7600,7600,0
20240404,165000,14766312380,7600,7600,7600,7600,0
20240404,164900,14766312380,7600,7600,7600,7600,0
20240404,164800,14766312380,7600,7600,7600,7600,0
20240404,164700,14766312380,7600,7600,7600,7600,0
20240404,164600,14766312380,7600,7600,7600,7600,0
20240404,164500,14766312380,7600,7600,7600,7600,0
20240404,164400,14766312380,7600,7600,7600,7600,0
20240404,164300,14766312380,7600,7600,7600,7600,0
20240404,164200,14766312380,7600,7600,7600,7600,0
20240404,164100,14766312380,7600,7600,7600,7600,0
20240404,164000,14766312380,7600,7600,7600,7600,0
20240404,163900,14766312380,7600,7600,7600,7600,73116
20240404,163800,14766312380,7600,7600,7600,7600,0
20240404,163700,14766312380,7600,7600,7600,7600,0
20240404,163600,14766312380,7600,7600,7600,7600,0
20240404,163500,14766312380,7600,7600,7600,7600,0
20240404,163400,14766312380,7600,7600,7600,7600,0
20240404,163300,14766312380,7600,7600,7600,7600,0
20240404,163200,14766312380,7600,7600,7600,7600,0
20240404,163100,14766312380,7600,7600,7600,7600,0
20240404,163000,14766312380,7600,7600,7600,7600,0
20240404,162900,14766312380,7600,7600,7600,7600,0
20240404,162800,14766312380,7600,7600,7600,7600,0
20240404,162700,14766312380,7600,7600,7600,7600,0
20240404,162600,14766312380,7600,7600,7600,7600,0
20240404,162500,14766312380,7600,7600,7600,7600,0
20240404,162400,14766312380,7600,7600,7600,7600,0
20240404,162300,14766312380,7600,7600,7600,7600,0
20240404,162200,14766312380,7600,7600,7600,7600,0
20240404,162100,14766312380,7600,7600,7600,7600,0
20240404,162000,14766312380,7600,7600,7600,7600,0
20240404,161900,14766312380,7600,7600,7600,7600,0
20240404,161800,14766312380,7600,7600,7600,7600,0
20240404,161700,14766312380,7600,7600,7600,7600,0
20240404,161600,14766312380,7600,7600,7600,7600,0
20240404,161500,14766312380,7600,7600,7600,7600,0
20240404,161400,14766312380,7600,7600,7600,7600,0
20240404,161300,14766312380,7600,7600,7600,7600,0
20240404,161200,14766312380,7600,7600,7600,7600,0
20240404,161100,14766312380,7600,7600,7600,7600,0
20240404,161000,14766312380,7600,7600,7600,7600,0
20240404,160900,14766312380,7600,7600,7600,7600,73116
20240404,160800,14766312380,7600,7600,7600,7600,0
20240404,160700,14766312380,7600,7600,7600,7600,0
20240404,160600,14766312380,7600,7600,7600,7600,0
20240404,160500,14766312380,7600,7600,7600,7600,0
20240404,160400,14766312380,7600,7600,7600,7600,0
20240404,160300,14766312380,7600,7600,7600,7600,0
20240404,160200,14766312380,7600,7600,7600,7600,0
20240404,160100,14766312380,7600,7600,7600,7600,0
20240404,160000,14766312380,7600,7600,7600,7600,0
20240404,155900,14766312380,7600,7600,7600,7600,0
20240404,155800,14766312380,7600,7600,7600,7600,0
20240404,155700,14766312380,7600,7600,7600,7600,0
20240404,155600,14766312380,7600,7600,7600,7600,0
20240404,155500,14766312380,7600,7600,7600,7600,0
20240404,155400,14766312380,7600,7600,7600,7600,0
20240404,155300,14766312380,7600,7600,7600,7600,0
20240404,155200,14766312380,7600,7600,7600,7600,0
20240404,155100,14766312380,7600,7600,7600,7600,0
20240404,155000,14766312380,7600,7600,7600,7600,0
20240404,154900,14766312380,7600,7600,7600,7600,0
20240404,154800,14766312380,7600,7600,7600,7600,0
20240404,154700,14766312380,7600,7600,7600,7600,0
20240404,154600,14766312380,7600,7600,7600,7600,0
20240404,154500,14766312380,7600,7600,7600,7600,0
20240404,154400,14766312380,7600,7600,7600,7600,0
20240404,154300,14766312380,7600,7600,7600,7600,0
20240404,154200,14766312380,7600,7600,7600,7600,0
20240404,154100,14766312380,7600,7600,7600,7600,0
20240404,154000,14766312380,7600,7600,7600,7600,0
20240404,153900,14766312380,7600,7600,7600,7600,73116
20240404,153800,14766312380,7600,7600,7600,7600,0
20240404,153700,14766312380,7600,7600,7600,7600,0
20240404,153600,14766312380,7600,7600,7600,7600,0
20240404,153500,14766312380,7600,7600,7600,7600,0
20240404,153400,14766312380,7600,7600,7600,7600,0
20240404,153300,14766312380,7600,7600,7600,7600,0
20240404,153200,14766312380,7600,7600,7600,7600,0
20240404,153100,14766312380,7600,7600,7600,7600,0
20240404,153000,14766312380,7600,7600,7600,7600,73116
20240404,152900,14210630780,7540,7540,7540,7540,0
20240404,152800,14210630780,7540,7540,7540,7540,0
20240404,152700,14210630780,7540,7540,7540,7540,0
20240404,152600,14210630780,7540,7540,7540,7540,0
20240404,152500,14210630780,7540,7540,7540,7540,0
20240404,152400,14210630780,7540,7540,7540,7540,0
20240404,152300,14210630780,7540,7540,7540,7540,0
20240404,152200,14210630780,7540,7540,7540,7540,0
20240404,152100,14210630780,7540,7540,7540,7540,0
20240404,152000,14210630780,7540,7540,7540,7540,0
20240404,151900,14210630780,7540,7530,7540,7510,17412
20240404,151800,14079601860,7530,7540,7540,7510,10432
20240404,151700,14001086290,7550,7530,7550,7510,4904
20240404,151600,13964167320,7550,7500,7560,7500,10727
20240404,151500,13883508490,7500,7540,7550,7500,15210
20240404,151400,13769127320,7540,7540,7560,7540,6626
20240404,151300,13719113310,7550,7580,7580,7540,7643
20240404,151200,13661372420,7580,7560,7590,7550,10630
20240404,151100,13580866180,7560,7560,7560,7540,11218
20240404,151000,13496087170,7560,7540,7560,7520,5811
20240404,150900,13452234700,7520,7540,7560,7520,6457
20240404,150800,13403557380,7550,7540,7560,7540,4251
20240404,150700,13371462480,7560,7530,7560,7530,7111
20240404,150600,13317813890,7530,7550,7550,7530,3917
20240404,150500,13288280910,7550,7540,7560,7530,6911
20240404,150400,13236133350,7540,7560,7560,7540,3476
20240404,150300,13209897710,7560,7530,7560,7530,3946
20240404,150200,13180124230,7530,7530,7540,7520,5127
20240404,150100,13141520900,7530,7550,7550,7530,1746
20240404,150000,13128368030,7540,7550,7550,7540,2611
20240404,145900,13108669420,7540,7520,7540,7520,5668
20240404,145800,13065991790,7520,7500,7550,7500,9443
20240404,145700,12994911720,7500,7500,7500,7490,4061
20240404,145600,12964456470,7510,7490,7510,7480,2756
20240404,145500,12943795230,7490,7480,7500,7480,1434
20240404,145400,12933065280,7480,7490,7500,7480,2735
20240404,145300,12912579560,7510,7490,7510,7490,2187
20240404,145200,12896177220,7490,7500,7520,7490,1003
20240404,145100,12888653630,7500,7490,7510,7480,1831
20240404,145000,12874925340,7480,7540,7540,7480,6475
20240404,144900,12826413090,7540,7530,7540,7530,488
20240404,144800,12822736820,7530,7490,7530,7490,4104
20240404,144700,12791958490,7500,7520,7530,7500,5957
20240404,144600,12747235400,7520,7530,7550,7520,6184
20240404,144500,12700664900,7540,7520,7540,7510,3432
20240404,144400,12674850690,7520,7550,7550,7520,9080
20240404,144300,12606533600,7560,7570,7570,7530,7329
20240404,144200,12551178170,7570,7560,7580,7550,10311
20240404,144100,12473147380,7570,7600,7610,7550,24130
20240404,144000,12290093440,7590,7560,7600,7550,5840
20240404,143900,12245818270,7560,7540,7560,7530,2844
20240404,143800,12224369250,7540,7580,7580,7520,8478
20240404,143700,12160402000,7580,7540,7580,7540,4730
20240404,143600,12124608230,7550,7560,7580,7550,9114
20240404,143500,12055662440,7560,7570,7600,7550,13616
20240404,143400,11952439940,7570,7610,7630,7570,26723
20240404,143300,11749188890,7610,7580,7630,7530,68548
20240404,143200,11228565880,7580,7500,7580,7500,28139
20240404,143100,11016196330,7510,7510,7520,7450,2285
20240404,143000,10999094280,7530,7440,7530,7440,20863
20240404,142900,10842963940,7440,7450,7450,7440,646
20240404,142800,10838152970,7450,7440,7460,7440,4078
20240404,142700,10807793500,7440,7440,7440,7430,1497
20240404,142600,10796656040,7440,7410,7440,7410,3788
20240404,142500,10768526440,7400,7390,7400,7390,3255
20240404,142400,10744456160,7390,7410,7420,7390,6951
20240404,142300,10693006650,7410,7420,7420,7410,1800
20240404,142200,10679659420,7420,7410,7420,7410,2704
20240404,142100,10659602450,7410,7420,7430,7410,4864
20240404,142000,10623514470,7430,7430,7430,7420,3096
20240404,141900,10600521740,7440,7450,7460,7430,1210
20240404,141800,10591511340,7460,7440,7460,7430,1364
20240404,141700,10581358990,7450,7450,7460,7450,1262
20240404,141600,10571956590,7440,7430,7440,7430,928
20240404,141500,10565058300,7440,7450,7450,7430,5487
20240404,141400,10524238400,7450,7470,7480,7450,10135
20240404,141300,10448654430,7470,7490,7490,7470,677
20240404,141200,10443594800,7470,7470,7470,7470,744
20240404,141100,10438037120,7470,7470,7490,7470,223
20240404,141000,10436369990,7470,7470,7480,7470,202
20240404,140900,10434860830,7460,7480,7480,7460,3227
20240404,140800,10410764030,7480,7480,7480,7480,4133
20240404,140700,10379849190,7500,7490,7500,7470,4182
20240404,140600,10348561060,7480,7490,7490,7480,679
20240404,140500,10343479340,7490,7480,7490,7480,132
20240404,140400,10342491320,7480,7480,7480,7470,1492
20240404,140300,10331331810,7480,7480,7480,7470,459
20240404,140200,10327898510,7480,7470,7480,7470,185
20240404,140100,10326515470,7480,7470,7480,7470,1554
20240404,140000,10314906960,7480,7480,7480,7470,956
20240404,135900,10307756130,7480,7490,7490,7480,800
20240404,135800,10301768290,7490,7480,7490,7470,788
20240404,135700,10295877190,7480,7490,7490,7480,592
20240404,135600,10291443670,7480,7480,7480,7480,180
20240404,135500,10290097270,7490,7480,7490,7480,735
20240404,135400,10284597100,7480,7480,7490,7470,623
20240404,135300,10279933900,7470,7480,7490,7470,642
20240404,135200,10275132460,7480,7470,7500,7460,3753
20240404,135100,10247091040,7480,7490,7490,7480,1343
20240404,135000,10237044250,7500,7480,7500,7480,333
20240404,134900,10234553010,7480,7480,7500,7480,1784
20240404,134800,10221208290,7480,7480,7500,7480,661
20240404,134700,10216263930,7480,7480,7500,7480,1244
20240404,134600,10206952600,7480,7490,7490,7480,2022
20240404,134500,10191808420,7490,7510,7510,7490,7791
20240404,134400,10133402900,7500,7530,7530,7500,823
20240404,134300,10127224040,7520,7520,7530,7500,1033
20240404,134200,10119460700,7520,7510,7520,7500,1426
20240404,134100,10108762020,7520,7530,7550,7500,8834
20240404,134000,10042276430,7520,7530,7550,7520,14185
20240404,133900,9935334030,7520,7490,7530,7490,4485
20240404,133800,9901632420,7490,7490,7490,7490,1213
20240404,133700,9892547050,7490,7500,7500,7490,1383
20240404,133600,9882181390,7490,7490,7500,7490,434
20240404,133500,9878929590,7490,7500,7510,7490,1841
20240404,133400,9865123570,7490,7490,7490,7490,177
20240404,133300,9863797840,7480,7490,7490,7480,6
20240404,133200,9863752910,7490,7480,7490,7480,315
20240404,133100,9861395160,7480,7490,7500,7480,1956
20240404,133000,9846757270,7480,7490,7490,7480,1139
20240404,132900,9838230520,7490,7480,7490,7480,658
20240404,132800,9833305400,7470,7480,7480,7470,1233
20240404,132700,9824084740,7480,7480,7480,7470,619
20240404,132600,9819454960,7480,7480,7480,7480,346
20240404,132500,9816866880,7470,7490,7490,7470,965
20240404,132400,9809649450,7490,7490,7490,7490,100
20240404,132300,9808900450,7490,7480,7490,7480,1055
20240404,132200,9800998680,7490,7490,7490,7490,805
20240404,132100,9794969230,7480,7470,7480,7470,787
20240404,132000,9789084710,7460,7470,7480,7460,2141
20240404,131900,9773095430,7470,7480,7480,7470,2082
20240404,131800,9757540630,7480,7490,7490,7480,769
20240404,131700,9751787990,7490,7490,7490,7480,1026
20240404,131600,9744103380,7490,7480,7490,7480,1448
20240404,131500,9733267860,7480,7520,7520,7480,3350
20240404,131400,9708166380,7520,7510,7520,7510,691
20240404,131300,9702974220,7510,7500,7510,7490,1454
20240404,131200,9692082590,7510,7500,7510,7500,774
20240404,131100,9686274890,7500,7510,7520,7500,1094
20240404,131000,9678060330,7510,7520,7520,7510,1367
20240404,130900,9667791930,7520,7550,7550,7520,5894
20240404,130800,9623412650,7550,7540,7550,7530,11628
20240404,130700,9535750410,7540,7520,7540,7520,6498
20240404,130600,9486841440,7520,7510,7520,7490,1247
20240404,130500,9477478350,7500,7510,7510,7500,1161
20240404,130400,9468768220,7510,7490,7510,7470,2143
20240404,130300,9452731300,7490,7470,7490,7470,1005
20240404,130200,9445223890,7470,7470,7480,7470,119
20240404,130100,9444334950,7470,7470,7470,7470,409
20240404,130000,9441279720,7470,7470,7470,7460,486
20240404,125900,9437650760,7470,7480,7480,7470,1429
20240404,125800,9426969390,7480,7490,7490,7480,411
20240404,125700,9423894280,7490,7510,7510,7490,307
20240404,125600,9421593310,7510,7490,7510,7480,1056
20240404,125500,9413670140,7490,7490,7490,7490,268
20240404,125400,9411662820,7500,7500,7500,7500,302
20240404,125300,9409397820,7490,7480,7490,7460,181
20240404,125200,9408045390,7490,7480,7490,7470,2053
20240404,125100,9392708440,7470,7480,7480,7470,1158
20240404,125000,9384057700,7480,7480,7480,7480,102
20240404,124900,9383294740,7480,7490,7490,7480,2656
20240404,124800,9363414400,7500,7500,7500,7490,274
20240404,124700,9361361390,7500,7490,7500,7490,760
20240404,124600,9355667980,7490,7500,7500,7490,884
20240404,124500,9349039690,7500,7490,7500,7490,383
20240404,124400,9346170420,7490,7500,7500,7490,1086
20240404,124300,9338025430,7490,7500,7500,7490,1089
20240404,124200,9329858230,7500,7510,7510,7500,1579
20240404,124100,9318005720,7510,7530,7530,7510,756
20240404,124000,9312320660,7530,7530,7530,7510,2426
20240404,123900,9294063630,7530,7510,7530,7510,5523
20240404,123800,9252530640,7500,7500,7500,7490,2160
20240404,123700,9236341440,7500,7500,7500,7490,681
20240404,123600,9231236590,7500,7490,7500,7490,491
20240404,123500,9227558470,7490,7490,7490,7480,1181
20240404,123400,9218719590,7490,7480,7490,7470,426
20240404,123300,9215532810,7480,7480,7480,7480,609
20240404,123200,9210977490,7490,7490,7490,7480,2389
20240404,123100,9193105560,7490,7480,7490,7480,426
20240404,123000,9189918240,7480,7510,7510,7480,2331
20240404,122900,9172469730,7510,7490,7510,7490,1309
20240404,122800,9162653730,7480,7490,7490,7480,340
20240404,122700,9160108040,7500,7510,7510,7480,3051
20240404,122600,9137249310,7490,7510,7510,7490,4408
20240404,122500,9104193690,7510,7500,7510,7500,2481
20240404,122400,9085586060,7490,7500,7500,7490,858
20240404,122300,9079152390,7500,7470,7500,7460,5234
20240404,122200,9039973610,7470,7460,7470,7460,338
20240404,122100,9037452120,7460,7460,7460,7460,303
20240404,122000,9035191740,7460,7450,7460,7450,391
20240404,121900,9032275090,7450,7450,7460,7450,84
20240404,121800,9031649160,7450,7450,7450,7450,684
20240404,121700,9026553360,7460,7460,7470,7460,390
20240404,121600,9023640760,7440,7450,7450,7440,489
20240404,121500,9020001840,7450,7450,7450,7450,22
20240404,121400,9019837940,7440,7440,7450,7440,830
20240404,121300,9013662540,7440,7460,7470,7440,1901
20240404,121200,8999491430,7460,7450,7460,7450,473
20240404,121100,8995964020,7450,7440,7450,7430,174
20240404,121000,8994668450,7420,7430,7430,7420,230
20240404,120900,8992960720,7430,7420,7430,7420,1043
20240404,120800,8985211820,7420,7430,7430,7420,1015
20240404,120700,8977675990,7430,7430,7450,7430,1113
20240404,120600,8969405980,7450,7430,7450,7430,267
20240404,120500,8967422000,7440,7430,7440,7430,778
20240404,120400,8961641340,7440,7440,7450,7440,187
20240404,120300,8960250050,7450,7430,7450,7430,215
20240404,120200,8958652540,7430,7450,7460,7430,3850
20240404,120100,8930012050,7450,7450,7450,7450,124
20240404,120000,8929088250,7450,7460,7460,7450,400
20240404,115900,8926107250,7440,7440,7440,7430,1694
20240404,115800,8913504600,7440,7450,7450,7440,210
20240404,115700,8911940450,7440,7440,7440,7440,259
20240404,115600,8910013490,7440,7450,7450,7440,2252
20240404,115500,8893243740,7450,7450,7470,7450,676
20240404,115400,8888205640,7450,7480,7480,7450,2171
20240404,115300,8872010070,7490,7490,7490,7470,3187
20240404,115200,8848182990,7490,7480,7490,7480,150
20240404,115100,8847059590,7500,7490,7500,7480,956
20240404,115000,8839908420,7480,7490,7490,7480,373
20240404,114900,8837116160,7480,7500,7500,7470,758
20240404,114800,8831440430,7500,7510,7510,7480,234
20240404,114700,8829687350,7490,7510,7510,7470,546
20240404,114600,8825607230,7470,7470,7480,7470,64
20240404,114500,8825129050,7470,7490,7490,7470,3394
20240404,114400,8799726680,7490,7490,7500,7490,25
20240404,114300,8799539420,7490,7500,7500,7490,2726
20240404,114200,8779112670,7510,7510,7520,7500,1386
20240404,114100,8768707780,7510,7520,7520,7510,113
20240404,114000,8767859050,7520,7520,7520,7510,988
20240404,113900,8760430040,7520,7500,7520,7490,701
20240404,113800,8755173350,7510,7520,7520,7490,4220
20240404,113700,8723520730,7530,7530,7540,7510,2774
20240404,113600,8702642080,7540,7530,7540,7530,3246
20240404,113500,8678195980,7530,7520,7530,7520,1171
20240404,113400,8669383600,7520,7520,7530,7520,953
20240404,113300,8662215200,7510,7520,7520,7510,909
20240404,113200,8655385360,7520,7520,7520,7510,755
20240404,113100,8649709130,7520,7520,7520,7510,395
20240404,113000,8646742150,7520,7500,7520,7500,3080
20240404,112900,8623619340,7500,7500,7500,7490,2324
20240404,112800,8606189880,7500,7510,7510,7490,2949
20240404,112700,8584071800,7500,7510,7510,7500,360
20240404,112600,8581371260,7510,7510,7520,7500,2119
20240404,112500,8565448950,7510,7510,7510,7500,1557
20240404,112400,8553770000,7510,7520,7520,7510,3041
20240404,112300,8530922960,7520,7500,7520,7490,1827
20240404,112200,8517213610,7500,7490,7500,7490,3284
20240404,112100,8492612630,7480,7470,7480,7470,859
20240404,112000,8486188810,7470,7480,7480,7470,199
20240404,111900,8484701780,7480,7470,7480,7450,2467
20240404,111800,8466302620,7480,7460,7480,7460,372
20240404,111700,8463527280,7480,7450,7480,7450,1463
20240404,111600,8452584970,7460,7470,7470,7460,1798
20240404,111500,8439167000,7480,7480,7480,7470,76
20240404,111400,8438598530,7480,7490,7490,7480,1579
20240404,111300,8426783940,7490,7480,7490,7480,134
20240404,111200,8425781520,7480,7480,7490,7480,1152
20240404,111100,8417164450,7480,7490,7490,7480,1340
20240404,111000,8407138390,7490,7510,7510,7490,1981
20240404,110900,8392289210,7510,7530,7530,7500,4012
20240404,110800,8362107000,7530,7510,7530,7510,4565
20240404,110700,8327777060,7510,7490,7510,7490,1023
20240404,110600,8320103380,7490,7490,7490,7480,3620
20240404,110500,8292992300,7490,7490,7490,7470,3690
20240404,110400,8265357680,7490,7500,7510,7490,4701
20240404,110300,8230133500,7500,7530,7530,7500,5948
20240404,110200,8185471060,7530,7520,7530,7500,9846
20240404,110100,8111499650,7520,7490,7520,7480,12103
20240404,110000,8020753250,7490,7480,7500,7450,4691
20240404,105900,7985615430,7480,7460,7480,7450,859
20240404,105800,7979197040,7450,7440,7450,7430,411
20240404,105700,7976138850,7440,7440,7440,7430,536
20240404,105600,7972155950,7430,7430,7440,7430,1057
20240404,105500,7964302240,7440,7420,7440,7410,979
20240404,105400,7957029240,7420,7400,7420,7390,1646
20240404,105300,7944828380,7400,7400,7410,7390,2567
20240404,105200,7925834590,7420,7430,7430,7380,574
20240404,105100,7921593410,7430,7440,7440,7380,1363
20240404,105000,7911534140,7420,7430,7430,7380,2434
20240404,104900,7893540170,7430,7380,7430,7380,98
20240404,104800,7892816560,7380,7450,7450,7360,9388
20240404,104700,7823493150,7450,7410,7450,7380,3902
20240404,104600,7794605580,7410,7410,7410,7410,760
20240404,104500,7788973980,7410,7430,7430,7410,1437
20240404,104400,7778318020,7430,7420,7430,7410,560
20240404,104300,7774163360,7420,7390,7420,7380,3027
20240404,104200,7751795100,7390,7400,7420,7390,3936
20240404,104100,7722697900,7400,7430,7430,7400,5424
20240404,104000,7682500350,7440,7440,7440,7440,1178
20240404,103900,7673736030,7450,7450,7450,7450,450
20240404,103800,7670383530,7450,7440,7450,7440,193
20240404,103700,7668946560,7470,7440,7470,7440,227
20240404,103600,7667253080,7460,7460,7460,7430,1507
20240404,103500,7656040110,7460,7440,7460,7430,2098
20240404,103400,7640430170,7450,7440,7460,7440,394
20240404,103300,7637494980,7440,7460,7460,7440,1994
20240404,103200,7622652120,7450,7450,7450,7450,2039
20240404,103100,7607461570,7450,7470,7470,7450,4653
20240404,103000,7572764860,7470,7480,7480,7470,365
20240404,102900,7570036550,7480,7470,7480,7470,245
20240404,102800,7568206090,7470,7470,7480,7460,960
20240404,102700,7561036020,7460,7470,7470,7460,1483
20240404,102600,7549966360,7470,7470,7480,7470,1047
20240404,102500,7542143770,7470,7480,7490,7470,1512
20240404,102400,7530837410,7480,7520,7520,7480,770
20240404,102300,7525075680,7520,7550,7550,7480,13371
20240404,102200,7424449720,7550,7550,7560,7530,14285
20240404,102100,7316653230,7550,7530,7550,7520,6173
20240404,102000,7270156980,7530,7500,7530,7490,8161
20240404,101900,7208852330,7490,7480,7500,7480,11620
20240404,101800,7121750500,7480,7450,7480,7450,1827
20240404,101700,7108097700,7450,7450,7460,7450,3044
20240404,101600,7085419760,7450,7470,7480,7450,5944
20240404,101500,7041034370,7470,7430,7470,7410,11289
20240404,101400,6956948850,7430,7400,7430,7370,3731
20240404,101300,6929348750,7400,7410,7410,7390,2717
20240404,101200,6909225800,7420,7420,7430,7420,1389
20240404,101100,6898911630,7420,7410,7440,7410,1748
20240404,101000,6885935330,7400,7370,7410,7370,6712
20240404,100900,6836359730,7370,7370,7380,7360,2801
20240404,100800,6815716330,7370,7400,7400,7370,4157
20240404,100700,6785037900,7390,7380,7410,7360,8272
20240404,100600,6723944350,7380,7380,7390,7350,13857
20240404,100500,6621880530,7380,7420,7430,7380,11311
20240404,100400,6538231010,7420,7420,7430,7410,7277
20240404,100300,6484234960,7430,7480,7490,7420,23546
20240404,100200,6308575680,7480,7490,7500,7480,6120
20240404,100100,6262791800,7490,7480,7500,7480,1801
20240404,100000,6249303740,7480,7500,7500,7480,4258
20240404,095900,6217399110,7510,7510,7530,7510,3169
20240404,095800,6193590780,7520,7520,7520,7510,1525
20240404,095700,6182124330,7530,7520,7530,7510,1958
20240404,095600,6167399920,7530,7520,7530,7520,3647
20240404,095500,6139957200,7530,7480,7530,7470,3771
20240404,095400,6111687750,7480,7500,7510,7470,13385
20240404,095300,6011433520,7500,7490,7500,7490,957
20240404,095200,6004259860,7480,7490,7500,7480,5464
20240404,095100,5963358990,7490,7500,7510,7490,7826
20240404,095000,5904698460,7500,7520,7520,7500,7543
20240404,094900,5848036850,7520,7570,7580,7510,20049
20240404,094800,5696809160,7580,7570,7580,7560,5362
20240404,094700,5656222620,7570,7570,7580,7560,17271
20240404,094600,5525500160,7580,7560,7600,7560,45608
20240404,094500,5179380240,7570,7570,7580,7530,22136
20240404,094400,5012057380,7590,7500,7590,7490,43435
20240404,094300,4683433100,7490,7510,7510,7490,9703
20240404,094200,4610662190,7510,7500,7530,7500,5334
20240404,094100,4570576650,7490,7520,7520,7490,1669
20240404,094000,4558051570,7510,7500,7510,7490,3336
20240404,093900,4533027390,7500,7500,7510,7490,1656
20240404,093800,4520610050,7500,7500,7500,7480,1191
20240404,093700,4511687780,7500,7500,7500,7480,2600
20240404,093600,4492197590,7500,7490,7500,7460,3901
20240404,093500,4463082840,7490,7520,7530,7440,18224
20240404,093400,4326717880,7520,7530,7550,7510,10819
20240404,093300,4245242350,7530,7520,7530,7510,3604
20240404,093200,4218136100,7510,7490,7520,7490,5841
20240404,093100,4174295170,7490,7480,7500,7480,4797
20240404,093000,4138376070,7480,7460,7480,7460,5956
20240404,092900,4093830060,7460,7490,7490,7460,681
20240404,092800,4088738490,7490,7480,7490,7430,8506
20240404,092700,4025382410,7480,7500,7500,7470,5734
20240404,092600,3982451750,7500,7530,7540,7460,17198
20240404,092500,3853284420,7520,7520,7530,7480,12961
20240404,092400,3755945580,7530,7470,7540,7470,14305
20240404,092300,3648534690,7470,7410,7480,7410,6228
20240404,092200,3602179080,7400,7370,7420,7370,7200
20240404,092100,3548901490,7370,7430,7440,7360,21523
20240404,092000,3389785140,7430,7430,7440,7410,7196
20240404,091900,3336367310,7420,7450,7450,7420,10929
20240404,091800,3255076550,7450,7470,7490,7440,8912
20240404,091700,3188706890,7510,7470,7510,7430,12897
20240404,091600,3092563670,7460,7500,7500,7450,22189
20240404,091500,2926884580,7490,7530,7530,7490,4048
20240404,091400,2896542230,7520,7490,7530,7480,7597
20240404,091300,2839480080,7480,7520,7530,7460,24280
20240404,091200,2657640940,7510,7540,7560,7510,29572
20240404,091100,2434668300,7540,7510,7540,7490,9367
20240404,091000,2364206260,7510,7510,7540,7480,17741
20240404,090900,2231044960,7530,7510,7530,7470,31113
20240404,090800,1997949410,7500,7390,7550,7390,57078
20240404,090700,1569594110,7400,7370,7480,7370,60975
20240404,090600,1116962930,7370,7330,7370,7310,8290
20240404,090500,1056108510,7340,7340,7350,7290,14638
20240404,090400,949075950,7330,7300,7330,7300,8040
20240404,090300,890339580,7310,7330,7340,7290,12746
20240404,090200,797197810,7330,7310,7340,7270,25146
20240404,090100,613797270,7300,7320,7350,7300,13215
20240404,090000,516943300,7320,7350,7350,7270,70103