KissMeData/358570/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,204700,24741680690,13500,13500,13500,13500,10439
20240402,204600,24741680690,13500,13500,13500,13500,0
20240402,204500,24741680690,13500,13500,13500,13500,0
20240402,204400,24741680690,13500,13500,13500,13500,0
20240402,204300,24741680690,13500,13500,13500,13500,0
20240402,204200,24741680690,13500,13500,13500,13500,0
20240402,204100,24741680690,13500,13500,13500,13500,0
20240402,204000,24741680690,13500,13500,13500,13500,0
20240402,203900,24741680690,13500,13500,13500,13500,0
20240402,203800,24741680690,13500,13500,13500,13500,0
20240402,203700,24741680690,13500,13500,13500,13500,0
20240402,203600,24741680690,13500,13500,13500,13500,0
20240402,203500,24741680690,13500,13500,13500,13500,0
20240402,203400,24741680690,13500,13500,13500,13500,0
20240402,203300,24741680690,13500,13500,13500,13500,0
20240402,203200,24741680690,13500,13500,13500,13500,0
20240402,203100,24741680690,13500,13500,13500,13500,0
20240402,203000,24741680690,13500,13500,13500,13500,0
20240402,202900,24741680690,13500,13500,13500,13500,0
20240402,202800,24741680690,13500,13500,13500,13500,0
20240402,202700,24741680690,13500,13500,13500,13500,0
20240402,202600,24741680690,13500,13500,13500,13500,0
20240402,202500,24741680690,13500,13500,13500,13500,0
20240402,202400,24741680690,13500,13500,13500,13500,0
20240402,202300,24741680690,13500,13500,13500,13500,0
20240402,202200,24741680690,13500,13500,13500,13500,0
20240402,202100,24741680690,13500,13500,13500,13500,0
20240402,202000,24741680690,13500,13500,13500,13500,0
20240402,201900,24741680690,13500,13500,13500,13500,0
20240402,201800,24741680690,13500,13500,13500,13500,0
20240402,201700,24741680690,13500,13500,13500,13500,10439
20240402,201600,24741680690,13500,13500,13500,13500,0
20240402,201500,24741680690,13500,13500,13500,13500,0
20240402,201400,24741680690,13500,13500,13500,13500,0
20240402,201300,24741680690,13500,13500,13500,13500,0
20240402,201200,24741680690,13500,13500,13500,13500,0
20240402,201100,24741680690,13500,13500,13500,13500,0
20240402,201000,24741680690,13500,13500,13500,13500,0
20240402,200900,24741680690,13500,13500,13500,13500,0
20240402,200800,24741680690,13500,13500,13500,13500,0
20240402,200700,24741680690,13500,13500,13500,13500,0
20240402,200600,24741680690,13500,13500,13500,13500,0
20240402,200500,24741680690,13500,13500,13500,13500,0
20240402,200400,24741680690,13500,13500,13500,13500,0
20240402,200300,24741680690,13500,13500,13500,13500,0
20240402,200200,24741680690,13500,13500,13500,13500,0
20240402,200100,24741680690,13500,13500,13500,13500,0
20240402,200000,24741680690,13500,13500,13500,13500,0
20240402,195900,24741680690,13500,13500,13500,13500,0
20240402,195800,24741680690,13500,13500,13500,13500,0
20240402,195700,24741680690,13500,13500,13500,13500,0
20240402,195600,24741680690,13500,13500,13500,13500,0
20240402,195500,24741680690,13500,13500,13500,13500,0
20240402,195400,24741680690,13500,13500,13500,13500,0
20240402,195300,24741680690,13500,13500,13500,13500,0
20240402,195200,24741680690,13500,13500,13500,13500,0
20240402,195100,24741680690,13500,13500,13500,13500,0
20240402,195000,24741680690,13500,13500,13500,13500,0
20240402,194900,24741680690,13500,13500,13500,13500,0
20240402,194800,24741680690,13500,13500,13500,13500,0
20240402,194700,24741680690,13500,13500,13500,13500,10439
20240402,194600,24741680690,13500,13500,13500,13500,0
20240402,194500,24741680690,13500,13500,13500,13500,0
20240402,194400,24741680690,13500,13500,13500,13500,0
20240402,194300,24741680690,13500,13500,13500,13500,0
20240402,194200,24741680690,13500,13500,13500,13500,0
20240402,194100,24741680690,13500,13500,13500,13500,0
20240402,194000,24741680690,13500,13500,13500,13500,0
20240402,193900,24741680690,13500,13500,13500,13500,0
20240402,193800,24741680690,13500,13500,13500,13500,0
20240402,193700,24741680690,13500,13500,13500,13500,0
20240402,193600,24741680690,13500,13500,13500,13500,0
20240402,193500,24741680690,13500,13500,13500,13500,0
20240402,193400,24741680690,13500,13500,13500,13500,0
20240402,193300,24741680690,13500,13500,13500,13500,0
20240402,193200,24741680690,13500,13500,13500,13500,0
20240402,193100,24741680690,13500,13500,13500,13500,0
20240402,193000,24741680690,13500,13500,13500,13500,0
20240402,192900,24741680690,13500,13500,13500,13500,0
20240402,192800,24741680690,13500,13500,13500,13500,0
20240402,192700,24741680690,13500,13500,13500,13500,0
20240402,192600,24741680690,13500,13500,13500,13500,0
20240402,192500,24741680690,13500,13500,13500,13500,0
20240402,192400,24741680690,13500,13500,13500,13500,0
20240402,192300,24741680690,13500,13500,13500,13500,0
20240402,192200,24741680690,13500,13500,13500,13500,0
20240402,192100,24741680690,13500,13500,13500,13500,0
20240402,192000,24741680690,13500,13500,13500,13500,0
20240402,191900,24741680690,13500,13500,13500,13500,0
20240402,191800,24741680690,13500,13500,13500,13500,0
20240402,191700,24741680690,13500,13500,13500,13500,10439
20240402,191600,24741680690,13500,13500,13500,13500,0
20240402,191500,24741680690,13500,13500,13500,13500,0
20240402,191400,24741680690,13500,13500,13500,13500,0
20240402,191300,24741680690,13500,13500,13500,13500,0
20240402,191200,24741680690,13500,13500,13500,13500,0
20240402,191100,24741680690,13500,13500,13500,13500,0
20240402,191000,24741680690,13500,13500,13500,13500,0
20240402,190900,24741680690,13500,13500,13500,13500,0
20240402,190800,24741680690,13500,13500,13500,13500,0
20240402,190700,24741680690,13500,13500,13500,13500,0
20240402,190600,24741680690,13500,13500,13500,13500,0
20240402,190500,24741680690,13500,13500,13500,13500,0
20240402,190400,24741680690,13500,13500,13500,13500,0
20240402,190300,24741680690,13500,13500,13500,13500,0
20240402,190200,24741680690,13500,13500,13500,13500,0
20240402,190100,24741680690,13500,13500,13500,13500,0
20240402,190000,24741680690,13500,13500,13500,13500,0
20240402,185900,24741680690,13500,13500,13500,13500,0
20240402,185800,24741680690,13500,13500,13500,13500,0
20240402,185700,24741680690,13500,13500,13500,13500,0
20240402,185600,24741680690,13500,13500,13500,13500,0
20240402,185500,24741680690,13500,13500,13500,13500,0
20240402,185400,24741680690,13500,13500,13500,13500,0
20240402,185300,24741680690,13500,13500,13500,13500,0
20240402,185200,24741680690,13500,13500,13500,13500,0
20240402,185100,24741680690,13500,13500,13500,13500,0
20240402,185000,24741680690,13500,13500,13500,13500,0
20240402,184900,24741680690,13500,13500,13500,13500,0
20240402,184800,24741680690,13500,13500,13500,13500,0
20240402,184700,24741680690,13500,13500,13500,13500,10439
20240402,184600,24741680690,13500,13500,13500,13500,0
20240402,184500,24741680690,13500,13500,13500,13500,0
20240402,184400,24741680690,13500,13500,13500,13500,0
20240402,184300,24741680690,13500,13500,13500,13500,0
20240402,184200,24741680690,13500,13500,13500,13500,0
20240402,184100,24741680690,13500,13500,13500,13500,0
20240402,184000,24741680690,13500,13500,13500,13500,0
20240402,183900,24741680690,13500,13500,13500,13500,0
20240402,183800,24741680690,13500,13500,13500,13500,0
20240402,183700,24741680690,13500,13500,13500,13500,0
20240402,183600,24741680690,13500,13500,13500,13500,0
20240402,183500,24741680690,13500,13500,13500,13500,0
20240402,183400,24741680690,13500,13500,13500,13500,0
20240402,183300,24741680690,13500,13500,13500,13500,0
20240402,183200,24741680690,13500,13500,13500,13500,0
20240402,183100,24741680690,13500,13500,13500,13500,0
20240402,183000,24741680690,13500,13500,13500,13500,0
20240402,182900,24741680690,13500,13500,13500,13500,0
20240402,182800,24741680690,13500,13500,13500,13500,0
20240402,182700,24741680690,13500,13500,13500,13500,0
20240402,182600,24741680690,13500,13500,13500,13500,0
20240402,182500,24741680690,13500,13500,13500,13500,0
20240402,182400,24741680690,13500,13500,13500,13500,0
20240402,182300,24741680690,13500,13500,13500,13500,0
20240402,182200,24741680690,13500,13500,13500,13500,0
20240402,182100,24741680690,13500,13500,13500,13500,0
20240402,182000,24741680690,13500,13500,13500,13500,0
20240402,181900,24741680690,13500,13500,13500,13500,0
20240402,181800,24741680690,13500,13500,13500,13500,0
20240402,181700,24741680690,13500,13500,13500,13500,10439
20240402,181600,24741680690,13500,13500,13500,13500,0
20240402,181500,24741680690,13500,13500,13500,13500,0
20240402,181400,24741680690,13500,13500,13500,13500,0
20240402,181300,24741680690,13500,13500,13500,13500,0
20240402,181200,24741680690,13500,13500,13500,13500,0
20240402,181100,24741680690,13500,13500,13500,13500,0
20240402,181000,24741680690,13500,13500,13500,13500,0
20240402,180900,24741680690,13500,13500,13500,13500,0
20240402,180800,24741680690,13500,13500,13500,13500,0
20240402,180700,24741680690,13500,13500,13500,13500,0
20240402,180600,24741680690,13500,13500,13500,13500,0
20240402,180500,24741680690,13500,13500,13500,13500,0
20240402,180400,24741680690,13500,13500,13500,13500,0
20240402,180300,24741680690,13500,13500,13500,13500,0
20240402,180200,24741680690,13500,13500,13500,13500,0
20240402,180100,24741680690,13500,13500,13500,13500,0
20240402,180000,24741680690,13500,13500,13500,13500,0
20240402,175900,24741680690,13500,13500,13500,13500,0
20240402,175800,24741680690,13500,13500,13500,13500,0
20240402,175700,24741680690,13500,13500,13500,13500,0
20240402,175600,24741680690,13500,13500,13500,13500,0
20240402,175500,24741680690,13500,13500,13500,13500,0
20240402,175400,24741680690,13500,13500,13500,13500,0
20240402,175300,24741680690,13500,13500,13500,13500,0
20240402,175200,24741680690,13500,13500,13500,13500,0
20240402,175100,24741680690,13500,13500,13500,13500,0
20240402,175000,24741680690,13500,13500,13500,13500,0
20240402,174900,24741680690,13500,13500,13500,13500,0
20240402,174800,24741680690,13500,13500,13500,13500,0
20240402,174700,24741680690,13500,13500,13500,13500,10439
20240402,174600,24741680690,13500,13500,13500,13500,0
20240402,174500,24741680690,13500,13500,13500,13500,0
20240402,174400,24741680690,13500,13500,13500,13500,0
20240402,174300,24741680690,13500,13500,13500,13500,0
20240402,174200,24741680690,13500,13500,13500,13500,0
20240402,174100,24741680690,13500,13500,13500,13500,0
20240402,174000,24741680690,13500,13500,13500,13500,0
20240402,173900,24741680690,13500,13500,13500,13500,0
20240402,173800,24741680690,13500,13500,13500,13500,0
20240402,173700,24741680690,13500,13500,13500,13500,0
20240402,173600,24741680690,13500,13500,13500,13500,0
20240402,173500,24741680690,13500,13500,13500,13500,0
20240402,173400,24741680690,13500,13500,13500,13500,0
20240402,173300,24741680690,13500,13500,13500,13500,0
20240402,173200,24741680690,13500,13500,13500,13500,0
20240402,173100,24741680690,13500,13500,13500,13500,0
20240402,173000,24741680690,13500,13500,13500,13500,0
20240402,172900,24741680690,13500,13500,13500,13500,0
20240402,172800,24741680690,13500,13500,13500,13500,0
20240402,172700,24741680690,13500,13500,13500,13500,0
20240402,172600,24741680690,13500,13500,13500,13500,0
20240402,172500,24741680690,13500,13500,13500,13500,0
20240402,172400,24741680690,13500,13500,13500,13500,0
20240402,172300,24741680690,13500,13500,13500,13500,0
20240402,172200,24741680690,13500,13500,13500,13500,0
20240402,172100,24741680690,13500,13500,13500,13500,0
20240402,172000,24741680690,13500,13500,13500,13500,0
20240402,171900,24741680690,13500,13500,13500,13500,0
20240402,171800,24741680690,13500,13500,13500,13500,0
20240402,171700,24741680690,13500,13500,13500,13500,10439
20240402,171600,24741680690,13500,13500,13500,13500,0
20240402,171500,24741680690,13500,13500,13500,13500,0
20240402,171400,24741680690,13500,13500,13500,13500,0
20240402,171300,24741680690,13500,13500,13500,13500,0
20240402,171200,24741680690,13500,13500,13500,13500,0
20240402,171100,24741680690,13500,13500,13500,13500,0
20240402,171000,24741680690,13500,13500,13500,13500,0
20240402,170900,24741680690,13500,13500,13500,13500,0
20240402,170800,24741680690,13500,13500,13500,13500,0
20240402,170700,24741680690,13500,13500,13500,13500,0
20240402,170600,24741680690,13500,13500,13500,13500,0
20240402,170500,24741680690,13500,13500,13500,13500,0
20240402,170400,24741680690,13500,13500,13500,13500,0
20240402,170300,24741680690,13500,13500,13500,13500,0
20240402,170200,24741680690,13500,13500,13500,13500,0
20240402,170100,24741680690,13500,13500,13500,13500,0
20240402,170000,24741680690,13500,13500,13500,13500,0
20240402,165900,24741680690,13500,13500,13500,13500,0
20240402,165800,24741680690,13500,13500,13500,13500,0
20240402,165700,24741680690,13500,13500,13500,13500,0
20240402,165600,24741680690,13500,13500,13500,13500,0
20240402,165500,24741680690,13500,13500,13500,13500,0
20240402,165400,24741680690,13500,13500,13500,13500,0
20240402,165300,24741680690,13500,13500,13500,13500,0
20240402,165200,24741680690,13500,13500,13500,13500,0
20240402,165100,24741680690,13500,13500,13500,13500,0
20240402,165000,24741680690,13500,13500,13500,13500,0
20240402,164900,24741680690,13500,13500,13500,13500,0
20240402,164800,24741680690,13500,13500,13500,13500,0
20240402,164700,24741680690,13500,13500,13500,13500,10439
20240402,164600,24741680690,13500,13500,13500,13500,0
20240402,164500,24741680690,13500,13500,13500,13500,0
20240402,164400,24741680690,13500,13500,13500,13500,0
20240402,164300,24741680690,13500,13500,13500,13500,0
20240402,164200,24741680690,13500,13500,13500,13500,0
20240402,164100,24741680690,13500,13500,13500,13500,0
20240402,164000,24741680690,13500,13500,13500,13500,0
20240402,163900,24741680690,13500,13500,13500,13500,0
20240402,163800,24741680690,13500,13500,13500,13500,0
20240402,163700,24741680690,13500,13500,13500,13500,0
20240402,163600,24741680690,13500,13500,13500,13500,0
20240402,163500,24741680690,13500,13500,13500,13500,0
20240402,163400,24741680690,13500,13500,13500,13500,0
20240402,163300,24741680690,13500,13500,13500,13500,0
20240402,163200,24741680690,13500,13500,13500,13500,0
20240402,163100,24741680690,13500,13500,13500,13500,0
20240402,163000,24741680690,13500,13500,13500,13500,0
20240402,162900,24741680690,13500,13500,13500,13500,0
20240402,162800,24741680690,13500,13500,13500,13500,0
20240402,162700,24741680690,13500,13500,13500,13500,0
20240402,162600,24741680690,13500,13500,13500,13500,0
20240402,162500,24741680690,13500,13500,13500,13500,0
20240402,162400,24741680690,13500,13500,13500,13500,0
20240402,162300,24741680690,13500,13500,13500,13500,0
20240402,162200,24741680690,13500,13500,13500,13500,0
20240402,162100,24741680690,13500,13500,13500,13500,0
20240402,162000,24741680690,13500,13500,13500,13500,0
20240402,161900,24741680690,13500,13500,13500,13500,0
20240402,161800,24741680690,13500,13500,13500,13500,0
20240402,161700,24741680690,13500,13500,13500,13500,10439
20240402,161600,24741680690,13500,13500,13500,13500,0
20240402,161500,24741680690,13500,13500,13500,13500,0
20240402,161400,24741680690,13500,13500,13500,13500,0
20240402,161300,24741680690,13500,13500,13500,13500,0
20240402,161200,24741680690,13500,13500,13500,13500,0
20240402,161100,24741680690,13500,13500,13500,13500,0
20240402,161000,24741680690,13500,13500,13500,13500,0
20240402,160900,24741680690,13500,13500,13500,13500,0
20240402,160800,24741680690,13500,13500,13500,13500,0
20240402,160700,24741680690,13500,13500,13500,13500,0
20240402,160600,24741680690,13500,13500,13500,13500,0
20240402,160500,24741680690,13500,13500,13500,13500,0
20240402,160400,24741680690,13500,13500,13500,13500,0
20240402,160300,24741680690,13500,13500,13500,13500,0
20240402,160200,24741680690,13500,13500,13500,13500,0
20240402,160100,24741680690,13500,13500,13500,13500,0
20240402,160000,24741680690,13500,13500,13500,13500,0
20240402,155900,24741680690,13500,13500,13500,13500,0
20240402,155800,24741680690,13500,13500,13500,13500,0
20240402,155700,24741680690,13500,13500,13500,13500,0
20240402,155600,24741680690,13500,13500,13500,13500,0
20240402,155500,24741680690,13500,13500,13500,13500,0
20240402,155400,24741680690,13500,13500,13500,13500,0
20240402,155300,24741680690,13500,13500,13500,13500,0
20240402,155200,24741680690,13500,13500,13500,13500,0
20240402,155100,24741680690,13500,13500,13500,13500,0
20240402,155000,24741680690,13500,13500,13500,13500,0
20240402,154900,24741680690,13500,13500,13500,13500,0
20240402,154800,24741680690,13500,13500,13500,13500,0
20240402,154700,24741680690,13500,13500,13500,13500,10439
20240402,154600,24741680690,13500,13500,13500,13500,0
20240402,154500,24741680690,13500,13500,13500,13500,0
20240402,154400,24741680690,13500,13500,13500,13500,0
20240402,154300,24741680690,13500,13500,13500,13500,0
20240402,154200,24741680690,13500,13500,13500,13500,0
20240402,154100,24741680690,13500,13500,13500,13500,0
20240402,154000,24741680690,13500,13500,13500,13500,0
20240402,153900,24741680690,13500,13500,13500,13500,0
20240402,153800,24741680690,13500,13500,13500,13500,0
20240402,153700,24741680690,13500,13500,13500,13500,0
20240402,153600,24741680690,13500,13500,13500,13500,0
20240402,153500,24741680690,13500,13500,13500,13500,0
20240402,153400,24741680690,13500,13500,13500,13500,0
20240402,153300,24741680690,13500,13500,13500,13500,0
20240402,153200,24741680690,13500,13500,13500,13500,0
20240402,153100,24741680690,13500,13500,13500,13500,0
20240402,153000,24741680690,13500,13500,13500,13500,10439
20240402,152900,24600754190,13560,13560,13560,13560,0
20240402,152800,24600754190,13560,13560,13560,13560,0
20240402,152700,24600754190,13560,13560,13560,13560,0
20240402,152600,24600754190,13560,13560,13560,13560,0
20240402,152500,24600754190,13560,13560,13560,13560,0
20240402,152400,24600754190,13560,13560,13560,13560,0
20240402,152300,24600754190,13560,13560,13560,13560,0
20240402,152200,24600754190,13560,13560,13560,13560,0
20240402,152100,24600754190,13560,13560,13560,13560,0
20240402,152000,24600754190,13560,13560,13560,13560,0
20240402,151900,24600754190,13560,13560,13680,13560,2895
20240402,151800,24561420240,13550,13670,13690,13550,14710
20240402,151700,24360925800,13610,13600,13690,13580,4669
20240402,151600,24297406920,13590,13590,13660,13590,7807
20240402,151500,24191246330,13590,13630,13660,13590,12149
20240402,151400,24025840690,13630,13680,13680,13620,14465
20240402,151300,23828450910,13710,13740,13750,13680,3553
20240402,151200,23779684980,13740,13730,13750,13720,1897
20240402,151100,23753631290,13740,13740,13740,13710,1944
20240402,151000,23726940390,13730,13700,13730,13700,2189
20240402,150900,23696917640,13690,13750,13750,13690,7051
20240402,150800,23600217280,13740,13750,13760,13710,3220
20240402,150700,23555960690,13750,13760,13760,13710,6279
20240402,150600,23469670620,13760,13740,13770,13740,3020
20240402,150500,23428133000,13740,13750,13770,13740,5380
20240402,150400,23354112480,13760,13730,13760,13730,3294
20240402,150300,23308830440,13730,13730,13740,13700,3645
20240402,150200,23258797630,13720,13680,13720,13680,2037
20240402,150100,23230900210,13680,13700,13700,13650,2742
20240402,150000,23193363790,13700,13680,13700,13640,2945
20240402,145900,23153112060,13660,13670,13690,13640,2428
20240402,145800,23119931230,13660,13690,13700,13640,4262
20240402,145700,23061685550,13690,13730,13730,13680,3472
20240402,145600,23014101360,13730,13740,13740,13720,2671
20240402,145500,22977425820,13730,13720,13740,13700,5332
20240402,145400,22904217580,13710,13720,13740,13690,2236
20240402,145300,22873537260,13730,13730,13740,13710,2119
20240402,145200,22844455050,13730,13710,13730,13650,2478
20240402,145100,22810490540,13740,13700,13740,13690,4151
20240402,145000,22753614130,13690,13690,13700,13670,2518
20240402,144900,22719160510,13680,13670,13690,13630,3681
20240402,144800,22668862450,13650,13630,13670,13620,2345
20240402,144700,22636853950,13620,13610,13630,13600,2132
20240402,144600,22607809020,13610,13650,13680,13610,6038
20240402,144500,22525476910,13650,13690,13690,13630,3367
20240402,144400,22479491260,13630,13600,13690,13600,2920
20240402,144300,22439669530,13610,13640,13650,13600,2806
20240402,144200,22401427610,13630,13680,13690,13630,3580
20240402,144100,22352515220,13680,13700,13710,13680,2117
20240402,144000,22323518200,13700,13740,13740,13630,3347
20240402,143900,22277667040,13740,13700,13740,13690,3304
20240402,143800,22232341230,13700,13720,13720,13680,2575
20240402,143700,22197058780,13700,13730,13750,13680,5672
20240402,143600,22119225820,13730,13690,13750,13690,4818
20240402,143500,22053087260,13680,13650,13710,13630,6369
20240402,143400,21965941010,13630,13600,13650,13570,3579
20240402,143300,21917161610,13610,13610,13660,13610,5348
20240402,143200,21844212800,13610,13540,13610,13520,4624
20240402,143100,21781422910,13540,13520,13570,13500,3194
20240402,143000,21738194920,13550,13460,13550,13460,2740
20240402,142900,21701202700,13460,13450,13460,13440,1317
20240402,142800,21683487980,13450,13480,13480,13450,2350
20240402,142700,21651842610,13470,13480,13490,13470,1442
20240402,142600,21632411120,13480,13500,13500,13470,965
20240402,142500,21619399560,13490,13540,13550,13490,1666
20240402,142400,21596872730,13550,13500,13550,13500,2414
20240402,142300,21564231300,13510,13460,13510,13450,5907
20240402,142200,21484587730,13460,13450,13460,13430,2431
20240402,142100,21451909390,13460,13480,13490,13450,1540
20240402,142000,21431172500,13470,13480,13490,13470,1152
20240402,141900,21415649500,13470,13490,13500,13450,1038
20240402,141800,21401665350,13490,13490,13500,13480,2458
20240402,141700,21368503820,13490,13480,13490,13470,1009
20240402,141600,21354903980,13470,13500,13500,13470,5019
20240402,141500,21287244120,13500,13480,13500,13480,1342
20240402,141400,21269139090,13500,13490,13510,13480,1201
20240402,141300,21252928510,13480,13500,13510,13480,1892
20240402,141200,21227397770,13510,13500,13510,13480,1771
20240402,141100,21203494680,13490,13500,13510,13480,2099
20240402,141000,21175174730,13490,13510,13520,13490,1400
20240402,140900,21156275050,13520,13540,13540,13500,1360
20240402,140800,21137895720,13540,13520,13540,13490,1841
20240402,140700,21113014300,13510,13520,13530,13480,3159
20240402,140600,21070379360,13520,13500,13530,13490,1426
20240402,140500,21051136090,13490,13500,13530,13490,885
20240402,140400,21039185430,13490,13490,13530,13480,1878
20240402,140300,21013841620,13490,13520,13530,13490,2401
20240402,140200,20981414040,13520,13530,13550,13510,831
20240402,140100,20970167200,13530,13540,13540,13480,2534
20240402,140000,20935905970,13540,13570,13580,13530,865
20240402,135900,20924192270,13570,13570,13580,13560,2195
20240402,135800,20894410600,13570,13610,13630,13490,3137
20240402,135700,20851903010,13630,13630,13650,13620,875
20240402,135600,20839969470,13630,13620,13650,13610,1837
20240402,135500,20814935260,13620,13650,13660,13620,2080
20240402,135400,20786563990,13650,13630,13650,13610,2799
20240402,135300,20748406040,13630,13520,13630,13500,1952
20240402,135200,20721946550,13500,13540,13550,13500,1583
20240402,135100,20700551270,13560,13540,13580,13490,3236
20240402,135000,20656791980,13550,13560,13570,13550,2328
20240402,134900,20625228790,13560,13550,13570,13550,1414
20240402,134800,20606060020,13560,13590,13590,13560,3328
20240402,134700,20560873730,13590,13540,13590,13540,2917
20240402,134600,20521289760,13550,13530,13550,13520,1040
20240402,134500,20507213720,13530,13540,13550,13490,1087
20240402,134400,20492522500,13550,13500,13550,13500,1609
20240402,134300,20470784840,13510,13510,13570,13500,1306
20240402,134200,20453132560,13520,13540,13590,13510,1929
20240402,134100,20427018860,13530,13480,13600,13480,4393
20240402,134000,20367483880,13480,13410,13480,13410,2495
20240402,133900,20333965470,13410,13450,13470,13410,6673
20240402,133800,20244399790,13460,13510,13510,13430,7100
20240402,133700,20148711940,13520,13540,13540,13500,3247
20240402,133600,20104834020,13550,13580,13590,13550,2560
20240402,133500,20070117130,13580,13610,13620,13580,5411
20240402,133400,19996567150,13620,13650,13660,13610,1133
20240402,133300,19981123630,13610,13650,13660,13610,4918
20240402,133200,19914046530,13660,13670,13680,13650,1520
20240402,133100,19893267620,13670,13650,13680,13640,1607
20240402,133000,19871322700,13640,13630,13650,13630,1239
20240402,132900,19854428260,13620,13630,13640,13610,1053
20240402,132800,19840089770,13630,13630,13640,13610,2888
20240402,132700,19800757370,13640,13620,13640,13610,846
20240402,132600,19789234390,13620,13620,13640,13610,2723
20240402,132500,19752135530,13620,13590,13630,13590,1276
20240402,132400,19734759350,13590,13620,13620,13590,1197
20240402,132300,19718481420,13600,13630,13650,13600,1486
20240402,132200,19698240230,13620,13650,13650,13620,955
20240402,132100,19685218840,13650,13650,13650,13640,1661
20240402,132000,19662559670,13650,13630,13650,13620,347
20240402,131900,19657826640,13630,13670,13690,13620,2678
20240402,131800,19621221070,13680,13650,13680,13640,3398
20240402,131700,19574793680,13660,13620,13680,13610,4987
20240402,131600,19506759010,13610,13590,13620,13590,1059
20240402,131500,19492351840,13610,13570,13620,13570,1074
20240402,131400,19477745200,13580,13500,13580,13500,1504
20240402,131300,19457368790,13500,13580,13590,13500,2187
20240402,131200,19427804730,13580,13550,13590,13510,3931
20240402,131100,19374512570,13550,13570,13580,13550,2943
20240402,131000,19334599310,13570,13550,13590,13550,1522
20240402,130900,19313959970,13550,13600,13600,13540,1713
20240402,130800,19290725750,13580,13610,13630,13580,483
20240402,130700,19284157570,13600,13620,13630,13580,2670
20240402,130600,19247826650,13610,13600,13650,13600,986
20240402,130500,19234407290,13600,13640,13640,13590,5800
20240402,130400,19155370050,13640,13670,13680,13640,2790
20240402,130300,19117264600,13680,13680,13690,13670,1544
20240402,130200,19096145660,13680,13590,13680,13590,5724
20240402,130100,19018069280,13590,13650,13660,13580,4386
20240402,130000,18958304180,13650,13610,13650,13600,3039
20240402,125900,18916878760,13610,13650,13650,13580,2386
20240402,125800,18884376950,13650,13610,13650,13590,5068
20240402,125700,18815329700,13580,13570,13610,13560,1947
20240402,125600,18788881660,13560,13580,13590,13550,1576
20240402,125500,18767495100,13580,13570,13590,13570,1296
20240402,125400,18749904340,13570,13570,13600,13550,1895
20240402,125300,18724164410,13580,13550,13580,13550,2252
20240402,125200,18693600510,13560,13580,13580,13540,3432
20240402,125100,18647049390,13580,13540,13580,13540,3037
20240402,125000,18605837110,13540,13520,13540,13500,850
20240402,124900,18594339010,13500,13550,13550,13500,2857
20240402,124800,18555704450,13540,13530,13550,13520,1808
20240402,124700,18531244770,13530,13510,13530,13500,1150
20240402,124600,18515704190,13510,13550,13560,13500,1846
20240402,124500,18490722460,13540,13550,13580,13530,3058
20240402,124400,18449265530,13550,13480,13550,13480,3814
20240402,124300,18397626870,13480,13550,13550,13480,2801
20240402,124200,18359729150,13530,13510,13550,13500,3233
20240402,124100,18316004910,13500,13450,13500,13450,6746
20240402,124000,18225042480,13450,13440,13460,13430,1329
20240402,123900,18207180200,13440,13430,13440,13430,753
20240402,123800,18197064510,13430,13440,13450,13420,796
20240402,123700,18186375900,13450,13440,13450,13430,943
20240402,123600,18173701970,13430,13440,13450,13430,849
20240402,123500,18162293530,13440,13430,13450,13420,2968
20240402,123400,18122431570,13430,13440,13440,13410,1881
20240402,123300,18097167890,13430,13440,13450,13430,1080
20240402,123200,18082652550,13430,13410,13440,13400,516
20240402,123100,18075730720,13400,13400,13410,13400,1222
20240402,123000,18059352120,13400,13430,13440,13400,3760
20240402,122900,18008858730,13430,13400,13430,13400,1502
20240402,122800,17988718900,13400,13410,13420,13400,2249
20240402,122700,17958578820,13410,13390,13420,13390,1983
20240402,122600,17932014820,13400,13410,13430,13400,1030
20240402,122500,17918200810,13410,13400,13410,13390,1133
20240402,122400,17903025210,13410,13390,13430,13390,927
20240402,122300,17890594560,13390,13410,13420,13380,4074
20240402,122200,17835989240,13410,13410,13450,13400,744
20240402,122100,17826006940,13420,13430,13450,13390,433
20240402,122000,17820193650,13440,13440,13450,13400,981
20240402,121900,17807031690,13450,13410,13450,13390,975
20240402,121800,17793956810,13410,13450,13450,13400,1178
20240402,121700,17778141370,13450,13410,13460,13390,585
20240402,121600,17770295020,13390,13450,13480,13390,8821
20240402,121500,17651918590,13450,13400,13470,13400,2003
20240402,121400,17624997480,13410,13400,13420,13390,2683
20240402,121300,17589026870,13410,13400,13420,13400,1166
20240402,121200,17573393500,13410,13400,13420,13390,1323
20240402,121100,17555656820,13390,13350,13400,13340,441
20240402,121000,17549758340,13360,13380,13390,13340,3190
20240402,120900,17507129830,13390,13380,13390,13370,821
20240402,120800,17496146860,13370,13380,13400,13370,1323
20240402,120700,17478442200,13380,13380,13420,13370,1339
20240402,120600,17460516400,13400,13360,13420,13360,883
20240402,120500,17448698970,13360,13370,13370,13360,942
20240402,120400,17436110170,13370,13380,13410,13360,3598
20240402,120300,17387981620,13390,13380,13400,13370,514
20240402,120200,17381103820,13390,13390,13390,13360,774
20240402,120100,17370752050,13370,13380,13390,13350,976
20240402,120000,17357700320,13370,13380,13380,13350,1164
20240402,115900,17342151850,13390,13370,13400,13370,3145
20240402,115800,17300066460,13370,13430,13430,13370,4042
20240402,115700,17245902800,13430,13410,13430,13400,1527
20240402,115600,17225425610,13410,13420,13430,13400,3163
20240402,115500,17183008410,13410,13410,13430,13410,1243
20240402,115400,17166334790,13410,13420,13430,13410,1231
20240402,115300,17149819690,13410,13410,13430,13400,1298
20240402,115200,17132406840,13410,13390,13410,13390,1743
20240402,115100,17109054090,13390,13420,13430,13370,9387
20240402,115000,16983257280,13420,13410,13450,13410,667
20240402,114900,16974300870,13440,13450,13450,13410,2463
20240402,114800,16941245330,13440,13430,13460,13430,2358
20240402,114700,16909554400,13430,13430,13460,13410,2348
20240402,114600,16878027330,13430,13420,13470,13410,3034
20240402,114500,16837291840,13420,13430,13480,13410,2051
20240402,114400,16809709860,13430,13420,13430,13400,2386
20240402,114300,16777700680,13420,13420,13440,13390,2424
20240402,114200,16745188130,13430,13430,13440,13410,2814
20240402,114100,16707403380,13420,13410,13430,13410,2318
20240402,114000,16676296660,13420,13400,13420,13390,3042
20240402,113900,16635528320,13400,13420,13440,13400,2778
20240402,113800,16598239910,13410,13370,13420,13370,2192
20240402,113700,16568888800,13370,13370,13380,13330,2615
20240402,113600,16533948100,13370,13340,13370,13320,1882
20240402,113500,16508815190,13350,13340,13370,13340,1496
20240402,113400,16488834960,13350,13330,13360,13310,3060
20240402,113300,16448015130,13320,13240,13340,13240,854
20240402,113200,16436663270,13250,13220,13250,13220,3250
20240402,113100,16393623590,13230,13220,13240,13220,5061
20240402,113000,16326672410,13250,13270,13280,13230,8755
20240402,112900,16210640670,13280,13280,13290,13270,1165
20240402,112800,16195172210,13280,13270,13290,13270,675
20240402,112700,16186209360,13270,13270,13340,13260,4037
20240402,112600,16132499840,13270,13340,13350,13270,18082
20240402,112500,15891957260,13340,13340,13370,13330,2367
20240402,112400,15860363280,13340,13350,13360,13330,2644
20240402,112300,15825082970,13340,13340,13350,13330,763
20240402,112200,15814906950,13330,13350,13350,13320,1011
20240402,112100,15801424760,13330,13340,13360,13320,1274
20240402,112000,15784434230,13340,13360,13370,13340,1214
20240402,111900,15768227490,13370,13340,13370,13320,1764
20240402,111800,15744691580,13340,13340,13390,13330,1989
20240402,111700,15718143780,13340,13330,13420,13320,8209
20240402,111600,15608415550,13330,13300,13350,13300,2496
20240402,111500,15575145150,13320,13280,13340,13280,2815
20240402,111400,15537699720,13280,13270,13280,13270,1477
20240402,111300,15518092040,13270,13300,13310,13270,3225
20240402,111200,15475264860,13270,13290,13310,13270,791
20240402,111100,15464755980,13290,13280,13290,13270,2881
20240402,111000,15426511930,13280,13270,13290,13260,1505
20240402,110900,15406543850,13260,13290,13310,13250,5649
20240402,110800,15331526060,13300,13280,13350,13280,5505
20240402,110700,15258258630,13280,13270,13290,13250,1677
20240402,110600,15235994380,13250,13270,13270,13250,2169
20240402,110500,15207240710,13270,13270,13280,13260,1378
20240402,110400,15188962090,13260,13240,13290,13240,1399
20240402,110300,15170405430,13240,13320,13330,13220,3710
20240402,110200,15121189530,13310,13210,13360,13210,8904
20240402,110100,15002658820,13200,13200,13220,13200,2451
20240402,110000,14970293000,13200,13200,13230,13200,5171
20240402,105900,14902004760,13200,13230,13260,13200,5744
20240402,105800,14826085640,13230,13210,13290,13200,6024
20240402,105700,14746371450,13210,13190,13270,13190,8689
20240402,105600,14631690610,13190,13190,13190,13190,0
20240402,105500,14631690610,13190,13260,13260,13190,28432
20240402,105400,14255786670,13260,13260,13300,13250,3164
20240402,105300,14213807630,13270,13260,13290,13240,2861
20240402,105200,14175891190,13260,13280,13290,13260,2561
20240402,105100,14141908120,13270,13280,13340,13270,2030
20240402,105000,14114938960,13280,13330,13340,13280,4692
20240402,104900,14052520730,13360,13350,13380,13320,3033
20240402,104800,14012060300,13360,13390,13390,13350,2384
20240402,104700,13980178820,13380,13400,13410,13380,2551
20240402,104600,13946002070,13400,13350,13410,13330,2957
20240402,104500,13906492020,13350,13380,13430,13330,4530
20240402,104400,13845898180,13390,13390,13450,13370,3403
20240402,104300,13800245900,13410,13360,13450,13360,3666
20240402,104200,13751057620,13450,13330,13450,13280,6934
20240402,104100,13658218210,13290,13230,13310,13230,7560
20240402,104000,13557880460,13230,13270,13280,13200,19433
20240402,103900,13300729140,13270,13320,13320,13270,8389
20240402,103800,13189234970,13290,13340,13350,13290,14586
20240402,103700,12995028650,13340,13350,13370,13340,2635
20240402,103600,12959864060,13350,13430,13430,13350,2845
20240402,103500,12921848810,13400,13400,13520,13350,6409
20240402,103400,12835715200,13490,13370,13520,13350,4893
20240402,103300,12769981710,13340,13370,13370,13340,3298
20240402,103200,12725949830,13370,13330,13380,13310,2283
20240402,103100,12695483440,13340,13310,13340,13310,6577
20240402,103000,12607882830,13320,13310,13370,13290,14550
20240402,102900,12414040160,13300,13370,13390,13300,15399
20240402,102800,12208664860,13390,13430,13470,13380,14525
20240402,102700,12013894410,13430,13440,13450,13430,1983
20240402,102600,11987246890,13450,13480,13480,13440,1325
20240402,102500,11969424410,13480,13490,13490,13430,7625
20240402,102400,11866847080,13490,13490,13500,13470,2181
20240402,102300,11837440980,13500,13550,13550,13480,4067
20240402,102200,11782473230,13550,13530,13550,13530,1825
20240402,102100,11757771180,13540,13580,13580,13510,4401
20240402,102000,11698154790,13580,13560,13580,13530,2348
20240402,101900,11666327070,13550,13590,13590,13510,2185
20240402,101800,11636729080,13590,13500,13590,13470,4276
20240402,101700,11578963410,13500,13490,13520,13470,3870
20240402,101600,11526708660,13500,13470,13500,13470,1368
20240402,101500,11508260040,13470,13460,13520,13450,3820
20240402,101400,11456750970,13450,13420,13460,13410,2259
20240402,101300,11426409880,13460,13480,13480,13420,3536
20240402,101200,11378877930,13430,13430,13480,13430,3253
20240402,101100,11335138170,13430,13420,13440,13410,3245
20240402,101000,11291572160,13420,13460,13490,13380,6885
20240402,100900,11199222010,13490,13410,13490,13380,8475
20240402,100800,11085545780,13440,13570,13570,13420,8031
20240402,100700,10977273610,13530,13450,13730,13390,26492
20240402,100600,10620857950,13430,13580,13580,13430,58746
20240402,100500,9826838440,13570,13590,13610,13570,8449
20240402,100400,9712052480,13600,13640,13650,13590,16414
20240402,100300,9488672130,13650,13640,13650,13640,2100
20240402,100200,9460015970,13640,13650,13650,13630,1528
20240402,100100,9439184750,13650,13630,13660,13630,2539
20240402,100000,9404552440,13630,13670,13670,13620,7473
20240402,095900,9302507570,13680,13750,13750,13620,11541
20240402,095800,9144701700,13750,13730,13770,13730,5147
20240402,095700,9073982160,13730,13750,13750,13720,2922
20240402,095600,9033852410,13740,13820,13830,13740,5620
20240402,095500,8956485040,13830,13820,13830,13800,1852
20240402,095400,8930902040,13840,13850,13860,13810,7597
20240402,095300,8825792370,13850,13770,13850,13770,4382
20240402,095200,8765242530,13780,13790,13790,13770,4723
20240402,095100,8700169770,13780,13810,13840,13780,3999
20240402,095000,8644986660,13790,13800,13870,13790,11333
20240402,094900,8488243510,13800,13770,13840,13760,3307
20240402,094800,8442615130,13770,13740,13770,13680,2644
20240402,094700,8406311810,13690,13610,13740,13600,6315
20240402,094600,8320082140,13640,13640,13650,13600,15104
20240402,094500,8114288380,13640,13690,13690,13630,3949
20240402,094400,8060408790,13690,13670,13710,13670,7360
20240402,094300,7959660110,13670,13680,13690,13600,10937
20240402,094200,7810430450,13680,13670,13700,13660,8656
20240402,094100,7692006500,13670,13620,13670,13610,2290
20240402,094000,7660780880,13620,13620,13630,13600,3645
20240402,093900,7611159390,13610,13620,13670,13590,6257
20240402,093800,7526047160,13620,13700,13700,13590,23661
20240402,093700,7203795560,13710,13650,13710,13650,3467
20240402,093600,7156349120,13650,13710,13710,13640,6843
20240402,093500,7062884660,13710,13650,13730,13630,9039
20240402,093400,6939354500,13650,13670,13690,13650,4899
20240402,093300,6872414420,13660,13670,13700,13640,5362
20240402,093200,6799102740,13630,13700,13700,13630,7578
20240402,093100,6695569070,13700,13600,13750,13550,12273
20240402,093000,6528147330,13600,13710,13710,13580,17538
20240402,092900,6288954320,13710,13760,13770,13700,20931
20240402,092800,6001662510,13770,13790,13840,13760,3934
20240402,092700,5947484540,13790,13840,13860,13750,10402
20240402,092600,5803989720,13840,13760,13840,13760,4296
20240402,092500,5744773100,13750,13770,13800,13750,6727
20240402,092400,5652201660,13770,13800,13820,13750,11035
20240402,092300,5500054480,13760,13800,13820,13730,9403
20240402,092200,5370658580,13800,13810,13860,13760,13752
20240402,092100,5180947840,13810,13910,13940,13800,22179
20240402,092000,4874508140,13940,13880,13950,13870,3554
20240402,091900,4825094620,13880,13870,13960,13810,13819
20240402,091800,4633776690,13870,13930,13960,13870,21211
20240402,091700,4339016570,13940,14010,14010,13940,7290
20240402,091600,4237131490,14050,13980,14050,13950,7399
20240402,091500,4133536910,13980,14020,14040,13970,3803
20240402,091400,4080315090,14020,14000,14060,13970,1624
20240402,091300,4057560240,13970,14000,14050,13970,4715
20240402,091200,3991624740,13990,14100,14100,13990,4244
20240402,091100,3932112140,14100,13920,14100,13900,8920
20240402,091000,3807687200,13910,13940,14010,13900,8413
20240402,090900,3690345700,13940,13900,13960,13830,10464
20240402,090800,3544965820,13900,13960,13960,13810,18721
20240402,090700,3285208980,13920,13960,14030,13860,25423
20240402,090600,2931119770,13940,14050,14150,13910,24537
20240402,090500,2587531170,14050,14100,14210,14030,18223
20240402,090400,2330587070,14100,14300,14360,14100,46308
20240402,090300,1671311870,14300,14270,14420,14270,11149
20240402,090200,1511694860,14270,14380,14400,14270,24555
20240402,090100,1159974730,14390,14460,14470,14340,19721
20240402,090000,876390550,14460,14650,14650,14340,58808