KissMeData/034020/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,190900,53187298430,14600,14600,14600,14600,133346
20240416,190800,53187298430,14600,14600,14600,14600,0
20240416,190700,53187298430,14600,14600,14600,14600,0
20240416,190600,53187298430,14600,14600,14600,14600,0
20240416,190500,53187298430,14600,14600,14600,14600,0
20240416,190400,53187298430,14600,14600,14600,14600,0
20240416,190300,53187298430,14600,14600,14600,14600,0
20240416,190200,53187298430,14600,14600,14600,14600,0
20240416,190100,53187298430,14600,14600,14600,14600,0
20240416,190000,53187298430,14600,14600,14600,14600,0
20240416,185900,53187298430,14600,14600,14600,14600,0
20240416,185800,53187298430,14600,14600,14600,14600,0
20240416,185700,53187298430,14600,14600,14600,14600,0
20240416,185600,53187298430,14600,14600,14600,14600,0
20240416,185500,53187298430,14600,14600,14600,14600,0
20240416,185400,53187298430,14600,14600,14600,14600,0
20240416,185300,53187298430,14600,14600,14600,14600,0
20240416,185200,53187298430,14600,14600,14600,14600,0
20240416,185100,53187298430,14600,14600,14600,14600,0
20240416,185000,53187298430,14600,14600,14600,14600,0
20240416,184900,53187298430,14600,14600,14600,14600,0
20240416,184800,53187298430,14600,14600,14600,14600,0
20240416,184700,53187298430,14600,14600,14600,14600,0
20240416,184600,53187298430,14600,14600,14600,14600,0
20240416,184500,53187298430,14600,14600,14600,14600,0
20240416,184400,53187298430,14600,14600,14600,14600,0
20240416,184300,53187298430,14600,14600,14600,14600,0
20240416,184200,53187298430,14600,14600,14600,14600,0
20240416,184100,53187298430,14600,14600,14600,14600,0
20240416,184000,53187298430,14600,14600,14600,14600,0
20240416,183900,53187298430,14600,14600,14600,14600,133346
20240416,183800,53187298430,14600,14600,14600,14600,0
20240416,183700,53187298430,14600,14600,14600,14600,0
20240416,183600,53187298430,14600,14600,14600,14600,0
20240416,183500,53187298430,14600,14600,14600,14600,0
20240416,183400,53187298430,14600,14600,14600,14600,0
20240416,183300,53187298430,14600,14600,14600,14600,0
20240416,183200,53187298430,14600,14600,14600,14600,0
20240416,183100,53187298430,14600,14600,14600,14600,0
20240416,183000,53187298430,14600,14600,14600,14600,0
20240416,182900,53187298430,14600,14600,14600,14600,0
20240416,182800,53187298430,14600,14600,14600,14600,0
20240416,182700,53187298430,14600,14600,14600,14600,0
20240416,182600,53187298430,14600,14600,14600,14600,0
20240416,182500,53187298430,14600,14600,14600,14600,0
20240416,182400,53187298430,14600,14600,14600,14600,0
20240416,182300,53187298430,14600,14600,14600,14600,0
20240416,182200,53187298430,14600,14600,14600,14600,0
20240416,182100,53187298430,14600,14600,14600,14600,0
20240416,182000,53187298430,14600,14600,14600,14600,0
20240416,181900,53187298430,14600,14600,14600,14600,0
20240416,181800,53187298430,14600,14600,14600,14600,0
20240416,181700,53187298430,14600,14600,14600,14600,0
20240416,181600,53187298430,14600,14600,14600,14600,0
20240416,181500,53187298430,14600,14600,14600,14600,0
20240416,181400,53187298430,14600,14600,14600,14600,0
20240416,181300,53187298430,14600,14600,14600,14600,0
20240416,181200,53187298430,14600,14600,14600,14600,0
20240416,181100,53187298430,14600,14600,14600,14600,0
20240416,181000,53187298430,14600,14600,14600,14600,0
20240416,180900,53187298430,14600,14600,14600,14600,133346
20240416,180800,53187298430,14600,14600,14600,14600,0
20240416,180700,53187298430,14600,14600,14600,14600,0
20240416,180600,53187298430,14600,14600,14600,14600,0
20240416,180500,53187298430,14600,14600,14600,14600,0
20240416,180400,53187298430,14600,14600,14600,14600,0
20240416,180300,53187298430,14600,14600,14600,14600,0
20240416,180200,53187298430,14600,14600,14600,14600,0
20240416,180100,53187298430,14600,14600,14600,14600,0
20240416,180000,53187298430,14600,14600,14600,14600,0
20240416,175900,53187298430,14600,14600,14600,14600,0
20240416,175800,53187298430,14600,14600,14600,14600,0
20240416,175700,53187298430,14600,14600,14600,14600,0
20240416,175600,53187298430,14600,14600,14600,14600,0
20240416,175500,53187298430,14600,14600,14600,14600,0
20240416,175400,53187298430,14600,14600,14600,14600,0
20240416,175300,53187298430,14600,14600,14600,14600,0
20240416,175200,53187298430,14600,14600,14600,14600,0
20240416,175100,53187298430,14600,14600,14600,14600,0
20240416,175000,53187298430,14600,14600,14600,14600,0
20240416,174900,53187298430,14600,14600,14600,14600,0
20240416,174800,53187298430,14600,14600,14600,14600,0
20240416,174700,53187298430,14600,14600,14600,14600,0
20240416,174600,53187298430,14600,14600,14600,14600,0
20240416,174500,53187298430,14600,14600,14600,14600,0
20240416,174400,53187298430,14600,14600,14600,14600,0
20240416,174300,53187298430,14600,14600,14600,14600,0
20240416,174200,53187298430,14600,14600,14600,14600,0
20240416,174100,53187298430,14600,14600,14600,14600,0
20240416,174000,53187298430,14600,14600,14600,14600,0
20240416,173900,53187298430,14600,14600,14600,14600,133346
20240416,173800,53187298430,14600,14600,14600,14600,0
20240416,173700,53187298430,14600,14600,14600,14600,0
20240416,173600,53187298430,14600,14600,14600,14600,0
20240416,173500,53187298430,14600,14600,14600,14600,0
20240416,173400,53187298430,14600,14600,14600,14600,0
20240416,173300,53187298430,14600,14600,14600,14600,0
20240416,173200,53187298430,14600,14600,14600,14600,0
20240416,173100,53187298430,14600,14600,14600,14600,0
20240416,173000,53187298430,14600,14600,14600,14600,0
20240416,172900,53187298430,14600,14600,14600,14600,0
20240416,172800,53187298430,14600,14600,14600,14600,0
20240416,172700,53187298430,14600,14600,14600,14600,0
20240416,172600,53187298430,14600,14600,14600,14600,0
20240416,172500,53187298430,14600,14600,14600,14600,0
20240416,172400,53187298430,14600,14600,14600,14600,0
20240416,172300,53187298430,14600,14600,14600,14600,0
20240416,172200,53187298430,14600,14600,14600,14600,0
20240416,172100,53187298430,14600,14600,14600,14600,0
20240416,172000,53187298430,14600,14600,14600,14600,0
20240416,171900,53187298430,14600,14600,14600,14600,0
20240416,171800,53187298430,14600,14600,14600,14600,0
20240416,171700,53187298430,14600,14600,14600,14600,0
20240416,171600,53187298430,14600,14600,14600,14600,0
20240416,171500,53187298430,14600,14600,14600,14600,0
20240416,171400,53187298430,14600,14600,14600,14600,0
20240416,171300,53187298430,14600,14600,14600,14600,0
20240416,171200,53187298430,14600,14600,14600,14600,0
20240416,171100,53187298430,14600,14600,14600,14600,0
20240416,171000,53187298430,14600,14600,14600,14600,0
20240416,170900,53187298430,14600,14600,14600,14600,133346
20240416,170800,53187298430,14600,14600,14600,14600,0
20240416,170700,53187298430,14600,14600,14600,14600,0
20240416,170600,53187298430,14600,14600,14600,14600,0
20240416,170500,53187298430,14600,14600,14600,14600,0
20240416,170400,53187298430,14600,14600,14600,14600,0
20240416,170300,53187298430,14600,14600,14600,14600,0
20240416,170200,53187298430,14600,14600,14600,14600,0
20240416,170100,53187298430,14600,14600,14600,14600,0
20240416,170000,53187298430,14600,14600,14600,14600,0
20240416,165900,53187298430,14600,14600,14600,14600,0
20240416,165800,53187298430,14600,14600,14600,14600,0
20240416,165700,53187298430,14600,14600,14600,14600,0
20240416,165600,53187298430,14600,14600,14600,14600,0
20240416,165500,53187298430,14600,14600,14600,14600,0
20240416,165400,53187298430,14600,14600,14600,14600,0
20240416,165300,53187298430,14600,14600,14600,14600,0
20240416,165200,53187298430,14600,14600,14600,14600,0
20240416,165100,53187298430,14600,14600,14600,14600,0
20240416,165000,53187298430,14600,14600,14600,14600,0
20240416,164900,53187298430,14600,14600,14600,14600,0
20240416,164800,53187298430,14600,14600,14600,14600,0
20240416,164700,53187298430,14600,14600,14600,14600,0
20240416,164600,53187298430,14600,14600,14600,14600,0
20240416,164500,53187298430,14600,14600,14600,14600,0
20240416,164400,53187298430,14600,14600,14600,14600,0
20240416,164300,53187298430,14600,14600,14600,14600,0
20240416,164200,53187298430,14600,14600,14600,14600,0
20240416,164100,53187298430,14600,14600,14600,14600,0
20240416,164000,53187298430,14600,14600,14600,14600,0
20240416,163900,53187298430,14600,14600,14600,14600,133346
20240416,163800,53187298430,14600,14600,14600,14600,0
20240416,163700,53187298430,14600,14600,14600,14600,0
20240416,163600,53187298430,14600,14600,14600,14600,0
20240416,163500,53187298430,14600,14600,14600,14600,0
20240416,163400,53187298430,14600,14600,14600,14600,0
20240416,163300,53187298430,14600,14600,14600,14600,0
20240416,163200,53187298430,14600,14600,14600,14600,0
20240416,163100,53187298430,14600,14600,14600,14600,0
20240416,163000,53187298430,14600,14600,14600,14600,0
20240416,162900,53187298430,14600,14600,14600,14600,0
20240416,162800,53187298430,14600,14600,14600,14600,0
20240416,162700,53187298430,14600,14600,14600,14600,0
20240416,162600,53187298430,14600,14600,14600,14600,0
20240416,162500,53187298430,14600,14600,14600,14600,0
20240416,162400,53187298430,14600,14600,14600,14600,0
20240416,162300,53187298430,14600,14600,14600,14600,0
20240416,162200,53187298430,14600,14600,14600,14600,0
20240416,162100,53187298430,14600,14600,14600,14600,0
20240416,162000,53187298430,14600,14600,14600,14600,0
20240416,161900,53187298430,14600,14600,14600,14600,0
20240416,161800,53187298430,14600,14600,14600,14600,0
20240416,161700,53187298430,14600,14600,14600,14600,0
20240416,161600,53187298430,14600,14600,14600,14600,0
20240416,161500,53187298430,14600,14600,14600,14600,0
20240416,161400,53187298430,14600,14600,14600,14600,0
20240416,161300,53187298430,14600,14600,14600,14600,0
20240416,161200,53187298430,14600,14600,14600,14600,0
20240416,161100,53187298430,14600,14600,14600,14600,0
20240416,161000,53187298430,14600,14600,14600,14600,0
20240416,160900,53187298430,14600,14600,14600,14600,133346
20240416,160800,53187298430,14600,14600,14600,14600,0
20240416,160700,53187298430,14600,14600,14600,14600,0
20240416,160600,53187298430,14600,14600,14600,14600,0
20240416,160500,53187298430,14600,14600,14600,14600,0
20240416,160400,53187298430,14600,14600,14600,14600,0
20240416,160300,53187298430,14600,14600,14600,14600,0
20240416,160200,53187298430,14600,14600,14600,14600,0
20240416,160100,53187298430,14600,14600,14600,14600,0
20240416,160000,53187298430,14600,14600,14600,14600,0
20240416,155900,53187298430,14600,14600,14600,14600,0
20240416,155800,53187298430,14600,14600,14600,14600,0
20240416,155700,53187298430,14600,14600,14600,14600,0
20240416,155600,53187298430,14600,14600,14600,14600,0
20240416,155500,53187298430,14600,14600,14600,14600,0
20240416,155400,53187298430,14600,14600,14600,14600,0
20240416,155300,53187298430,14600,14600,14600,14600,0
20240416,155200,53187298430,14600,14600,14600,14600,0
20240416,155100,53187298430,14600,14600,14600,14600,0
20240416,155000,53187298430,14600,14600,14600,14600,0
20240416,154900,53187298430,14600,14600,14600,14600,0
20240416,154800,53187298430,14600,14600,14600,14600,0
20240416,154700,53187298430,14600,14600,14600,14600,0
20240416,154600,53187298430,14600,14600,14600,14600,0
20240416,154500,53187298430,14600,14600,14600,14600,0
20240416,154400,53187298430,14600,14600,14600,14600,0
20240416,154300,53187298430,14600,14600,14600,14600,0
20240416,154200,53187298430,14600,14600,14600,14600,0
20240416,154100,53187298430,14600,14600,14600,14600,0
20240416,154000,53187298430,14600,14600,14600,14600,0
20240416,153900,53187298430,14600,14600,14600,14600,133346
20240416,153800,53187298430,14600,14600,14600,14600,0
20240416,153700,53187298430,14600,14600,14600,14600,0
20240416,153600,53187298430,14600,14600,14600,14600,0
20240416,153500,53187298430,14600,14600,14600,14600,0
20240416,153400,53187298430,14600,14600,14600,14600,0
20240416,153300,53187298430,14600,14600,14600,14600,0
20240416,153200,53187298430,14600,14600,14600,14600,0
20240416,153100,53187298430,14600,14600,14600,14600,0
20240416,153000,53187298430,14600,14600,14600,14600,133346
20240416,152900,51240446830,14640,14640,14640,14640,0
20240416,152800,51240446830,14640,14640,14640,14640,0
20240416,152700,51240446830,14640,14640,14640,14640,0
20240416,152600,51240446830,14640,14640,14640,14640,0
20240416,152500,51240446830,14640,14640,14640,14640,0
20240416,152400,51240446830,14640,14640,14640,14640,0
20240416,152300,51240446830,14640,14640,14640,14640,0
20240416,152200,51240446830,14640,14640,14640,14640,0
20240416,152100,51240446830,14640,14640,14640,14640,0
20240416,152000,51240446830,14640,14640,14640,14640,0
20240416,151900,51240446830,14640,14640,14640,14630,3681
20240416,151800,51186569050,14640,14620,14640,14620,18926
20240416,151700,50909658130,14630,14630,14640,14620,10665
20240416,151600,50753704400,14630,14630,14640,14620,9226
20240416,151500,50618729710,14640,14630,14640,14630,8617
20240416,151400,50492646680,14640,14640,14650,14630,6743
20240416,151300,50393938160,14640,14630,14650,14630,10354
20240416,151200,50242377420,14630,14640,14640,14630,13441
20240416,151100,50045692040,14630,14650,14650,14630,6974
20240416,151000,49943604560,14640,14620,14650,14620,12466
20240416,150900,49761101800,14620,14630,14640,14620,6466
20240416,150800,49666510140,14640,14640,14650,14620,13523
20240416,150700,49468669940,14650,14640,14650,14640,4000
20240416,150600,49410105940,14640,14640,14660,14620,5875
20240416,150500,49324108380,14640,14630,14660,14630,13225
20240416,150400,49130464080,14630,14650,14660,14630,11246
20240416,150300,48965758300,14660,14650,14660,14640,5374
20240416,150200,48887045070,14650,14650,14650,14640,9618
20240416,150100,48746196830,14640,14640,14650,14630,7704
20240416,150000,48633410710,14640,14630,14650,14630,13129
20240416,145900,48441238850,14630,14640,14650,14630,9839
20240416,145800,48297252150,14630,14640,14650,14630,9908
20240416,145700,48152211230,14630,14630,14640,14620,7373
20240416,145600,48044345860,14620,14630,14640,14620,6085
20240416,145500,47955345090,14630,14620,14640,14620,14475
20240416,145400,47743608990,14630,14620,14630,14620,6630
20240416,145300,47646646520,14630,14610,14630,14610,10633
20240416,145200,47491181570,14610,14600,14620,14600,6519
20240416,145100,47395938210,14610,14590,14610,14590,11558
20240416,145000,47227209890,14600,14600,14610,14590,6997
20240416,144900,47125070560,14600,14620,14630,14600,14689
20240416,144800,46910549880,14620,14610,14630,14610,7306
20240416,144700,46803784450,14620,14620,14630,14610,4027
20240416,144600,46744916560,14620,14620,14630,14620,2737
20240416,144500,46704897410,14620,14610,14620,14610,4260
20240416,144400,46642629940,14610,14630,14640,14610,13633
20240416,144300,46443289380,14630,14650,14660,14630,10916
20240416,144200,46283447490,14650,14650,14660,14640,7241
20240416,144100,46177343290,14650,14640,14650,14640,5688
20240416,144000,46094022880,14640,14640,14650,14640,1177
20240416,143900,46076786470,14650,14650,14650,14640,1876
20240416,143800,46049309640,14640,14640,14650,14640,1494
20240416,143700,46027436340,14640,14650,14660,14640,4434
20240416,143600,45962481910,14650,14660,14660,14650,8131
20240416,143500,45843331710,14660,14650,14660,14650,2441
20240416,143400,45807554760,14650,14650,14660,14650,2830
20240416,143300,45766084920,14660,14660,14670,14650,4972
20240416,143200,45693216620,14660,14650,14670,14650,3083
20240416,143100,45648027850,14650,14670,14670,14650,5704
20240416,143000,45564413440,14660,14670,14680,14660,3342
20240416,142900,45515392650,14670,14660,14670,14660,3304
20240416,142800,45466931200,14660,14660,14680,14660,5674
20240416,142700,45383698670,14660,14650,14670,14650,7267
20240416,142600,45277160480,14650,14650,14660,14650,1786
20240416,142500,45250988550,14660,14660,14660,14650,1532
20240416,142400,45228542940,14660,14640,14660,14640,3561
20240416,142300,45176378710,14650,14650,14650,14640,1958
20240416,142200,45147698030,14650,14640,14650,14640,4029
20240416,142100,45088684510,14640,14660,14670,14640,9021
20240416,142000,44956504750,14660,14670,14670,14660,2551
20240416,141900,44919105540,14670,14660,14670,14650,1992
20240416,141800,44889901230,14660,14650,14660,14650,4271
20240416,141700,44827300450,14650,14640,14660,14640,3605
20240416,141600,44774486490,14640,14640,14650,14640,758
20240416,141500,44763388660,14650,14650,14650,14640,4639
20240416,141400,44695435790,14640,14640,14650,14640,1346
20240416,141300,44675729340,14650,14640,14650,14640,2028
20240416,141200,44646038580,14640,14650,14660,14640,4571
20240416,141100,44579071140,14650,14650,14660,14650,5482
20240416,141000,44498725630,14660,14660,14660,14650,4881
20240416,140900,44427180470,14660,14660,14670,14650,3369
20240416,140800,44377793930,14650,14650,14660,14650,1993
20240416,140700,44348586080,14650,14660,14670,14650,3854
20240416,140600,44292089420,14660,14660,14670,14660,6246
20240416,140500,44200522060,14650,14650,14660,14650,2584
20240416,140400,44162661720,14650,14660,14660,14650,1555
20240416,140300,44139872640,14650,14660,14670,14650,6446
20240416,140200,44045374280,14660,14680,14680,14660,2619
20240416,140100,44006958270,14680,14680,14690,14670,8885
20240416,140000,43876526390,14680,14660,14680,14660,6152
20240416,135900,43786280930,14670,14660,14670,14660,2597
20240416,135800,43748199480,14670,14660,14670,14650,2607
20240416,135700,43709978290,14650,14650,14660,14650,1809
20240416,135600,43683467070,14650,14660,14670,14650,4474
20240416,135500,43617893990,14660,14650,14660,14650,2837
20240416,135400,43576309480,14660,14650,14660,14650,1418
20240416,135300,43555530720,14650,14650,14660,14640,3804
20240416,135200,43499802790,14640,14650,14650,14640,695
20240416,135100,43489627730,14650,14620,14660,14610,12934
20240416,135000,43300405170,14620,14620,14620,14610,3539
20240416,134900,43248674880,14620,14620,14630,14620,3797
20240416,134800,43193162630,14620,14620,14630,14620,1558
20240416,134700,43170384380,14620,14630,14630,14620,2042
20240416,134600,43140530260,14620,14620,14630,14610,11303
20240416,134500,42975279840,14630,14630,14640,14620,5469
20240416,134400,42895259430,14620,14650,14650,14620,3745
20240416,134300,42840455030,14640,14650,14670,14640,5576
20240416,134200,42758732010,14660,14650,14660,14650,2172
20240416,134100,42726910140,14650,14650,14660,14650,1970
20240416,134000,42698036060,14650,14650,14660,14650,1023
20240416,133900,42683043060,14650,14640,14670,14640,1835
20240416,133800,42656163880,14640,14630,14670,14620,5231
20240416,133700,42579593490,14630,14620,14630,14620,1487
20240416,133600,42557847190,14630,14630,14630,14620,910
20240416,133500,42544542660,14620,14630,14690,14610,12561
20240416,133400,42360602720,14630,14650,14690,14630,16134
20240416,133300,42124155730,14650,14650,14660,14640,13355
20240416,133200,41928513010,14660,14660,14670,14650,16840
20240416,133100,41681609530,14660,14670,14680,14660,3072
20240416,133000,41636549270,14670,14670,14670,14660,3595
20240416,132900,41583828990,14660,14670,14670,14650,3620
20240416,132800,41530762100,14660,14660,14670,14650,7374
20240416,132700,41422664030,14660,14650,14660,14650,4573
20240416,132600,41355640620,14660,14660,14670,14650,12473
20240416,132500,41172791750,14660,14660,14670,14660,1889
20240416,132400,41145086850,14660,14660,14670,14660,1623
20240416,132300,41121285100,14660,14680,14680,14650,11887
20240416,132200,40946923470,14680,14660,14680,14660,3459
20240416,132100,40896199130,14660,14660,14660,14650,2965
20240416,132000,40852736390,14660,14680,14680,14660,3955
20240416,131900,40794717330,14680,14660,14700,14650,16744
20240416,131800,40548836760,14670,14630,14670,14630,31017
20240416,131700,40094656900,14620,14620,14630,14620,5047
20240416,131600,40020855360,14620,14620,14630,14620,5330
20240416,131500,39942925470,14610,14590,14620,14590,4757
20240416,131400,39873411100,14590,14600,14610,14580,6434
20240416,131300,39779580410,14600,14610,14620,14590,3960
20240416,131200,39721766080,14610,14570,14620,14570,11683
20240416,131100,39551276370,14570,14570,14580,14570,5157
20240416,131000,39476117490,14570,14570,14580,14570,2188
20240416,130900,39444225140,14580,14570,14580,14560,8904
20240416,130800,39314497870,14580,14560,14580,14560,4879
20240416,130700,39243409360,14560,14570,14570,14560,2455
20240416,130600,39207653450,14570,14570,14570,14560,4620
20240416,130500,39140375230,14560,14570,14570,14560,2364
20240416,130400,39105943860,14560,14570,14570,14560,5213
20240416,130300,39030014140,14570,14550,14570,14550,14076
20240416,130200,38825084310,14550,14550,14560,14550,3585
20240416,130100,38772900610,14550,14560,14560,14550,6153
20240416,130000,38683360270,14550,14550,14560,14550,1938
20240416,125900,38655151680,14560,14550,14560,14550,3916
20240416,125800,38598145130,14550,14550,14560,14550,4639
20240416,125700,38530642790,14550,14550,14560,14540,7153
20240416,125600,38426563890,14550,14550,14550,14540,3678
20240416,125500,38373068930,14540,14550,14550,14540,2987
20240416,125400,38329613610,14550,14540,14550,14540,3976
20240416,125300,38271770720,14550,14540,14550,14540,3416
20240416,125200,38222084880,14540,14550,14550,14540,2971
20240416,125100,38178880970,14550,14550,14550,14540,2659
20240416,125000,38140201540,14550,14550,14560,14550,19253
20240416,124900,37860069180,14550,14560,14560,14550,19992
20240416,124800,37569169650,14560,14550,14560,14550,11685
20240416,124700,37399050670,14550,14560,14560,14550,3162
20240416,124600,37353039090,14560,14570,14570,14550,13635
20240416,124500,37154533600,14570,14560,14570,14560,6299
20240416,124400,37062792110,14570,14570,14580,14560,11628
20240416,124300,36893372450,14580,14580,14580,14570,2960
20240416,124200,36850243680,14580,14580,14580,14570,3374
20240416,124100,36801059840,14580,14570,14580,14570,4229
20240416,124000,36739427640,14570,14580,14580,14570,3340
20240416,123900,36690756620,14570,14570,14580,14570,2574
20240416,123800,36653241010,14580,14570,14580,14560,2575
20240416,123700,36615712870,14570,14570,14580,14570,1816
20240416,123600,36589253540,14580,14560,14580,14560,1799
20240416,123500,36563050240,14570,14570,14570,14560,1660
20240416,123400,36538879670,14570,14560,14570,14560,5586
20240416,123300,36457543670,14560,14570,14580,14560,3952
20240416,123200,36399979240,14570,14560,14570,14560,4688
20240416,123100,36331710680,14570,14570,14570,14560,4378
20240416,123000,36267936500,14560,14560,14570,14560,5451
20240416,122900,36188537230,14570,14570,14570,14560,3524
20240416,122800,36137214500,14560,14560,14570,14560,2722
20240416,122700,36097578720,14560,14570,14570,14560,3687
20240416,122600,36043891830,14560,14560,14570,14560,2759
20240416,122500,36003716310,14570,14560,14570,14560,7473
20240416,122400,35894906860,14560,14560,14570,14560,3380
20240416,122300,35845689470,14570,14560,14570,14560,2865
20240416,122200,35803968830,14570,14570,14570,14560,2135
20240416,122100,35772873310,14560,14560,14570,14560,1911
20240416,122000,35745042610,14570,14560,14570,14560,4768
20240416,121900,35675616470,14570,14560,14570,14560,4908
20240416,121800,35604142760,14560,14560,14570,14560,4130
20240416,121700,35543978300,14560,14570,14570,14560,1918
20240416,121600,35516043020,14560,14560,14570,14560,5744
20240416,121500,35432397870,14570,14570,14570,14560,4763
20240416,121400,35363018390,14560,14590,14590,14560,33368
20240416,121300,34876672530,14590,14590,14590,14580,2477
20240416,121200,34840550230,14590,14600,14600,14580,8170
20240416,121100,34721357610,14600,14590,14600,14590,1597
20240416,121000,34698048870,14590,14580,14600,14580,1599
20240416,120900,34674721000,14590,14600,14600,14580,5563
20240416,120800,34593572670,14590,14590,14600,14590,1578
20240416,120700,34570548000,14600,14590,14600,14590,3225
20240416,120600,34523475760,14590,14590,14600,14590,3387
20240416,120500,34474055080,14590,14590,14600,14590,1481
20240416,120400,34452444380,14600,14590,14600,14590,642
20240416,120300,34443075120,14590,14600,14600,14590,3314
20240416,120200,34394712110,14600,14600,14610,14590,2568
20240416,120100,34357242720,14600,14600,14600,14580,8299
20240416,120000,34236105560,14590,14590,14600,14580,5418
20240416,115900,34157085280,14580,14590,14590,14580,7316
20240416,115800,34050411370,14580,14580,14590,14580,1242
20240416,115700,34032297410,14590,14590,14600,14580,3738
20240416,115600,33977769420,14580,14580,14590,14580,5123
20240416,115500,33903035620,14580,14590,14600,14580,3031
20240416,115400,33858820020,14580,14580,14600,14580,5419
20240416,115300,33779780330,14590,14590,14600,14580,2817
20240416,115200,33738680770,14600,14590,14600,14580,3047
20240416,115100,33694219660,14590,14590,14600,14580,6363
20240416,115000,33601393550,14600,14590,14600,14590,2821
20240416,114900,33560228830,14590,14590,14600,14580,2387
20240416,114800,33525403880,14590,14590,14590,14580,3249
20240416,114700,33478015610,14590,14590,14600,14580,4656
20240416,114600,33410094130,14590,14600,14600,14590,3351
20240416,114500,33361191290,14600,14590,14600,14590,4454
20240416,114400,33296202180,14590,14600,14600,14590,4224
20240416,114300,33234571470,14590,14590,14600,14590,1343
20240416,114200,33214974620,14590,14590,14600,14590,1999
20240416,114100,33185807200,14590,14600,14610,14590,5666
20240416,114000,33103114550,14590,14610,14610,14590,9309
20240416,113900,32967225830,14600,14610,14620,14600,11068
20240416,113800,32805617900,14610,14600,14620,14600,3626
20240416,113700,32752661760,14600,14610,14620,14600,3768
20240416,113600,32697612620,14620,14600,14620,14600,2825
20240416,113500,32656344170,14610,14610,14620,14600,8733
20240416,113400,32528770280,14610,14600,14610,14600,1057
20240416,113300,32513333840,14610,14600,14610,14600,2404
20240416,113200,32478232390,14610,14610,14610,14600,1582
20240416,113100,32455129000,14600,14620,14620,14600,5597
20240416,113000,32373393990,14610,14610,14620,14610,3924
20240416,112900,32316063600,14610,14620,14620,14610,2369
20240416,112800,32281449230,14610,14610,14620,14600,1464
20240416,112700,32260056320,14610,14630,14630,14600,11968
20240416,112600,32085170560,14630,14630,14630,14620,2826
20240416,112500,32043843710,14630,14630,14630,14620,2195
20240416,112400,32011735740,14620,14620,14630,14610,4450
20240416,112300,31946684110,14620,14620,14620,14610,3188
20240416,112200,31900095370,14610,14610,14620,14610,2039
20240416,112100,31870304880,14610,14610,14620,14600,2681
20240416,112000,31831143680,14610,14610,14620,14600,3386
20240416,111900,31781675380,14610,14610,14620,14610,2165
20240416,111800,31750037950,14610,14610,14620,14610,4336
20240416,111700,31686688430,14610,14620,14620,14600,8118
20240416,111600,31568099820,14620,14590,14620,14590,6693
20240416,111500,31470336860,14600,14580,14600,14580,4753
20240416,111400,31400996400,14580,14580,14600,14570,12765
20240416,111300,31214848670,14580,14580,14590,14580,4177
20240416,111200,31153944620,14580,14570,14590,14570,8733
20240416,111100,31026633580,14580,14580,14580,14570,8889
20240416,111000,30897108200,14570,14580,14590,14570,6372
20240416,110900,30804234800,14580,14590,14600,14570,5198
20240416,110800,30728441720,14580,14600,14610,14580,5512
20240416,110700,30648021350,14610,14620,14620,14570,62824
20240416,110600,29730844710,14620,14630,14630,14620,1667
20240416,110500,29706468860,14630,14630,14640,14620,4016
20240416,110400,29647713980,14620,14610,14630,14610,3836
20240416,110300,29591611790,14620,14610,14620,14600,6338
20240416,110200,29499003790,14610,14620,14620,14600,16308
20240416,110100,29260835040,14620,14610,14620,14600,8613
20240416,110000,29135017010,14610,14600,14610,14600,5242
20240416,105900,29058456760,14600,14610,14610,14600,6472
20240416,105800,28963949250,14610,14630,14630,14600,44538
20240416,105700,28313106860,14640,14630,14640,14630,5690
20240416,105600,28229856670,14630,14630,14640,14630,4253
20240416,105500,28167624910,14640,14630,14640,14630,3797
20240416,105400,28112069770,14640,14630,14640,14630,6870
20240416,105300,28011552360,14630,14640,14650,14630,19667
20240416,105200,27723748730,14650,14650,14650,14640,12501
20240416,105100,27540646630,14640,14650,14650,14640,5218
20240416,105000,27464248270,14640,14640,14650,14630,8082
20240416,104900,27345944540,14630,14630,14640,14630,4385
20240416,104800,27281770110,14630,14630,14640,14620,18363
20240416,104700,27013166350,14630,14630,14630,14620,16203
20240416,104600,26776256550,14620,14630,14640,14620,17273
20240416,104500,26523574550,14630,14650,14650,14630,23394
20240416,104400,26181230740,14650,14660,14670,14640,37653
20240416,104300,25629574010,14650,14670,14680,14650,32882
20240416,104200,25147464840,14670,14690,14690,14670,18883
20240416,104100,24870241040,14690,14700,14710,14690,47696
20240416,104000,24169225340,14700,14710,14710,14700,4960
20240416,103900,24096287110,14700,14710,14710,14700,10587
20240416,103800,23940640540,14710,14710,14720,14700,6996
20240416,103700,23837740100,14710,14710,14720,14710,4664
20240416,103600,23769123320,14710,14710,14720,14700,3329
20240416,103500,23720154990,14710,14730,14730,14710,27549
20240416,103400,23314732750,14720,14730,14730,14720,4714
20240416,103300,23245334280,14730,14730,14730,14720,4440
20240416,103200,23179955550,14720,14730,14740,14720,3336
20240416,103100,23130831600,14720,14740,14740,14720,2642
20240416,103000,23091920850,14740,14740,14740,14730,10640
20240416,102900,22935144220,14730,14740,14740,14730,2514
20240416,102800,22898105510,14730,14740,14750,14730,5579
20240416,102700,22815879740,14730,14720,14730,14710,5878
20240416,102600,22729340180,14720,14720,14720,14710,3794
20240416,102500,22673499200,14710,14720,14720,14710,10075
20240416,102400,22525273030,14710,14700,14720,14700,17447
20240416,102300,22268573150,14700,14700,14710,14700,7444
20240416,102200,22159093720,14700,14700,14710,14690,15346
20240416,102100,21933574920,14700,14710,14710,14690,56511
20240416,102000,21102856330,14710,14700,14710,14700,8953
20240416,101900,20971221470,14710,14710,14720,14700,44699
20240416,101800,20313772780,14710,14720,14730,14710,10028
20240416,101700,20166175810,14720,14720,14730,14720,10082
20240416,101600,20017757820,14720,14730,14730,14720,22596
20240416,101500,19685060400,14730,14760,14760,14730,52334
20240416,101400,18913415730,14750,14760,14760,14750,1942
20240416,101300,18884756320,14760,14760,14760,14750,3415
20240416,101200,18834377260,14760,14760,14760,14750,2645
20240416,101100,18795351260,14750,14760,14760,14750,4592
20240416,101000,18727586630,14750,14760,14760,14750,9487
20240416,100900,18587645140,14750,14750,14760,14750,5154
20240416,100800,18511602640,14750,14760,14760,14750,3767
20240416,100700,18456014220,14760,14760,14760,14750,6443
20240416,100600,18360923640,14770,14760,14770,14760,11097
20240416,100500,18197106680,14770,14780,14780,14760,10334
20240416,100400,18044479160,14780,14770,14780,14770,4893
20240416,100300,17972199110,14780,14780,14780,14770,4521
20240416,100200,17905398160,14780,14800,14800,14770,26288
20240416,100100,17516652930,14790,14810,14810,14790,14737
20240416,100000,17298542340,14810,14810,14810,14800,1666
20240416,095900,17273874510,14810,14800,14810,14800,2639
20240416,095800,17234806730,14810,14810,14810,14790,32084
20240416,095700,16759862170,14810,14810,14820,14800,7239
20240416,095600,16652683990,14800,14810,14820,14800,4280
20240416,095500,16589296660,14810,14810,14820,14800,14398
20240416,095400,16376112820,14800,14810,14810,14800,9815
20240416,095300,16230809480,14810,14820,14820,14800,8657
20240416,095200,16102604180,14820,14820,14820,14800,7208
20240416,095100,15995855710,14820,14800,14820,14800,7321
20240416,095000,15887427460,14810,14800,14810,14800,10481
20240416,094900,15732284990,14800,14800,14800,14790,3507
20240416,094800,15680382010,14800,14800,14800,14790,2637
20240416,094700,15641358850,14800,14800,14800,14780,10384
20240416,094600,15487762180,14790,14810,14810,14780,4690
20240416,094500,15418378700,14810,14810,14820,14790,8086
20240416,094400,15298687410,14820,14790,14820,14790,3928
20240416,094300,15240539690,14790,14790,14800,14780,5292
20240416,094200,15162296570,14790,14790,14800,14780,5367
20240416,094100,15082922140,14790,14790,14790,14780,3335
20240416,094000,15033607820,14770,14800,14800,14770,13667
20240416,093900,14831520780,14800,14800,14820,14790,10242
20240416,093800,14679913620,14800,14810,14810,14790,5055
20240416,093700,14605102560,14810,14810,14830,14800,7384
20240416,093600,14495741370,14810,14840,14850,14800,10623
20240416,093500,14338237580,14850,14790,14850,14790,14534
20240416,093400,14122815810,14790,14780,14800,14770,9162
20240416,093300,13987380220,14780,14770,14780,14760,8120
20240416,093200,13867437990,14760,14770,14780,14760,7747
20240416,093100,13752997420,14760,14740,14770,14730,7506
20240416,093000,13642283170,14750,14760,14760,14740,20372
20240416,092900,13341687710,14760,14750,14760,14740,13596
20240416,092800,13141116910,14740,14720,14750,14710,37541
20240416,092700,12588161110,14720,14720,14730,14710,15284
20240416,092600,12363186850,14730,14730,14740,14700,24890
20240416,092500,11996893490,14720,14720,14740,14710,20661
20240416,092400,11692626560,14730,14750,14750,14700,50666
20240416,092300,10947252800,14750,14780,14780,14730,44464
20240416,092200,10291184510,14780,14780,14790,14760,21720
20240416,092100,9970446870,14780,14770,14800,14760,16402
20240416,092000,9728242800,14760,14840,14840,14760,103607
20240416,091900,8194783360,14840,14840,14850,14840,11485
20240416,091800,8024315520,14840,14830,14840,14830,7541
20240416,091700,7912423430,14830,14830,14840,14820,10267
20240416,091600,7760221350,14820,14810,14840,14810,14100
20240416,091500,7551238210,14820,14820,14850,14800,42900
20240416,091400,6915763250,14810,14850,14850,14810,32424
20240416,091300,6435063010,14850,14850,14850,14840,18150
20240416,091200,6165650730,14850,14850,14860,14830,28301
20240416,091100,5745463790,14860,14900,14900,14850,29334
20240416,091000,5309074660,14900,14920,14930,14900,52404
20240416,090900,4527955100,14930,14990,14990,14920,53320
20240416,090800,3730644800,14990,14980,15000,14970,15932
20240416,090700,3491972840,14970,14980,14980,14960,11734
20240416,090600,3316304390,14970,14990,14990,14970,20940
20240416,090500,3002707050,14980,15010,15010,14980,39905
20240416,090400,2404225670,15010,15030,15060,15000,4580
20240416,090300,2335394410,15030,15000,15060,14970,41529
20240416,090200,1712664470,14980,14970,15000,14950,28633
20240416,090100,1284069450,14980,14990,14990,14960,19107
20240416,090000,997967550,14980,15000,15040,14980,66344