KissMeData/083500/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,201800,21371875770,13470,13470,13470,13470,21052
20240404,201700,21371875770,13470,13470,13470,13470,0
20240404,201600,21371875770,13470,13470,13470,13470,0
20240404,201500,21371875770,13470,13470,13470,13470,0
20240404,201400,21371875770,13470,13470,13470,13470,0
20240404,201300,21371875770,13470,13470,13470,13470,0
20240404,201200,21371875770,13470,13470,13470,13470,0
20240404,201100,21371875770,13470,13470,13470,13470,0
20240404,201000,21371875770,13470,13470,13470,13470,0
20240404,200900,21371875770,13470,13470,13470,13470,0
20240404,200800,21371875770,13470,13470,13470,13470,0
20240404,200700,21371875770,13470,13470,13470,13470,0
20240404,200600,21371875770,13470,13470,13470,13470,0
20240404,200500,21371875770,13470,13470,13470,13470,0
20240404,200400,21371875770,13470,13470,13470,13470,0
20240404,200300,21371875770,13470,13470,13470,13470,0
20240404,200200,21371875770,13470,13470,13470,13470,0
20240404,200100,21371875770,13470,13470,13470,13470,0
20240404,200000,21371875770,13470,13470,13470,13470,0
20240404,195900,21371875770,13470,13470,13470,13470,0
20240404,195800,21371875770,13470,13470,13470,13470,0
20240404,195700,21371875770,13470,13470,13470,13470,0
20240404,195600,21371875770,13470,13470,13470,13470,0
20240404,195500,21371875770,13470,13470,13470,13470,0
20240404,195400,21371875770,13470,13470,13470,13470,0
20240404,195300,21371875770,13470,13470,13470,13470,0
20240404,195200,21371875770,13470,13470,13470,13470,0
20240404,195100,21371875770,13470,13470,13470,13470,0
20240404,195000,21371875770,13470,13470,13470,13470,0
20240404,194900,21371875770,13470,13470,13470,13470,0
20240404,194800,21371875770,13470,13470,13470,13470,21052
20240404,194700,21371875770,13470,13470,13470,13470,0
20240404,194600,21371875770,13470,13470,13470,13470,0
20240404,194500,21371875770,13470,13470,13470,13470,0
20240404,194400,21371875770,13470,13470,13470,13470,0
20240404,194300,21371875770,13470,13470,13470,13470,0
20240404,194200,21371875770,13470,13470,13470,13470,0
20240404,194100,21371875770,13470,13470,13470,13470,0
20240404,194000,21371875770,13470,13470,13470,13470,0
20240404,193900,21371875770,13470,13470,13470,13470,0
20240404,193800,21371875770,13470,13470,13470,13470,0
20240404,193700,21371875770,13470,13470,13470,13470,0
20240404,193600,21371875770,13470,13470,13470,13470,0
20240404,193500,21371875770,13470,13470,13470,13470,0
20240404,193400,21371875770,13470,13470,13470,13470,0
20240404,193300,21371875770,13470,13470,13470,13470,0
20240404,193200,21371875770,13470,13470,13470,13470,0
20240404,193100,21371875770,13470,13470,13470,13470,0
20240404,193000,21371875770,13470,13470,13470,13470,0
20240404,192900,21371875770,13470,13470,13470,13470,0
20240404,192800,21371875770,13470,13470,13470,13470,0
20240404,192700,21371875770,13470,13470,13470,13470,0
20240404,192600,21371875770,13470,13470,13470,13470,0
20240404,192500,21371875770,13470,13470,13470,13470,0
20240404,192400,21371875770,13470,13470,13470,13470,0
20240404,192300,21371875770,13470,13470,13470,13470,0
20240404,192200,21371875770,13470,13470,13470,13470,0
20240404,192100,21371875770,13470,13470,13470,13470,0
20240404,192000,21371875770,13470,13470,13470,13470,0
20240404,191900,21371875770,13470,13470,13470,13470,0
20240404,191800,21371875770,13470,13470,13470,13470,21052
20240404,191700,21371875770,13470,13470,13470,13470,0
20240404,191600,21371875770,13470,13470,13470,13470,0
20240404,191500,21371875770,13470,13470,13470,13470,0
20240404,191400,21371875770,13470,13470,13470,13470,0
20240404,191300,21371875770,13470,13470,13470,13470,0
20240404,191200,21371875770,13470,13470,13470,13470,0
20240404,191100,21371875770,13470,13470,13470,13470,0
20240404,191000,21371875770,13470,13470,13470,13470,0
20240404,190900,21371875770,13470,13470,13470,13470,0
20240404,190800,21371875770,13470,13470,13470,13470,0
20240404,190700,21371875770,13470,13470,13470,13470,0
20240404,190600,21371875770,13470,13470,13470,13470,0
20240404,190500,21371875770,13470,13470,13470,13470,0
20240404,190400,21371875770,13470,13470,13470,13470,0
20240404,190300,21371875770,13470,13470,13470,13470,0
20240404,190200,21371875770,13470,13470,13470,13470,0
20240404,190100,21371875770,13470,13470,13470,13470,0
20240404,190000,21371875770,13470,13470,13470,13470,0
20240404,185900,21371875770,13470,13470,13470,13470,0
20240404,185800,21371875770,13470,13470,13470,13470,0
20240404,185700,21371875770,13470,13470,13470,13470,0
20240404,185600,21371875770,13470,13470,13470,13470,0
20240404,185500,21371875770,13470,13470,13470,13470,0
20240404,185400,21371875770,13470,13470,13470,13470,0
20240404,185300,21371875770,13470,13470,13470,13470,0
20240404,185200,21371875770,13470,13470,13470,13470,0
20240404,185100,21371875770,13470,13470,13470,13470,0
20240404,185000,21371875770,13470,13470,13470,13470,0
20240404,184900,21371875770,13470,13470,13470,13470,0
20240404,184800,21371875770,13470,13470,13470,13470,21052
20240404,184700,21371875770,13470,13470,13470,13470,0
20240404,184600,21371875770,13470,13470,13470,13470,0
20240404,184500,21371875770,13470,13470,13470,13470,0
20240404,184400,21371875770,13470,13470,13470,13470,0
20240404,184300,21371875770,13470,13470,13470,13470,0
20240404,184200,21371875770,13470,13470,13470,13470,0
20240404,184100,21371875770,13470,13470,13470,13470,0
20240404,184000,21371875770,13470,13470,13470,13470,0
20240404,183900,21371875770,13470,13470,13470,13470,0
20240404,183800,21371875770,13470,13470,13470,13470,0
20240404,183700,21371875770,13470,13470,13470,13470,0
20240404,183600,21371875770,13470,13470,13470,13470,0
20240404,183500,21371875770,13470,13470,13470,13470,0
20240404,183400,21371875770,13470,13470,13470,13470,0
20240404,183300,21371875770,13470,13470,13470,13470,0
20240404,183200,21371875770,13470,13470,13470,13470,0
20240404,183100,21371875770,13470,13470,13470,13470,0
20240404,183000,21371875770,13470,13470,13470,13470,0
20240404,182900,21371875770,13470,13470,13470,13470,0
20240404,182800,21371875770,13470,13470,13470,13470,0
20240404,182700,21371875770,13470,13470,13470,13470,0
20240404,182600,21371875770,13470,13470,13470,13470,0
20240404,182500,21371875770,13470,13470,13470,13470,0
20240404,182400,21371875770,13470,13470,13470,13470,0
20240404,182300,21371875770,13470,13470,13470,13470,0
20240404,182200,21371875770,13470,13470,13470,13470,0
20240404,182100,21371875770,13470,13470,13470,13470,0
20240404,182000,21371875770,13470,13470,13470,13470,0
20240404,181900,21371875770,13470,13470,13470,13470,0
20240404,181800,21371875770,13470,13470,13470,13470,21052
20240404,181700,21371875770,13470,13470,13470,13470,0
20240404,181600,21371875770,13470,13470,13470,13470,0
20240404,181500,21371875770,13470,13470,13470,13470,0
20240404,181400,21371875770,13470,13470,13470,13470,0
20240404,181300,21371875770,13470,13470,13470,13470,0
20240404,181200,21371875770,13470,13470,13470,13470,0
20240404,181100,21371875770,13470,13470,13470,13470,0
20240404,181000,21371875770,13470,13470,13470,13470,0
20240404,180900,21371875770,13470,13470,13470,13470,0
20240404,180800,21371875770,13470,13470,13470,13470,0
20240404,180700,21371875770,13470,13470,13470,13470,0
20240404,180600,21371875770,13470,13470,13470,13470,0
20240404,180500,21371875770,13470,13470,13470,13470,0
20240404,180400,21371875770,13470,13470,13470,13470,0
20240404,180300,21371875770,13470,13470,13470,13470,0
20240404,180200,21371875770,13470,13470,13470,13470,0
20240404,180100,21371875770,13470,13470,13470,13470,0
20240404,180000,21371875770,13470,13470,13470,13470,0
20240404,175900,21371875770,13470,13470,13470,13470,0
20240404,175800,21371875770,13470,13470,13470,13470,0
20240404,175700,21371875770,13470,13470,13470,13470,0
20240404,175600,21371875770,13470,13470,13470,13470,0
20240404,175500,21371875770,13470,13470,13470,13470,0
20240404,175400,21371875770,13470,13470,13470,13470,0
20240404,175300,21371875770,13470,13470,13470,13470,0
20240404,175200,21371875770,13470,13470,13470,13470,0
20240404,175100,21371875770,13470,13470,13470,13470,0
20240404,175000,21371875770,13470,13470,13470,13470,0
20240404,174900,21371875770,13470,13470,13470,13470,0
20240404,174800,21371875770,13470,13470,13470,13470,21052
20240404,174700,21371875770,13470,13470,13470,13470,0
20240404,174600,21371875770,13470,13470,13470,13470,0
20240404,174500,21371875770,13470,13470,13470,13470,0
20240404,174400,21371875770,13470,13470,13470,13470,0
20240404,174300,21371875770,13470,13470,13470,13470,0
20240404,174200,21371875770,13470,13470,13470,13470,0
20240404,174100,21371875770,13470,13470,13470,13470,0
20240404,174000,21371875770,13470,13470,13470,13470,0
20240404,173900,21371875770,13470,13470,13470,13470,0
20240404,173800,21371875770,13470,13470,13470,13470,0
20240404,173700,21371875770,13470,13470,13470,13470,0
20240404,173600,21371875770,13470,13470,13470,13470,0
20240404,173500,21371875770,13470,13470,13470,13470,0
20240404,173400,21371875770,13470,13470,13470,13470,0
20240404,173300,21371875770,13470,13470,13470,13470,0
20240404,173200,21371875770,13470,13470,13470,13470,0
20240404,173100,21371875770,13470,13470,13470,13470,0
20240404,173000,21371875770,13470,13470,13470,13470,0
20240404,172900,21371875770,13470,13470,13470,13470,0
20240404,172800,21371875770,13470,13470,13470,13470,0
20240404,172700,21371875770,13470,13470,13470,13470,0
20240404,172600,21371875770,13470,13470,13470,13470,0
20240404,172500,21371875770,13470,13470,13470,13470,0
20240404,172400,21371875770,13470,13470,13470,13470,0
20240404,172300,21371875770,13470,13470,13470,13470,0
20240404,172200,21371875770,13470,13470,13470,13470,0
20240404,172100,21371875770,13470,13470,13470,13470,0
20240404,172000,21371875770,13470,13470,13470,13470,0
20240404,171900,21371875770,13470,13470,13470,13470,0
20240404,171800,21371875770,13470,13470,13470,13470,21052
20240404,171700,21371875770,13470,13470,13470,13470,0
20240404,171600,21371875770,13470,13470,13470,13470,0
20240404,171500,21371875770,13470,13470,13470,13470,0
20240404,171400,21371875770,13470,13470,13470,13470,0
20240404,171300,21371875770,13470,13470,13470,13470,0
20240404,171200,21371875770,13470,13470,13470,13470,0
20240404,171100,21371875770,13470,13470,13470,13470,0
20240404,171000,21371875770,13470,13470,13470,13470,0
20240404,170900,21371875770,13470,13470,13470,13470,0
20240404,170800,21371875770,13470,13470,13470,13470,0
20240404,170700,21371875770,13470,13470,13470,13470,0
20240404,170600,21371875770,13470,13470,13470,13470,0
20240404,170500,21371875770,13470,13470,13470,13470,0
20240404,170400,21371875770,13470,13470,13470,13470,0
20240404,170300,21371875770,13470,13470,13470,13470,0
20240404,170200,21371875770,13470,13470,13470,13470,0
20240404,170100,21371875770,13470,13470,13470,13470,0
20240404,170000,21371875770,13470,13470,13470,13470,0
20240404,165900,21371875770,13470,13470,13470,13470,0
20240404,165800,21371875770,13470,13470,13470,13470,0
20240404,165700,21371875770,13470,13470,13470,13470,0
20240404,165600,21371875770,13470,13470,13470,13470,0
20240404,165500,21371875770,13470,13470,13470,13470,0
20240404,165400,21371875770,13470,13470,13470,13470,0
20240404,165300,21371875770,13470,13470,13470,13470,0
20240404,165200,21371875770,13470,13470,13470,13470,0
20240404,165100,21371875770,13470,13470,13470,13470,0
20240404,165000,21371875770,13470,13470,13470,13470,0
20240404,164900,21371875770,13470,13470,13470,13470,0
20240404,164800,21371875770,13470,13470,13470,13470,21052
20240404,164700,21371875770,13470,13470,13470,13470,0
20240404,164600,21371875770,13470,13470,13470,13470,0
20240404,164500,21371875770,13470,13470,13470,13470,0
20240404,164400,21371875770,13470,13470,13470,13470,0
20240404,164300,21371875770,13470,13470,13470,13470,0
20240404,164200,21371875770,13470,13470,13470,13470,0
20240404,164100,21371875770,13470,13470,13470,13470,0
20240404,164000,21371875770,13470,13470,13470,13470,0
20240404,163900,21371875770,13470,13470,13470,13470,0
20240404,163800,21371875770,13470,13470,13470,13470,0
20240404,163700,21371875770,13470,13470,13470,13470,0
20240404,163600,21371875770,13470,13470,13470,13470,0
20240404,163500,21371875770,13470,13470,13470,13470,0
20240404,163400,21371875770,13470,13470,13470,13470,0
20240404,163300,21371875770,13470,13470,13470,13470,0
20240404,163200,21371875770,13470,13470,13470,13470,0
20240404,163100,21371875770,13470,13470,13470,13470,0
20240404,163000,21371875770,13470,13470,13470,13470,0
20240404,162900,21371875770,13470,13470,13470,13470,0
20240404,162800,21371875770,13470,13470,13470,13470,0
20240404,162700,21371875770,13470,13470,13470,13470,0
20240404,162600,21371875770,13470,13470,13470,13470,0
20240404,162500,21371875770,13470,13470,13470,13470,0
20240404,162400,21371875770,13470,13470,13470,13470,0
20240404,162300,21371875770,13470,13470,13470,13470,0
20240404,162200,21371875770,13470,13470,13470,13470,0
20240404,162100,21371875770,13470,13470,13470,13470,0
20240404,162000,21371875770,13470,13470,13470,13470,0
20240404,161900,21371875770,13470,13470,13470,13470,0
20240404,161800,21371875770,13470,13470,13470,13470,21052
20240404,161700,21371875770,13470,13470,13470,13470,0
20240404,161600,21371875770,13470,13470,13470,13470,0
20240404,161500,21371875770,13470,13470,13470,13470,0
20240404,161400,21371875770,13470,13470,13470,13470,0
20240404,161300,21371875770,13470,13470,13470,13470,0
20240404,161200,21371875770,13470,13470,13470,13470,0
20240404,161100,21371875770,13470,13470,13470,13470,0
20240404,161000,21371875770,13470,13470,13470,13470,0
20240404,160900,21371875770,13470,13470,13470,13470,0
20240404,160800,21371875770,13470,13470,13470,13470,0
20240404,160700,21371875770,13470,13470,13470,13470,0
20240404,160600,21371875770,13470,13470,13470,13470,0
20240404,160500,21371875770,13470,13470,13470,13470,0
20240404,160400,21371875770,13470,13470,13470,13470,0
20240404,160300,21371875770,13470,13470,13470,13470,0
20240404,160200,21371875770,13470,13470,13470,13470,0
20240404,160100,21371875770,13470,13470,13470,13470,0
20240404,160000,21371875770,13470,13470,13470,13470,0
20240404,155900,21371875770,13470,13470,13470,13470,0
20240404,155800,21371875770,13470,13470,13470,13470,0
20240404,155700,21371875770,13470,13470,13470,13470,0
20240404,155600,21371875770,13470,13470,13470,13470,0
20240404,155500,21371875770,13470,13470,13470,13470,0
20240404,155400,21371875770,13470,13470,13470,13470,0
20240404,155300,21371875770,13470,13470,13470,13470,0
20240404,155200,21371875770,13470,13470,13470,13470,0
20240404,155100,21371875770,13470,13470,13470,13470,0
20240404,155000,21371875770,13470,13470,13470,13470,0
20240404,154900,21371875770,13470,13470,13470,13470,0
20240404,154800,21371875770,13470,13470,13470,13470,21052
20240404,154700,21371875770,13470,13470,13470,13470,0
20240404,154600,21371875770,13470,13470,13470,13470,0
20240404,154500,21371875770,13470,13470,13470,13470,0
20240404,154400,21371875770,13470,13470,13470,13470,0
20240404,154300,21371875770,13470,13470,13470,13470,0
20240404,154200,21371875770,13470,13470,13470,13470,0
20240404,154100,21371875770,13470,13470,13470,13470,0
20240404,154000,21371875770,13470,13470,13470,13470,0
20240404,153900,21371875770,13470,13470,13470,13470,0
20240404,153800,21371875770,13470,13470,13470,13470,0
20240404,153700,21371875770,13470,13470,13470,13470,0
20240404,153600,21371875770,13470,13470,13470,13470,0
20240404,153500,21371875770,13470,13470,13470,13470,0
20240404,153400,21371875770,13470,13470,13470,13470,0
20240404,153300,21371875770,13470,13470,13470,13470,0
20240404,153200,21371875770,13470,13470,13470,13470,0
20240404,153100,21371875770,13470,13470,13470,13470,0
20240404,153000,21371875770,13470,13470,13470,13470,21052
20240404,152900,21088305330,13360,13360,13360,13360,0
20240404,152800,21088305330,13360,13360,13360,13360,0
20240404,152700,21088305330,13360,13360,13360,13360,0
20240404,152600,21088305330,13360,13360,13360,13360,0
20240404,152500,21088305330,13360,13360,13360,13360,0
20240404,152400,21088305330,13360,13360,13360,13360,0
20240404,152300,21088305330,13360,13360,13360,13360,0
20240404,152200,21088305330,13360,13360,13360,13360,0
20240404,152100,21088305330,13360,13360,13360,13360,0
20240404,152000,21088305330,13360,13360,13360,13360,0
20240404,151900,21088305330,13360,13320,13390,13320,3512
20240404,151800,21041374750,13330,13340,13340,13310,2503
20240404,151700,21008020760,13340,13310,13340,13300,1348
20240404,151600,20990073010,13320,13330,13340,13320,2115
20240404,151500,20961886140,13320,13310,13320,13310,663
20240404,151400,20953056190,13300,13360,13380,13300,3379
20240404,151300,20907984730,13360,13360,13380,13340,5800
20240404,151200,20830478790,13360,13320,13360,13300,1277
20240404,151100,20813471910,13320,13330,13360,13320,1163
20240404,151000,20797962220,13330,13310,13340,13310,2124
20240404,150900,20769648540,13310,13290,13310,13290,1505
20240404,150800,20749625540,13310,13270,13310,13270,456
20240404,150700,20743570700,13270,13300,13330,13260,1996
20240404,150600,20717057360,13310,13370,13370,13310,7150
20240404,150500,20621663440,13370,13360,13410,13360,1800
20240404,150400,20597577390,13350,13350,13350,13340,796
20240404,150300,20586951970,13350,13350,13350,13330,1025
20240404,150200,20573271630,13360,13300,13360,13260,1463
20240404,150100,20553811800,13300,13240,13310,13240,2315
20240404,150000,20523061600,13240,13240,13240,13220,522
20240404,145900,20516150830,13220,13250,13250,13210,776
20240404,145800,20505886060,13240,13230,13260,13230,595
20240404,145700,20498006870,13230,13270,13270,13230,449
20240404,145600,20492052530,13270,13230,13270,13230,219
20240404,145500,20489150730,13230,13210,13270,13180,3457
20240404,145400,20443460700,13210,13230,13230,13210,1781
20240404,145300,20419901890,13230,13230,13260,13230,2041
20240404,145200,20392858410,13230,13240,13240,13230,1363
20240404,145100,20374820360,13250,13280,13300,13250,2433
20240404,145000,20342533290,13270,13270,13270,13250,2104
20240404,144900,20314633150,13270,13300,13310,13260,1944
20240404,144800,20288775310,13300,13300,13310,13290,806
20240404,144700,20278055330,13320,13290,13370,13270,1259
20240404,144600,20261321430,13290,13300,13400,13290,3255
20240404,144500,20217917890,13360,13330,13360,13300,2934
20240404,144400,20178740450,13340,13270,13360,13250,4428
20240404,144300,20119819350,13270,13240,13270,13220,982
20240404,144200,20106815720,13240,13220,13240,13220,669
20240404,144100,20097971330,13220,13220,13230,13220,714
20240404,144000,20088531380,13230,13240,13240,13210,579
20240404,143900,20080875310,13220,13240,13240,13190,441
20240404,143800,20075050950,13200,13220,13220,13200,608
20240404,143700,20067022910,13220,13220,13220,13210,98
20240404,143600,20065727360,13220,13240,13280,13200,2073
20240404,143500,20038302420,13250,13230,13250,13230,989
20240404,143400,20025204040,13230,13200,13230,13200,1138
20240404,143300,20010179620,13200,13200,13200,13190,894
20240404,143200,19998379600,13200,13160,13200,13140,1842
20240404,143100,19974117030,13160,13150,13170,13140,477
20240404,143000,19967839860,13150,13130,13170,13130,773
20240404,142900,19957678710,13110,13130,13130,13110,561
20240404,142800,19950322150,13110,13140,13140,13090,761
20240404,142700,19940347850,13100,13120,13140,13100,708
20240404,142600,19931066210,13120,13150,13150,13100,239
20240404,142500,19927931170,13150,13140,13150,13140,138
20240404,142400,19926116500,13150,13150,13150,13150,3
20240404,142300,19926077050,13150,13150,13150,13080,621
20240404,142200,19917930760,13150,13100,13150,13080,543
20240404,142100,19910805660,13100,13080,13130,13080,1055
20240404,142000,19896985680,13080,13230,13230,13050,7288
20240404,141900,19801292030,13180,13230,13240,13180,1141
20240404,141800,19786230490,13220,13200,13220,13200,202
20240404,141700,19783561410,13200,13240,13240,13170,2325
20240404,141600,19752866230,13240,13220,13240,13220,540
20240404,141500,19745718630,13220,13210,13240,13210,1485
20240404,141400,19726094510,13210,13200,13240,13190,489
20240404,141300,19719637680,13190,13200,13200,13180,2473
20240404,141200,19687005930,13200,13220,13280,13200,3946
20240404,141100,19634905080,13220,13300,13300,13220,6217
20240404,141000,19552569700,13330,13280,13330,13270,641
20240404,140900,19544056950,13280,13300,13300,13280,722
20240404,140800,19534463690,13300,13300,13340,13290,1069
20240404,140700,19520251520,13300,13280,13350,13280,466
20240404,140600,19514049260,13280,13350,13350,13270,8173
20240404,140500,19405373170,13350,13350,13350,13330,1278
20240404,140400,19388329870,13330,13330,13390,13310,3364
20240404,140300,19343437000,13330,13360,13360,13330,323
20240404,140200,19339129700,13360,13350,13360,13320,1439
20240404,140100,19319930810,13340,13330,13360,13300,12131
20240404,140000,19158478060,13330,13330,13350,13320,689
20240404,135900,19149288400,13330,13370,13390,13270,3892
20240404,135800,19097469760,13390,13490,13510,13380,4366
20240404,135700,19038762360,13470,13470,13510,13470,5624
20240404,135600,18962854260,13500,13510,13520,13470,1805
20240404,135500,18938472260,13510,13460,13520,13440,5001
20240404,135400,18871042420,13460,13480,13490,13400,1834
20240404,135300,18846362620,13470,13390,13480,13390,2400
20240404,135200,18814073410,13390,13390,13430,13380,1086
20240404,135100,18799513980,13360,13360,13400,13360,850
20240404,135000,18788156580,13370,13410,13410,13360,290
20240404,134900,18784278430,13330,13380,13400,13330,1332
20240404,134800,18766494470,13400,13400,13400,13380,566
20240404,134700,18758911070,13400,13330,13400,13330,1813
20240404,134600,18734676320,13310,13340,13340,13310,1460
20240404,134500,18715233790,13350,13310,13350,13260,4002
20240404,134400,18662051730,13260,13390,13390,13260,5820
20240404,134300,18584494260,13390,13430,13430,13370,1533
20240404,134200,18563961900,13440,13450,13470,13430,2167
20240404,134100,18534816240,13450,13460,13480,13430,1699
20240404,134000,18511957810,13460,13420,13460,13390,1569
20240404,133900,18490885920,13430,13470,13470,13430,3540
20240404,133800,18443260800,13450,13410,13470,13410,1760
20240404,133700,18419621060,13470,13470,13470,13400,2476
20240404,133600,18386293950,13460,13390,13460,13340,3167
20240404,133500,18343756050,13340,13340,13410,13340,1038
20240404,133400,18329904610,13400,13400,13410,13330,2973
20240404,133300,18290131790,13360,13410,13420,13350,5149
20240404,133200,18221232730,13450,13410,13470,13400,1663
20240404,133100,18198895820,13470,13440,13470,13370,3654
20240404,133000,18149935670,13440,13410,13440,13410,602
20240404,132900,18141859710,13410,13450,13450,13410,1285
20240404,132800,18124597700,13450,13450,13480,13400,2296
20240404,132700,18093798400,13450,13500,13500,13410,4432
20240404,132600,18034097410,13490,13550,13560,13490,3020
20240404,132500,17993280620,13550,13560,13680,13550,13298
20240404,132400,17812273650,13560,13490,13580,13490,3387
20240404,132300,17766385740,13520,13500,13590,13450,9292
20240404,132200,17640504030,13500,13550,13560,13440,2395
20240404,132100,17608145130,13540,13440,13600,13440,20561
20240404,132000,17330204020,13450,13390,13450,13350,4637
20240404,131900,17267976330,13400,13330,13400,13330,723
20240404,131800,17258306710,13320,13320,13330,13270,2743
20240404,131700,17221812300,13320,13310,13330,13300,461
20240404,131600,17215668450,13330,13340,13340,13320,725
20240404,131500,17205997470,13330,13320,13340,13300,1078
20240404,131400,17191641750,13300,13290,13300,13270,1020
20240404,131300,17178087610,13260,13280,13290,13260,220
20240404,131200,17175166000,13280,13250,13280,13240,530
20240404,131100,17168134370,13220,13210,13220,13210,9
20240404,131000,17168015470,13200,13240,13240,13200,142
20240404,130900,17166136280,13250,13190,13250,13140,3327
20240404,130800,17122200190,13190,13140,13190,13140,611
20240404,130700,17114145490,13130,13130,13190,13130,1878
20240404,130600,17089465280,13160,13180,13180,13120,3891
20240404,130500,17038340550,13230,13160,13230,13160,1574
20240404,130400,17017615320,13150,13230,13230,13150,5294
20240404,130300,16947818910,13230,13260,13260,13230,844
20240404,130200,16936644830,13260,13330,13330,13260,3450
20240404,130100,16890747880,13320,13330,13330,13320,1581
20240404,130000,16869685300,13340,13420,13420,13340,791
20240404,125900,16859123010,13430,13450,13450,13360,2585
20240404,125800,16824452660,13430,13420,13450,13420,2274
20240404,125700,16793894050,13420,13440,13440,13400,1535
20240404,125600,16773302010,13440,13410,13440,13400,3381
20240404,125500,16727904070,13400,13410,13440,13370,4132
20240404,125400,16672449310,13410,13340,13410,13340,3832
20240404,125300,16621251320,13340,13310,13350,13310,252
20240404,125200,16617893910,13320,13320,13320,13310,687
20240404,125100,16608746680,13320,13350,13350,13320,170
20240404,125000,16606479010,13350,13290,13360,13290,862
20240404,124900,16594989130,13260,13270,13270,13250,1056
20240404,124800,16580985690,13270,13290,13290,13270,489
20240404,124700,16574489580,13300,13310,13310,13300,148
20240404,124600,16572521040,13300,13300,13300,13290,731
20240404,124500,16562799240,13300,13320,13320,13290,574
20240404,124400,16555161620,13320,13290,13320,13280,2014
20240404,124300,16528377300,13290,13270,13300,13270,1101
20240404,124200,16513749010,13210,13210,13270,13210,811
20240404,124100,16503004600,13240,13220,13250,13220,876
20240404,124000,16491411560,13150,13200,13210,13140,2219
20240404,123900,16462215130,13150,13170,13180,13150,711
20240404,123800,16452857040,13170,13160,13170,13160,761
20240404,123700,16442839910,13140,13150,13160,13140,4
20240404,123600,16442787310,13140,13150,13160,13140,608
20240404,123500,16434791310,13110,13130,13130,13110,238
20240404,123400,16431668570,13120,13120,13120,13110,971
20240404,123300,16418934530,13120,13180,13180,13090,5899
20240404,123200,16341610980,13180,13190,13190,13130,10
20240404,123100,16341479510,13130,13200,13200,13120,4018
20240404,123000,16288638720,13200,13200,13200,13170,521
20240404,122900,16281767610,13210,13220,13230,13210,433
20240404,122800,16276043350,13220,13170,13220,13170,347
20240404,122700,16271460280,13170,13180,13180,13170,87
20240404,122600,16270314480,13240,13200,13240,13160,1006
20240404,122500,16257028980,13200,13180,13200,13170,412
20240404,122400,16251601220,13160,13170,13170,13160,20
20240404,122300,16251337940,13160,13250,13250,13150,4079
20240404,122200,16197574940,13210,13220,13260,13210,267
20240404,122100,16194038190,13200,13260,13260,13200,584
20240404,122000,16186323660,13280,13240,13300,13240,559
20240404,121900,16178915640,13240,13210,13240,13210,612
20240404,121800,16170814590,13210,13170,13240,13170,453
20240404,121700,16164832520,13170,13200,13200,13170,67
20240404,121600,16163949770,13200,13170,13220,13160,1433
20240404,121500,16145076130,13170,13200,13210,13170,899
20240404,121400,16133218680,13190,13200,13220,13190,1160
20240404,121300,16117903890,13200,13250,13250,13200,1024
20240404,121200,16104356190,13260,13230,13260,13220,1179
20240404,121100,16088749530,13230,13260,13270,13220,547
20240404,121000,16081514820,13260,13220,13260,13200,2045
20240404,120900,16054491820,13220,13270,13280,13220,1567
20240404,120800,16033739350,13270,13320,13320,13260,1092
20240404,120700,16019227700,13320,13270,13320,13270,733
20240404,120600,16009475080,13270,13440,13450,13260,5293
20240404,120500,15938730830,13460,13430,13480,13420,3487
20240404,120400,15891766150,13440,13490,13490,13440,2383
20240404,120300,15859635440,13490,13450,13490,13440,2671
20240404,120200,15823674820,13450,13480,13480,13380,3368
20240404,120100,15778439650,13470,13390,13490,13390,5814
20240404,120000,15700199690,13460,13260,13460,13260,17650
20240404,115900,15464028970,13260,13280,13290,13260,1138
20240404,115800,15448924900,13290,13260,13300,13250,1416
20240404,115700,15430120440,13260,13240,13260,13220,1388
20240404,115600,15411740360,13240,13190,13240,13180,610
20240404,115500,15403697250,13200,13290,13290,13170,1417
20240404,115400,15384962400,13250,13300,13330,13250,4414
20240404,115300,15326298810,13310,13250,13320,13230,5545
20240404,115200,15252504360,13220,13220,13260,13220,1839
20240404,115100,15228163200,13220,13220,13230,13200,1036
20240404,115000,15214461220,13220,13200,13230,13200,3689
20240404,114900,15165736210,13200,13170,13200,13170,974
20240404,114800,15152886260,13160,13190,13190,13160,252
20240404,114700,15149565500,13190,13190,13200,13190,832
20240404,114600,15138589950,13170,13190,13190,13170,614
20240404,114500,15130495280,13190,13120,13190,13120,1272
20240404,114400,15113747880,13110,13100,13110,13080,195
20240404,114300,15111191540,13100,13060,13100,13060,1850
20240404,114200,15086986640,13050,13030,13050,13030,676
20240404,114100,15078171780,13070,13050,13080,13050,291
20240404,114000,15074370000,13010,12980,13040,12960,1905
20240404,113900,15049597930,12980,13020,13020,12980,726
20240404,113800,15040166240,13020,13050,13050,12990,2105
20240404,113700,15012784170,13060,13060,13090,13050,310
20240404,113600,15008733590,13050,13030,13050,13020,286
20240404,113500,15005006130,13010,13070,13070,13010,960
20240404,113400,14992484520,13080,13120,13120,13080,364
20240404,113300,14987720000,13100,13100,13120,13090,1083
20240404,113200,14973528520,13120,13120,13120,13080,2064
20240404,113100,14946481670,13110,13120,13130,13110,91
20240404,113000,14945288190,13120,13100,13120,13100,318
20240404,112900,14941117250,13120,13150,13150,13090,1165
20240404,112800,14925847940,13120,13040,13160,13040,3758
20240404,112700,14876629210,13040,13070,13070,13020,434
20240404,112600,14870964030,13070,13110,13110,13070,953
20240404,112500,14858485920,13110,13120,13140,13100,1130
20240404,112400,14843651910,13130,13040,13140,13030,648
20240404,112300,14835155990,13060,13000,13070,13000,682
20240404,112200,14826262240,12950,12920,13000,12920,1342
20240404,112100,14808865430,12920,12930,12930,12920,969
20240404,112000,14796344360,12920,12950,12950,12920,1008
20240404,111900,14783303260,12930,12950,12950,12920,1975
20240404,111800,14757768880,12950,13060,13060,12950,1051
20240404,111700,14744113090,13060,13030,13060,13000,2155
20240404,111600,14716068500,13040,13090,13090,13040,345
20240404,111500,14711564810,13050,13120,13120,13050,754
20240404,111400,14701707880,13120,13110,13130,13080,700
20240404,111300,14692533410,13110,13080,13120,13080,3129
20240404,111200,14651539050,13090,13110,13130,13070,2183
20240404,111100,14622932100,13120,13030,13130,13020,3543
20240404,111000,14576677160,13030,12980,13040,12980,2351
20240404,110900,14546115200,12960,12910,12990,12910,1363
20240404,110800,14528440870,12910,12900,12910,12890,1732
20240404,110700,14506097640,12880,12850,12900,12850,516
20240404,110600,14499455040,12890,12940,12940,12830,3862
20240404,110500,14449761330,12940,12970,12980,12930,4284
20240404,110400,14394215230,12980,12880,13000,12860,6629
20240404,110300,14308377750,12860,12820,12920,12820,2602
20240404,110200,14274880500,12830,12790,12830,12760,6318
20240404,110100,14194097460,12790,12830,12830,12770,2962
20240404,110000,14156215260,12840,12760,12890,12730,5182
20240404,105900,14090005990,12760,12890,12910,12720,11297
20240404,105800,13945554180,12930,12860,12960,12850,8119
20240404,105700,13841109510,12850,13120,13120,12850,33338
20240404,105600,13408489760,13130,13070,13150,13060,5769
20240404,105500,13332989860,13080,13140,13150,13060,8318
20240404,105400,13223950750,13150,13220,13250,13140,7276
20240404,105300,13128097700,13220,13270,13320,13220,6182
20240404,105200,13046034610,13260,13250,13340,13250,5751
20240404,105100,12969586330,13300,13170,13300,13140,9963
20240404,105000,12837887120,13160,13190,13190,13110,4675
20240404,104900,12776449340,13190,13350,13350,13060,29206
20240404,104800,12392174300,13350,13170,13900,13100,99318
20240404,104700,11039980270,13160,13230,13230,13070,2835
20240404,104600,11002728390,13240,13050,13240,13050,2596
20240404,104500,10968712930,13070,13110,13110,13050,4402
20240404,104400,10911118000,13120,13130,13130,13100,1556
20240404,104300,10890717740,13130,13200,13200,13130,3414
20240404,104200,10845727730,13210,13250,13250,13190,1721
20240404,104100,10822961420,13250,13300,13300,13250,293
20240404,104000,10819077900,13280,13300,13310,13270,3173
20240404,103900,10776894730,13300,13250,13300,13240,2446
20240404,103800,10744423830,13240,13240,13300,13240,2478
20240404,103700,10711534840,13220,13220,13230,13190,910
20240404,103600,10699502150,13190,13210,13220,13190,2118
20240404,103500,10671524980,13210,13200,13240,13200,270
20240404,103400,10667960360,13200,13200,13200,13190,1962
20240404,103300,10642073150,13200,13220,13290,13200,1577
20240404,103200,10621169120,13210,13090,13210,13080,976
20240404,103100,10608321840,13100,13120,13120,13080,883
20240404,103000,10596766930,13120,13080,13120,13050,756
20240404,102900,10586879040,13080,13190,13190,13080,2100
20240404,102800,10559315500,13190,13290,13290,13190,1740
20240404,102700,10536290060,13290,13250,13290,13240,894
20240404,102600,10524433100,13260,13210,13300,13120,3142
20240404,102500,10482932420,13220,13130,13220,13090,2073
20240404,102400,10455608410,13060,13050,13130,13050,2828
20240404,102300,10418662170,13050,13100,13120,13050,2091
20240404,102200,10391318300,13110,13100,13150,13030,11960
20240404,102100,10235198200,13100,13070,13100,13050,2479
20240404,102000,10202808940,13080,13110,13110,13060,10898
20240404,101900,10060139510,13110,13130,13130,13100,3795
20240404,101800,10010367410,13130,13160,13160,13130,2790
20240404,101700,9973677440,13150,13210,13230,13150,3460
20240404,101600,9928078060,13210,13340,13340,13200,3621
20240404,101500,9880091990,13340,13310,13360,13310,3200
20240404,101400,9837385950,13300,13310,13350,13300,2870
20240404,101300,9799141770,13330,13300,13340,13300,1559
20240404,101200,9778381450,13300,13230,13300,13230,2820
20240404,101100,9740954940,13220,13150,13250,13150,2075
20240404,101000,9713611860,13160,13190,13250,13130,11031
20240404,100900,9568289540,13140,13110,13190,13090,4809
20240404,100800,9505154910,13100,13260,13260,13090,18503
20240404,100700,9261451140,13260,13250,13260,13210,6971
20240404,100600,9169275920,13220,13270,13290,13220,6488
20240404,100500,9083250370,13240,13330,13350,13220,10885
20240404,100400,8938631100,13320,13320,13440,13300,3588
20240404,100300,8890819000,13310,13480,13500,13310,9001
20240404,100200,8770119090,13480,13380,13530,13350,8129
20240404,100100,8660798930,13350,13530,13550,13350,16362
20240404,100000,8440918800,13530,13670,13720,13500,15500
20240404,095900,8230039300,13650,13640,13730,13610,11258
20240404,095800,8076138940,13610,13870,13870,13600,30264
20240404,095700,7660084190,13880,13820,13910,13820,17193
20240404,095600,7421548660,13840,13800,13910,13770,24400
20240404,095500,7083764720,13780,13820,13950,13740,53492
20240404,095400,6343677870,13740,13740,13740,13740,0
20240404,095300,6343677870,13740,13640,13740,13640,14745
20240404,095200,6141306560,13700,13540,13710,13500,32128
20240404,095100,5703290670,13550,13490,13550,13480,9612
20240404,095000,5573241870,13500,13450,13530,13450,4210
20240404,094900,5516410000,13540,13530,13540,13430,16786
20240404,094800,5289791550,13500,13480,13540,13480,11246
20240404,094700,5137944940,13480,13410,13480,13410,10528
20240404,094600,4996187810,13410,13340,13460,13320,2978
20240404,094500,4956237390,13350,13420,13450,13310,5647
20240404,094400,4880733440,13460,13370,13470,13340,6287
20240404,094300,4796289100,13400,13410,13440,13320,10770
20240404,094200,4652191860,13400,13520,13540,13400,12067
20240404,094100,4489825180,13520,13570,13600,13500,13921
20240404,094000,4300916100,13590,13570,13600,13440,16680
20240404,093900,4074929340,13570,13380,13600,13380,32711
20240404,093800,3633912370,13390,13390,13390,13350,7783
20240404,093700,3529788910,13390,13330,13400,13330,18547
20240404,093600,3281850130,13330,13280,13340,13220,13512
20240404,093500,3102125340,13280,13240,13290,13200,6363
20240404,093400,3017781100,13240,13060,13350,13050,33483
20240404,093300,2576701370,13050,12900,13050,12900,5410
20240404,093200,2506387210,12900,12810,12900,12780,1620
20240404,093100,2485603810,12820,13000,13000,12780,8278
20240404,093000,2379166750,13000,13060,13070,12950,5095
20240404,092900,2313045240,13070,12920,13090,12900,24793
20240404,092800,1990709570,12940,12760,12940,12750,29534
20240404,092700,1611748530,12760,12760,12760,12720,4439
20240404,092600,1555136360,12750,12760,12760,12740,4139
20240404,092500,1502342930,12770,12760,12770,12750,4848
20240404,092400,1440443090,12760,12710,12770,12710,7958
20240404,092300,1338988150,12710,12700,12720,12660,1924
20240404,092200,1314543160,12700,12680,12700,12680,715
20240404,092100,1305469560,12650,12660,12690,12630,1463
20240404,092000,1286965990,12690,12700,12750,12690,10506
20240404,091900,1153406730,12720,12670,12740,12650,2381
20240404,091800,1123178620,12670,12580,12670,12580,2545
20240404,091700,1091102040,12590,12510,12590,12510,1398
20240404,091600,1073560470,12550,12500,12550,12480,1822
20240404,091500,1050763290,12500,12470,12500,12430,1357
20240404,091400,1033829970,12420,12400,12460,12340,4299
20240404,091300,980538190,12410,12450,12480,12410,2151
20240404,091200,953775070,12450,12590,12590,12440,1704
20240404,091100,932523750,12590,12430,12590,12430,1074
20240404,091000,919141480,12450,12520,12520,12440,5957
20240404,090900,844770540,12520,12660,12670,12520,6381
20240404,090800,764633900,12670,12740,12740,12590,3902
20240404,090700,715287700,12710,12750,12770,12710,6768
20240404,090600,629033260,12750,12710,12750,12700,7722
20240404,090500,530790890,12710,12680,12720,12680,4452
20240404,090400,474242780,12680,12550,12680,12550,9947
20240404,090300,348754480,12550,12600,12640,12520,10121
20240404,090200,221437870,12640,12590,12670,12590,2863
20240404,090100,185267710,12590,12630,12690,12580,4611
20240404,090000,127073940,12650,12500,12650,12500,9944