KissMeData/444530/min/candle-20250424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,211800,124017636025,16000,16000,16000,16000,38029
20250424,211700,124017636025,16000,16000,16000,16000,0
20250424,211600,124017636025,16000,16000,16000,16000,0
20250424,211500,124017636025,16000,16000,16000,16000,0
20250424,211400,124017636025,16000,16000,16000,16000,0
20250424,211300,124017636025,16000,16000,16000,16000,0
20250424,211200,124017636025,16000,16000,16000,16000,0
20250424,211100,124017636025,16000,16000,16000,16000,0
20250424,211000,124017636025,16000,16000,16000,16000,0
20250424,210900,124017636025,16000,16000,16000,16000,0
20250424,210800,124017636025,16000,16000,16000,16000,0
20250424,210700,124017636025,16000,16000,16000,16000,0
20250424,210600,124017636025,16000,16000,16000,16000,0
20250424,210500,124017636025,16000,16000,16000,16000,0
20250424,210400,124017636025,16000,16000,16000,16000,0
20250424,210300,124017636025,16000,16000,16000,16000,0
20250424,210200,124017636025,16000,16000,16000,16000,0
20250424,210100,124017636025,16000,16000,16000,16000,0
20250424,210000,124017636025,16000,16000,16000,16000,0
20250424,205900,124017636025,16000,16000,16000,16000,0
20250424,205800,124017636025,16000,16000,16000,16000,0
20250424,205700,124017636025,16000,16000,16000,16000,0
20250424,205600,124017636025,16000,16000,16000,16000,0
20250424,205500,124017636025,16000,16000,16000,16000,0
20250424,205400,124017636025,16000,16000,16000,16000,0
20250424,205300,124017636025,16000,16000,16000,16000,0
20250424,205200,124017636025,16000,16000,16000,16000,0
20250424,205100,124017636025,16000,16000,16000,16000,0
20250424,205000,124017636025,16000,16000,16000,16000,0
20250424,204900,124017636025,16000,16000,16000,16000,0
20250424,204800,124017636025,16000,16000,16000,16000,38029
20250424,204700,124017636025,16000,16000,16000,16000,0
20250424,204600,124017636025,16000,16000,16000,16000,0
20250424,204500,124017636025,16000,16000,16000,16000,0
20250424,204400,124017636025,16000,16000,16000,16000,0
20250424,204300,124017636025,16000,16000,16000,16000,0
20250424,204200,124017636025,16000,16000,16000,16000,0
20250424,204100,124017636025,16000,16000,16000,16000,0
20250424,204000,124017636025,16000,16000,16000,16000,0
20250424,203900,124017636025,16000,16000,16000,16000,0
20250424,203800,124017636025,16000,16000,16000,16000,0
20250424,203700,124017636025,16000,16000,16000,16000,0
20250424,203600,124017636025,16000,16000,16000,16000,0
20250424,203500,124017636025,16000,16000,16000,16000,0
20250424,203400,124017636025,16000,16000,16000,16000,0
20250424,203300,124017636025,16000,16000,16000,16000,0
20250424,203200,124017636025,16000,16000,16000,16000,0
20250424,203100,124017636025,16000,16000,16000,16000,0
20250424,203000,124017636025,16000,16000,16000,16000,0
20250424,202900,124017636025,16000,16000,16000,16000,0
20250424,202800,124017636025,16000,16000,16000,16000,0
20250424,202700,124017636025,16000,16000,16000,16000,0
20250424,202600,124017636025,16000,16000,16000,16000,0
20250424,202500,124017636025,16000,16000,16000,16000,0
20250424,202400,124017636025,16000,16000,16000,16000,0
20250424,202300,124017636025,16000,16000,16000,16000,0
20250424,202200,124017636025,16000,16000,16000,16000,0
20250424,202100,124017636025,16000,16000,16000,16000,0
20250424,202000,124017636025,16000,16000,16000,16000,0
20250424,201900,124017636025,16000,16000,16000,16000,0
20250424,201800,124017636025,16000,16000,16000,16000,38029
20250424,201700,124017636025,16000,16000,16000,16000,0
20250424,201600,124017636025,16000,16000,16000,16000,0
20250424,201500,124017636025,16000,16000,16000,16000,0
20250424,201400,124017636025,16000,16000,16000,16000,0
20250424,201300,124017636025,16000,16000,16000,16000,0
20250424,201200,124017636025,16000,16000,16000,16000,0
20250424,201100,124017636025,16000,16000,16000,16000,0
20250424,201000,124017636025,16000,16000,16000,16000,0
20250424,200900,124017636025,16000,16000,16000,16000,0
20250424,200800,124017636025,16000,16000,16000,16000,0
20250424,200700,124017636025,16000,16000,16000,16000,0
20250424,200600,124017636025,16000,16000,16000,16000,0
20250424,200500,124017636025,16000,16000,16000,16000,0
20250424,200400,124017636025,16000,16000,16000,16000,0
20250424,200300,124017636025,16000,16000,16000,16000,0
20250424,200200,124017636025,16000,16000,16000,16000,0
20250424,200100,124017636025,16000,16000,16000,16000,0
20250424,200000,124017636025,16000,16000,16000,16000,0
20250424,195900,124017636025,16000,16000,16000,16000,0
20250424,195800,124017636025,16000,16000,16000,16000,0
20250424,195700,124017636025,16000,16000,16000,16000,0
20250424,195600,124017636025,16000,16000,16000,16000,0
20250424,195500,124017636025,16000,16000,16000,16000,0
20250424,195400,124017636025,16000,16000,16000,16000,0
20250424,195300,124017636025,16000,16000,16000,16000,0
20250424,195200,124017636025,16000,16000,16000,16000,0
20250424,195100,124017636025,16000,16000,16000,16000,0
20250424,195000,124017636025,16000,16000,16000,16000,0
20250424,194900,124017636025,16000,16000,16000,16000,0
20250424,194800,124017636025,16000,16000,16000,16000,38029
20250424,194700,124017636025,16000,16000,16000,16000,0
20250424,194600,124017636025,16000,16000,16000,16000,0
20250424,194500,124017636025,16000,16000,16000,16000,0
20250424,194400,124017636025,16000,16000,16000,16000,0
20250424,194300,124017636025,16000,16000,16000,16000,0
20250424,194200,124017636025,16000,16000,16000,16000,0
20250424,194100,124017636025,16000,16000,16000,16000,0
20250424,194000,124017636025,16000,16000,16000,16000,0
20250424,193900,124017636025,16000,16000,16000,16000,0
20250424,193800,124017636025,16000,16000,16000,16000,0
20250424,193700,124017636025,16000,16000,16000,16000,0
20250424,193600,124017636025,16000,16000,16000,16000,0
20250424,193500,124017636025,16000,16000,16000,16000,0
20250424,193400,124017636025,16000,16000,16000,16000,0
20250424,193300,124017636025,16000,16000,16000,16000,0
20250424,193200,124017636025,16000,16000,16000,16000,0
20250424,193100,124017636025,16000,16000,16000,16000,0
20250424,193000,124017636025,16000,16000,16000,16000,0
20250424,192900,124017636025,16000,16000,16000,16000,0
20250424,192800,124017636025,16000,16000,16000,16000,0
20250424,192700,124017636025,16000,16000,16000,16000,0
20250424,192600,124017636025,16000,16000,16000,16000,0
20250424,192500,124017636025,16000,16000,16000,16000,0
20250424,192400,124017636025,16000,16000,16000,16000,0
20250424,192300,124017636025,16000,16000,16000,16000,0
20250424,192200,124017636025,16000,16000,16000,16000,0
20250424,192100,124017636025,16000,16000,16000,16000,0
20250424,192000,124017636025,16000,16000,16000,16000,0
20250424,191900,124017636025,16000,16000,16000,16000,0
20250424,191800,124017636025,16000,16000,16000,16000,38029
20250424,191700,124017636025,16000,16000,16000,16000,0
20250424,191600,124017636025,16000,16000,16000,16000,0
20250424,191500,124017636025,16000,16000,16000,16000,0
20250424,191400,124017636025,16000,16000,16000,16000,0
20250424,191300,124017636025,16000,16000,16000,16000,0
20250424,191200,124017636025,16000,16000,16000,16000,0
20250424,191100,124017636025,16000,16000,16000,16000,0
20250424,191000,124017636025,16000,16000,16000,16000,0
20250424,190900,124017636025,16000,16000,16000,16000,0
20250424,190800,124017636025,16000,16000,16000,16000,0
20250424,190700,124017636025,16000,16000,16000,16000,0
20250424,190600,124017636025,16000,16000,16000,16000,0
20250424,190500,124017636025,16000,16000,16000,16000,0
20250424,190400,124017636025,16000,16000,16000,16000,0
20250424,190300,124017636025,16000,16000,16000,16000,0
20250424,190200,124017636025,16000,16000,16000,16000,0
20250424,190100,124017636025,16000,16000,16000,16000,0
20250424,190000,124017636025,16000,16000,16000,16000,0
20250424,185900,124017636025,16000,16000,16000,16000,0
20250424,185800,124017636025,16000,16000,16000,16000,0
20250424,185700,124017636025,16000,16000,16000,16000,0
20250424,185600,124017636025,16000,16000,16000,16000,0
20250424,185500,124017636025,16000,16000,16000,16000,0
20250424,185400,124017636025,16000,16000,16000,16000,0
20250424,185300,124017636025,16000,16000,16000,16000,0
20250424,185200,124017636025,16000,16000,16000,16000,0
20250424,185100,124017636025,16000,16000,16000,16000,0
20250424,185000,124017636025,16000,16000,16000,16000,0
20250424,184900,124017636025,16000,16000,16000,16000,0
20250424,184800,124017636025,16000,16000,16000,16000,38029
20250424,184700,124017636025,16000,16000,16000,16000,0
20250424,184600,124017636025,16000,16000,16000,16000,0
20250424,184500,124017636025,16000,16000,16000,16000,0
20250424,184400,124017636025,16000,16000,16000,16000,0
20250424,184300,124017636025,16000,16000,16000,16000,0
20250424,184200,124017636025,16000,16000,16000,16000,0
20250424,184100,124017636025,16000,16000,16000,16000,0
20250424,184000,124017636025,16000,16000,16000,16000,0
20250424,183900,124017636025,16000,16000,16000,16000,0
20250424,183800,124017636025,16000,16000,16000,16000,0
20250424,183700,124017636025,16000,16000,16000,16000,0
20250424,183600,124017636025,16000,16000,16000,16000,0
20250424,183500,124017636025,16000,16000,16000,16000,0
20250424,183400,124017636025,16000,16000,16000,16000,0
20250424,183300,124017636025,16000,16000,16000,16000,0
20250424,183200,124017636025,16000,16000,16000,16000,0
20250424,183100,124017636025,16000,16000,16000,16000,0
20250424,183000,124017636025,16000,16000,16000,16000,0
20250424,182900,124017636025,16000,16000,16000,16000,0
20250424,182800,124017636025,16000,16000,16000,16000,0
20250424,182700,124017636025,16000,16000,16000,16000,0
20250424,182600,124017636025,16000,16000,16000,16000,0
20250424,182500,124017636025,16000,16000,16000,16000,0
20250424,182400,124017636025,16000,16000,16000,16000,0
20250424,182300,124017636025,16000,16000,16000,16000,0
20250424,182200,124017636025,16000,16000,16000,16000,0
20250424,182100,124017636025,16000,16000,16000,16000,0
20250424,182000,124017636025,16000,16000,16000,16000,0
20250424,181900,124017636025,16000,16000,16000,16000,0
20250424,181800,124017636025,16000,16000,16000,16000,38029
20250424,181700,124017636025,16000,16000,16000,16000,0
20250424,181600,124017636025,16000,16000,16000,16000,0
20250424,181500,124017636025,16000,16000,16000,16000,0
20250424,181400,124017636025,16000,16000,16000,16000,0
20250424,181300,124017636025,16000,16000,16000,16000,0
20250424,181200,124017636025,16000,16000,16000,16000,0
20250424,181100,124017636025,16000,16000,16000,16000,0
20250424,181000,124017636025,16000,16000,16000,16000,0
20250424,180900,124017636025,16000,16000,16000,16000,0
20250424,180800,124017636025,16000,16000,16000,16000,0
20250424,180700,124017636025,16000,16000,16000,16000,0
20250424,180600,124017636025,16000,16000,16000,16000,0
20250424,180500,124017636025,16000,16000,16000,16000,0
20250424,180400,124017636025,16000,16000,16000,16000,0
20250424,180300,124017636025,16000,16000,16000,16000,0
20250424,180200,124017636025,16000,16000,16000,16000,0
20250424,180100,124017636025,16000,16000,16000,16000,0
20250424,180000,124017636025,16000,16000,16000,16000,0
20250424,175900,124017636025,16000,16000,16000,16000,0
20250424,175800,124017636025,16000,16000,16000,16000,0
20250424,175700,124017636025,16000,16000,16000,16000,0
20250424,175600,124017636025,16000,16000,16000,16000,0
20250424,175500,124017636025,16000,16000,16000,16000,0
20250424,175400,124017636025,16000,16000,16000,16000,0
20250424,175300,124017636025,16000,16000,16000,16000,0
20250424,175200,124017636025,16000,16000,16000,16000,0
20250424,175100,124017636025,16000,16000,16000,16000,0
20250424,175000,124017636025,16000,16000,16000,16000,0
20250424,174900,124017636025,16000,16000,16000,16000,0
20250424,174800,124017636025,16000,16000,16000,16000,38029
20250424,174700,124017636025,16000,16000,16000,16000,0
20250424,174600,124017636025,16000,16000,16000,16000,0
20250424,174500,124017636025,16000,16000,16000,16000,0
20250424,174400,124017636025,16000,16000,16000,16000,0
20250424,174300,124017636025,16000,16000,16000,16000,0
20250424,174200,124017636025,16000,16000,16000,16000,0
20250424,174100,124017636025,16000,16000,16000,16000,0
20250424,174000,124017636025,16000,16000,16000,16000,0
20250424,173900,124017636025,16000,16000,16000,16000,0
20250424,173800,124017636025,16000,16000,16000,16000,0
20250424,173700,124017636025,16000,16000,16000,16000,0
20250424,173600,124017636025,16000,16000,16000,16000,0
20250424,173500,124017636025,16000,16000,16000,16000,0
20250424,173400,124017636025,16000,16000,16000,16000,0
20250424,173300,124017636025,16000,16000,16000,16000,0
20250424,173200,124017636025,16000,16000,16000,16000,0
20250424,173100,124017636025,16000,16000,16000,16000,0
20250424,173000,124017636025,16000,16000,16000,16000,0
20250424,172900,124017636025,16000,16000,16000,16000,0
20250424,172800,124017636025,16000,16000,16000,16000,0
20250424,172700,124017636025,16000,16000,16000,16000,0
20250424,172600,124017636025,16000,16000,16000,16000,0
20250424,172500,124017636025,16000,16000,16000,16000,0
20250424,172400,124017636025,16000,16000,16000,16000,0
20250424,172300,124017636025,16000,16000,16000,16000,0
20250424,172200,124017636025,16000,16000,16000,16000,0
20250424,172100,124017636025,16000,16000,16000,16000,0
20250424,172000,124017636025,16000,16000,16000,16000,0
20250424,171900,124017636025,16000,16000,16000,16000,0
20250424,171800,124017636025,16000,16000,16000,16000,38029
20250424,171700,124017636025,16000,16000,16000,16000,0
20250424,171600,124017636025,16000,16000,16000,16000,0
20250424,171500,124017636025,16000,16000,16000,16000,0
20250424,171400,124017636025,16000,16000,16000,16000,0
20250424,171300,124017636025,16000,16000,16000,16000,0
20250424,171200,124017636025,16000,16000,16000,16000,0
20250424,171100,124017636025,16000,16000,16000,16000,0
20250424,171000,124017636025,16000,16000,16000,16000,0
20250424,170900,124017636025,16000,16000,16000,16000,0
20250424,170800,124017636025,16000,16000,16000,16000,0
20250424,170700,124017636025,16000,16000,16000,16000,0
20250424,170600,124017636025,16000,16000,16000,16000,0
20250424,170500,124017636025,16000,16000,16000,16000,0
20250424,170400,124017636025,16000,16000,16000,16000,0
20250424,170300,124017636025,16000,16000,16000,16000,0
20250424,170200,124017636025,16000,16000,16000,16000,0
20250424,170100,124017636025,16000,16000,16000,16000,0
20250424,170000,124017636025,16000,16000,16000,16000,0
20250424,165900,124017636025,16000,16000,16000,16000,0
20250424,165800,124017636025,16000,16000,16000,16000,0
20250424,165700,124017636025,16000,16000,16000,16000,0
20250424,165600,124017636025,16000,16000,16000,16000,0
20250424,165500,124017636025,16000,16000,16000,16000,0
20250424,165400,124017636025,16000,16000,16000,16000,0
20250424,165300,124017636025,16000,16000,16000,16000,0
20250424,165200,124017636025,16000,16000,16000,16000,0
20250424,165100,124017636025,16000,16000,16000,16000,0
20250424,165000,124017636025,16000,16000,16000,16000,0
20250424,164900,124017636025,16000,16000,16000,16000,0
20250424,164800,124017636025,16000,16000,16000,16000,38029
20250424,164700,124017636025,16000,16000,16000,16000,0
20250424,164600,124017636025,16000,16000,16000,16000,0
20250424,164500,124017636025,16000,16000,16000,16000,0
20250424,164400,124017636025,16000,16000,16000,16000,0
20250424,164300,124017636025,16000,16000,16000,16000,0
20250424,164200,124017636025,16000,16000,16000,16000,0
20250424,164100,124017636025,16000,16000,16000,16000,0
20250424,164000,124017636025,16000,16000,16000,16000,0
20250424,163900,124017636025,16000,16000,16000,16000,0
20250424,163800,124017636025,16000,16000,16000,16000,0
20250424,163700,124017636025,16000,16000,16000,16000,0
20250424,163600,124017636025,16000,16000,16000,16000,0
20250424,163500,124017636025,16000,16000,16000,16000,0
20250424,163400,124017636025,16000,16000,16000,16000,0
20250424,163300,124017636025,16000,16000,16000,16000,0
20250424,163200,124017636025,16000,16000,16000,16000,0
20250424,163100,124017636025,16000,16000,16000,16000,0
20250424,163000,124017636025,16000,16000,16000,16000,0
20250424,162900,124017636025,16000,16000,16000,16000,0
20250424,162800,124017636025,16000,16000,16000,16000,0
20250424,162700,124017636025,16000,16000,16000,16000,0
20250424,162600,124017636025,16000,16000,16000,16000,0
20250424,162500,124017636025,16000,16000,16000,16000,0
20250424,162400,124017636025,16000,16000,16000,16000,0
20250424,162300,124017636025,16000,16000,16000,16000,0
20250424,162200,124017636025,16000,16000,16000,16000,0
20250424,162100,124017636025,16000,16000,16000,16000,0
20250424,162000,124017636025,16000,16000,16000,16000,0
20250424,161900,124017636025,16000,16000,16000,16000,0
20250424,161800,124017636025,16000,16000,16000,16000,38029
20250424,161700,124017636025,16000,16000,16000,16000,0
20250424,161600,124017636025,16000,16000,16000,16000,0
20250424,161500,124017636025,16000,16000,16000,16000,0
20250424,161400,124017636025,16000,16000,16000,16000,0
20250424,161300,124017636025,16000,16000,16000,16000,0
20250424,161200,124017636025,16000,16000,16000,16000,0
20250424,161100,124017636025,16000,16000,16000,16000,0
20250424,161000,124017636025,16000,16000,16000,16000,0
20250424,160900,124017636025,16000,16000,16000,16000,0
20250424,160800,124017636025,16000,16000,16000,16000,0
20250424,160700,124017636025,16000,16000,16000,16000,0
20250424,160600,124017636025,16000,16000,16000,16000,0
20250424,160500,124017636025,16000,16000,16000,16000,0
20250424,160400,124017636025,16000,16000,16000,16000,0
20250424,160300,124017636025,16000,16000,16000,16000,0
20250424,160200,124017636025,16000,16000,16000,16000,0
20250424,160100,124017636025,16000,16000,16000,16000,0
20250424,160000,124017636025,16000,16000,16000,16000,0
20250424,155900,124017636025,16000,16000,16000,16000,0
20250424,155800,124017636025,16000,16000,16000,16000,0
20250424,155700,124017636025,16000,16000,16000,16000,0
20250424,155600,124017636025,16000,16000,16000,16000,0
20250424,155500,124017636025,16000,16000,16000,16000,0
20250424,155400,124017636025,16000,16000,16000,16000,0
20250424,155300,124017636025,16000,16000,16000,16000,0
20250424,155200,124017636025,16000,16000,16000,16000,0
20250424,155100,124017636025,16000,16000,16000,16000,0
20250424,155000,124017636025,16000,16000,16000,16000,0
20250424,154900,124017636025,16000,16000,16000,16000,0
20250424,154800,124017636025,16000,16000,16000,16000,38029
20250424,154700,124017636025,16000,16000,16000,16000,0
20250424,154600,124017636025,16000,16000,16000,16000,0
20250424,154500,124017636025,16000,16000,16000,16000,0
20250424,154400,124017636025,16000,16000,16000,16000,0
20250424,154300,124017636025,16000,16000,16000,16000,0
20250424,154200,124017636025,16000,16000,16000,16000,0
20250424,154100,124017636025,16000,16000,16000,16000,0
20250424,154000,124017636025,16000,16000,16000,16000,0
20250424,153900,124017636025,16000,16000,16000,16000,0
20250424,153800,124017636025,16000,16000,16000,16000,0
20250424,153700,124017636025,16000,16000,16000,16000,0
20250424,153600,124017636025,16000,16000,16000,16000,0
20250424,153500,124017636025,16000,16000,16000,16000,0
20250424,153400,124017636025,16000,16000,16000,16000,0
20250424,153300,124017636025,16000,16000,16000,16000,0
20250424,153200,124017636025,16000,16000,16000,16000,0
20250424,153100,124017636025,16000,16000,16000,16000,0
20250424,153000,124017636025,16000,16000,16000,16000,38029
20250424,152900,123409172025,15920,15920,15920,15920,0
20250424,152800,123409172025,15920,15920,15920,15920,0
20250424,152700,123409172025,15920,15920,15920,15920,0
20250424,152600,123409172025,15920,15920,15920,15920,0
20250424,152500,123409172025,15920,15920,15920,15920,0
20250424,152400,123409172025,15920,15920,15920,15920,0
20250424,152300,123409172025,15920,15920,15920,15920,0
20250424,152200,123409172025,15920,15920,15920,15920,0
20250424,152100,123409172025,15920,15920,15920,15920,0
20250424,152000,123409172025,15920,15920,15920,15920,0
20250424,151900,123409172025,15920,15820,15990,15810,16965
20250424,151800,123139001400,15820,15770,15820,15760,7047
20250424,151700,123027710200,15760,15790,15790,15740,16360
20250424,151600,122769830385,15780,15810,15840,15780,13492
20250424,151500,122556543615,15800,15790,15810,15780,6209
20250424,151400,122458473985,15790,15800,15810,15780,4475
20250424,151300,122387790185,15800,15810,15820,15800,4583
20250424,151200,122315356785,15810,15780,15810,15770,8696
20250424,151100,122177979765,15780,15815,15815,15770,11652
20250424,151000,121994029400,15810,15890,15890,15800,20233
20250424,150900,121673675590,15890,15960,15960,15890,4552
20250424,150800,121601196840,15960,15940,15990,15940,3806
20250424,150700,121540441950,15940,15930,15950,15880,15792
20250424,150600,121289174210,15920,15960,15970,15920,8642
20250424,150500,121151440130,15960,15995,15995,15960,2784
20250424,150400,121106966215,16000,15990,16000,15970,2789
20250424,150300,121062374145,15990,15950,15990,15950,3907
20250424,150200,120999960035,15960,15930,15970,15930,1451
20250424,150100,120976806855,15930,15940,15960,15920,7333
20250424,150000,120859960465,15940,15940,15970,15930,3463
20250424,145900,120804756430,15940,15990,15990,15910,13559
20250424,145800,120588481760,16000,16020,16030,16000,3727
20250424,145700,120528838780,16030,16020,16030,16000,2769
20250424,145600,120484491390,16030,16050,16060,16020,2827
20250424,145500,120439136970,16060,16040,16060,16040,459
20250424,145400,120431769830,16030,16010,16030,16010,1500
20250424,145300,120407734040,16010,16010,16010,16000,2863
20250424,145200,120361909590,16010,15990,16030,15990,4923
20250424,145100,120283102370,15990,16010,16040,15990,18028
20250424,145000,119994617550,16020,16040,16060,16010,5414
20250424,144900,119907839315,16030,16110,16110,16030,13466
20250424,144800,119691532160,16120,16120,16135,16110,2520
20250424,144700,119650922145,16120,16125,16145,16110,2882
20250424,144600,119604456095,16120,16090,16120,16090,1346
20250424,144500,119582783855,16090,16100,16110,16090,1804
20250424,144400,119553750525,16100,16130,16130,16100,860
20250424,144300,119539893275,16130,16130,16140,16110,1108
20250424,144200,119522022635,16110,16100,16130,16100,1328
20250424,144100,119500616550,16110,16100,16110,16070,3686
20250424,144000,119441315060,16090,16090,16110,16070,5886
20250424,143900,119346632110,16080,16110,16110,16080,9176
20250424,143800,119198936045,16110,16120,16130,16110,2854
20250424,143700,119152950595,16120,16120,16130,16110,1640
20250424,143600,119126523585,16130,16120,16130,16120,840
20250424,143500,119112980285,16120,16130,16150,16110,5446
20250424,143400,119025174065,16130,16140,16140,16120,2223
20250424,143300,118989317575,16130,16180,16180,16130,1628
20250424,143200,118963043250,16170,16160,16180,16150,404
20250424,143100,118956511530,16160,16130,16160,16130,2115
20250424,143000,118922355210,16120,16120,16160,16115,1464
20250424,142900,118898753030,16110,16170,16200,16110,5004
20250424,142800,118818030420,16130,16190,16190,16110,5650
20250424,142700,118726840370,16190,16220,16220,16190,1449
20250424,142600,118703356545,16220,16230,16250,16210,1501
20250424,142500,118679006625,16230,16240,16260,16220,792
20250424,142400,118666145225,16240,16220,16240,16210,679
20250424,142300,118655132065,16210,16200,16220,16190,1798
20250424,142200,118625998345,16190,16180,16210,16140,10684
20250424,142100,118453273315,16190,16225,16230,16190,6005
20250424,142000,118355965710,16220,16230,16230,16220,754
20250424,141900,118343730875,16235,16270,16280,16230,1777
20250424,141800,118314862150,16250,16260,16300,16250,1137
20250424,141700,118296369580,16250,16250,16260,16230,1550
20250424,141600,118271173640,16250,16225,16260,16225,726
20250424,141500,118259378100,16230,16230,16240,16210,2539
20250424,141400,118218203560,16240,16230,16240,16210,2388
20250424,141300,118179465740,16230,16240,16250,16220,1484
20250424,141200,118155380090,16240,16250,16280,16210,6053
20250424,141100,118057109100,16280,16320,16320,16250,2434
20250424,141000,118017524050,16320,16290,16320,16250,4889
20250424,140900,117937962150,16290,16320,16320,16280,2491
20250424,140800,117897387700,16320,16310,16330,16300,1038
20250424,140700,117880460830,16320,16330,16330,16290,849
20250424,140600,117866614790,16330,16350,16350,16300,8181
20250424,140500,117733100840,16360,16390,16410,16360,975
20250424,140400,117717133280,16390,16370,16390,16360,2760
20250424,140300,117671971920,16370,16380,16420,16370,975
20250424,140200,117656001540,16420,16410,16420,16370,532
20250424,140100,117647285410,16370,16430,16430,16370,2377
20250424,140000,117608321295,16440,16490,16500,16440,2412
20250424,135900,117568598505,16490,16410,16490,16410,1904
20250424,135800,117537262485,16410,16390,16410,16380,572
20250424,135700,117527888145,16390,16410,16410,16380,793
20250424,135600,117514894125,16410,16390,16410,16380,1456
20250424,135500,117491033305,16380,16390,16390,16370,1100
20250424,135400,117473012855,16390,16390,16400,16390,320
20250424,135300,117467766865,16400,16420,16430,16400,1267
20250424,135200,117446981435,16420,16350,16450,16350,3432
20250424,135100,117390668255,16370,16370,16380,16350,1473
20250424,135000,117366575045,16370,16360,16370,16360,555
20250424,134900,117357492515,16370,16380,16390,16360,1375
20250424,134800,117334975695,16380,16370,16400,16360,2021
20250424,134700,117301871595,16360,16350,16370,16310,1048
20250424,134600,117284741505,16340,16330,16350,16300,1866
20250424,134500,117254282105,16340,16270,16350,16270,4270
20250424,134400,117184626415,16270,16310,16330,16230,6269
20250424,134300,117082580165,16290,16420,16430,16290,13721
20250424,134200,116858150285,16430,16500,16500,16430,4467
20250424,134100,116784642595,16500,16480,16540,16470,1898
20250424,134000,116753348495,16480,16490,16500,16470,2109
20250424,133900,116718592955,16490,16570,16570,16490,3894
20250424,133800,116654274595,16560,16540,16610,16510,2652
20250424,133700,116610314065,16520,16550,16550,16480,5092
20250424,133600,116526296985,16520,16510,16590,16500,5545
20250424,133500,116434528145,16520,16470,16550,16460,3598
20250424,133400,116375128385,16460,16490,16500,16440,5544
20250424,133300,116283867685,16490,16490,16590,16460,8175
20250424,133200,116148956265,16450,16590,16590,16450,15339
20250424,133100,115895854725,16590,16680,16680,16520,24138
20250424,133000,115495009685,16670,16790,16800,16600,38036
20250424,132900,114859595175,16790,16330,16900,16330,87234
20250424,132800,113402056195,16330,16230,16370,16230,7786
20250424,132700,113275015230,16230,16230,16240,16220,679
20250424,132600,113263997280,16220,16220,16230,16210,660
20250424,132500,113253292640,16210,16190,16240,16190,2004
20250424,132400,113220784590,16190,16190,16220,16190,2092
20250424,132300,113186901340,16190,16210,16220,16190,1473
20250424,132200,113163027110,16220,16200,16240,16180,2966
20250424,132100,113114964540,16200,16160,16200,16130,909
20250424,132000,113100265900,16130,16130,16160,16130,885
20250424,131900,113085980740,16130,16150,16150,16120,1847
20250424,131800,113056176800,16150,16140,16160,16070,18723
20250424,131700,112754588695,16140,16150,16190,16130,6421
20250424,131600,112650921515,16150,16230,16230,16150,14565
20250424,131500,112415146025,16230,16230,16270,16230,2394
20250424,131400,112376285295,16240,16240,16290,16230,1157
20250424,131300,112357490315,16230,16260,16270,16230,1932
20250424,131200,112326099275,16260,16290,16290,16260,2738
20250424,131100,112281537155,16290,16330,16330,16290,1984
20250424,131000,112249206665,16330,16300,16340,16280,2503
20250424,130900,112208425375,16290,16340,16340,16290,481
20250424,130800,112200583745,16340,16360,16370,16340,579
20250424,130700,112191112585,16360,16350,16380,16340,1440
20250424,130600,112167539135,16350,16290,16350,16290,1275
20250424,130500,112146708055,16290,16280,16310,16280,252
20250424,130400,112142601875,16260,16280,16320,16260,1386
20250424,130300,112120023855,16320,16300,16320,16300,874
20250424,130200,112105766405,16300,16300,16330,16280,1542
20250424,130100,112080635995,16300,16350,16350,16290,1395
20250424,130000,112057868085,16350,16290,16350,16290,1464
20250424,125900,112033954725,16310,16300,16310,16270,1577
20250424,125800,112008256055,16300,16260,16310,16260,3095
20250424,125700,111957816285,16270,16240,16270,16240,853
20250424,125600,111943957295,16240,16230,16240,16210,1614
20250424,125500,111917784995,16220,16230,16230,16220,859
20250424,125400,111903846985,16240,16210,16240,16210,628
20250424,125300,111893658415,16210,16260,16260,16200,9278
20250424,125200,111743283895,16240,16250,16280,16230,2305
20250424,125100,111705824305,16280,16260,16280,16230,840
20250424,125000,111692167265,16290,16250,16290,16230,3097
20250424,124900,111641774495,16240,16230,16280,16210,3081
20250424,124800,111591741845,16230,16230,16260,16210,730
20250424,124700,111579893535,16220,16230,16250,16200,3306
20250424,124600,111526265505,16200,16230,16250,16200,3517
20250424,124500,111469233375,16240,16200,16245,16200,4401
20250424,124400,111397848400,16200,16270,16280,16200,14489
20250424,124300,111162610570,16270,16300,16310,16270,4244
20250424,124200,111093503700,16300,16320,16320,16300,697
20250424,124100,111082141020,16320,16320,16320,16300,1028
20250424,124000,111065368900,16300,16310,16320,16290,5738
20250424,123900,110971832270,16310,16340,16340,16310,812
20250424,123800,110958582940,16310,16340,16350,16310,1227
20250424,123700,110938562010,16310,16370,16380,16310,3929
20250424,123600,110874335330,16370,16390,16390,16370,668
20250424,123500,110863392640,16390,16370,16400,16360,955
20250424,123400,110847754780,16360,16360,16400,16350,724
20250424,123300,110835899715,16360,16370,16370,16350,765
20250424,123200,110823382075,16370,16380,16380,16360,348
20250424,123100,110817688255,16380,16370,16390,16360,1088
20250424,123000,110799876425,16370,16360,16380,16350,1167
20250424,122900,110780777785,16370,16360,16380,16360,1461
20250424,122800,110756857085,16360,16340,16370,16340,1901
20250424,122700,110725765525,16340,16340,16350,16340,1363
20250424,122600,110703491075,16340,16310,16340,16310,735
20250424,122500,110691496415,16310,16300,16320,16290,579
20250424,122400,110682054205,16320,16300,16320,16260,13287
20250424,122300,110465729325,16300,16320,16320,16300,3615
20250424,122200,110406793190,16320,16320,16320,16310,2295
20250424,122100,110369357110,16320,16320,16330,16310,2176
20250424,122000,110333854360,16320,16330,16340,16320,762
20250424,121900,110321412020,16330,16330,16360,16330,538
20250424,121800,110312623880,16330,16360,16360,16330,118
20250424,121700,110310696300,16360,16340,16360,16330,647
20250424,121600,110300124900,16350,16350,16350,16340,911
20250424,121500,110285238080,16350,16340,16360,16340,1343
20250424,121400,110263273880,16360,16310,16360,16310,2559
20250424,121300,110221505875,16320,16320,16330,16310,1928
20250424,121200,110190046885,16330,16330,16330,16320,1522
20250424,121100,110165192865,16320,16330,16340,16320,2157
20250424,121000,110129980475,16340,16330,16340,16320,877
20250424,120900,110115658925,16330,16330,16350,16320,868
20250424,120800,110101485465,16330,16320,16330,16320,1635
20250424,120700,110074800775,16320,16350,16370,16320,1806
20250424,120600,110045293245,16350,16350,16380,16350,1611
20250424,120500,110018938885,16340,16310,16340,16310,6387
20250424,120400,109914732075,16310,16370,16380,16310,14972
20250424,120300,109670096025,16380,16410,16420,16350,21569
20250424,120200,109316593610,16420,16430,16440,16420,1441
20250424,120100,109292928650,16430,16430,16430,16420,1157
20250424,120000,109273923630,16410,16420,16430,16410,1452
20250424,115900,109250086105,16430,16430,16430,16410,1208
20250424,115800,109230247005,16430,16430,16470,16430,231
20250424,115700,109226449695,16450,16440,16470,16430,996
20250424,115600,109210057575,16470,16430,16480,16410,565
20250424,115500,109200769325,16430,16430,16440,16400,385
20250424,115400,109194448845,16430,16400,16430,16400,2438
20250424,115300,109154456765,16400,16450,16470,16400,2566
20250424,115200,109112323575,16460,16420,16460,16410,1811
20250424,115100,109082572625,16450,16420,16450,16410,680
20250424,115000,109071403225,16410,16420,16450,16410,1465
20250424,114900,109047340145,16420,16430,16430,16410,1499
20250424,114800,109022730065,16430,16420,16430,16410,991
20250424,114700,109006462405,16410,16420,16430,16400,3111
20250424,114600,108955392435,16420,16430,16460,16420,1128
20250424,114500,108936863165,16430,16460,16460,16410,512
20250424,114400,108928455195,16410,16450,16490,16410,1549
20250424,114300,108903011105,16450,16420,16450,16410,3126
20250424,114200,108851682945,16420,16410,16420,16400,1975
20250424,114100,108819268475,16410,16410,16420,16400,859
20250424,114000,108805172725,16410,16420,16420,16410,1626
20250424,113900,108778484375,16420,16420,16430,16410,2403
20250424,113800,108739041535,16410,16430,16430,16410,1767
20250424,113700,108710035645,16410,16420,16450,16410,3073
20250424,113600,108659581585,16420,16420,16450,16400,3861
20250424,113500,108596212535,16420,16440,16450,16410,2939
20250424,113400,108547951805,16430,16450,16460,16420,1449
20250424,113300,108524140095,16460,16490,16490,16410,10509
20250424,113200,108351424665,16480,16550,16550,16480,3109
20250424,113100,108300104855,16540,16550,16550,16530,316
20250424,113000,108294877915,16530,16530,16550,16500,1106
20250424,112900,108276603045,16530,16560,16560,16510,187
20250424,112800,108273512035,16560,16500,16560,16480,1992
20250424,112700,108240656825,16490,16500,16510,16490,913
20250424,112600,108225596345,16500,16500,16510,16490,311
20250424,112500,108220465050,16500,16500,16510,16490,1162
20250424,112400,108201287630,16500,16560,16560,16500,2776
20250424,112300,108155429300,16550,16550,16590,16550,1767
20250424,112200,108126155850,16560,16600,16600,16550,2303
20250424,112100,108087965530,16580,16640,16650,16560,915
20250424,112000,108072788350,16640,16500,16650,16460,4815
20250424,111900,107993063800,16500,16500,16510,16460,1062
20250424,111800,107975551410,16500,16470,16520,16450,1883
20250424,111700,107944540920,16470,16500,16500,16420,2126
20250424,111600,107909538100,16500,16490,16510,16460,891
20250424,111500,107894846880,16480,16440,16500,16420,6207
20250424,111400,107792870530,16440,16460,16460,16440,3785
20250424,111300,107730619995,16470,16490,16500,16450,2946
20250424,111200,107682130365,16500,16500,16500,16490,866
20250424,111100,107667846195,16490,16465,16490,16460,1053
20250424,111000,107650500310,16470,16470,16480,16460,1849
20250424,110900,107620048350,16470,16470,16500,16460,2014
20250424,110800,107586870340,16480,16500,16500,16460,1097
20250424,110700,107568803040,16470,16450,16500,16450,2656
20250424,110600,107525102400,16450,16460,16500,16450,4272
20250424,110500,107454807530,16460,16450,16500,16450,2269
20250424,110400,107417459500,16450,16510,16550,16450,4960
20250424,110300,107335787200,16510,16520,16520,16480,5512
20250424,110200,107244816640,16540,16580,16620,16510,5535
20250424,110100,107153194310,16600,16560,16600,16550,1295
20250424,110000,107131733880,16550,16500,16550,16500,1148
20250424,105900,107112765430,16510,16550,16550,16470,2247
20250424,105800,107075709910,16550,16480,16560,16470,3123
20250424,105700,107024238680,16480,16510,16510,16470,3365
20250424,105600,106968772875,16500,16510,16530,16500,1222
20250424,105500,106948598055,16510,16540,16570,16480,11414
20250424,105400,106760197895,16540,16530,16560,16530,1233
20250424,105300,106739811235,16530,16540,16560,16520,5474
20250424,105200,106649304615,16540,16530,16540,16510,4219
20250424,105100,106579569115,16530,16550,16560,16510,6196
20250424,105000,106477146450,16550,16615,16615,16550,2442
20250424,104900,106436679350,16620,16570,16620,16570,1714
20250424,104800,106408232055,16570,16560,16580,16550,2932
20250424,104700,106359671575,16540,16570,16570,16520,6811
20250424,104600,106247075935,16570,16530,16605,16530,4197
20250424,104500,106177501765,16530,16590,16590,16510,14532
20250424,104400,105936922365,16600,16610,16610,16590,7736
20250424,104300,105808504955,16610,16650,16670,16600,12766
20250424,104200,105596303405,16630,16710,16750,16630,5012
20250424,104100,105512803775,16720,16810,16830,16700,3212
20250424,104000,105458954315,16810,16810,16840,16800,4076
20250424,103900,105390404875,16810,16700,16830,16700,5115
20250424,103800,105304424415,16700,16670,16770,16660,5937
20250424,103700,105205308855,16670,16740,16750,16650,7079
20250424,103600,105087221605,16740,16810,16810,16740,4750
20250424,103500,105007536225,16760,16740,16850,16740,6253
20250424,103400,104902471655,16740,16690,16750,16690,4964
20250424,103300,104819514755,16730,16750,16760,16670,10710
20250424,103200,104640555680,16740,16780,16800,16730,7341
20250424,103100,104517528530,16790,16840,16840,16750,9958
20250424,103000,104350421490,16810,16870,16870,16800,7654
20250424,102900,104221592470,16880,16830,16920,16820,11516
20250424,102800,104027166770,16810,16950,16990,16700,37996
20250424,102700,103387752230,16960,17070,17090,16920,55603
20250424,102600,102442009510,17080,16580,17100,16570,133651
20250424,102500,100174478525,16580,16550,16640,16500,10463
20250424,102400,100001126715,16600,16410,16600,16390,7520
20250424,102300,99877053775,16390,16350,16410,16330,5198
20250424,102200,99792069855,16350,16380,16380,16300,25014
20250424,102100,99383540815,16370,16460,16480,16370,8212
20250424,102000,99248700865,16450,16520,16530,16420,7290
20250424,101900,99128601605,16520,16380,16540,16370,8834
20250424,101800,98983320740,16380,16460,16460,16350,37674
20250424,101700,98365840560,16460,16640,16640,16450,29732
20250424,101600,97874304315,16660,16650,16720,16590,8796
20250424,101500,97728069475,16660,16750,16750,16650,8649
20250424,101400,97583741325,16750,16700,16750,16670,8400
20250424,101300,97443411195,16700,16740,16750,16650,5893
20250424,101200,97344958950,16740,16610,16740,16590,4152
20250424,101100,97275708715,16600,16800,16800,16550,16704
20250424,101000,96998027085,16800,16800,16810,16700,9318
20250424,100900,96841943665,16810,16830,16840,16770,5259
20250424,100800,96753548675,16840,16890,16900,16800,12535
20250424,100700,96542127385,16900,16790,16910,16770,19588
20250424,100600,96211815900,16790,16700,16810,16700,4574
20250424,100500,96135291720,16700,16770,16830,16700,9726
20250424,100400,95972294530,16770,16830,16870,16740,10777
20250424,100300,95791125550,16830,16750,16960,16685,31355
20250424,100200,95262928555,16750,16500,16760,16500,16112
20250424,100100,94995633660,16500,16550,16600,16500,27269
20250424,100000,94544668645,16550,16620,16650,16550,18750
20250424,095900,94233709425,16620,16600,16650,16590,19591
20250424,095800,93908438510,16600,16760,16820,16600,34000
20250424,095700,93341063070,16800,16750,16840,16750,10120
20250424,095600,93171230130,16770,16840,16840,16750,9765
20250424,095500,93007262480,16820,16900,16900,16810,8745
20250424,095400,92859917530,16900,16870,16980,16800,9541
20250424,095300,92698780810,16870,16850,16900,16790,11727
20250424,095200,92501218610,16850,16800,16870,16780,8924
20250424,095100,92351169940,16800,16970,16970,16790,17935
20250424,095000,92049198350,16940,17050,17060,16850,21213
20250424,094900,91688842110,17050,17030,17100,16990,34647
20250424,094800,91098208085,17040,16830,17050,16800,27751
20250424,094700,90627412320,16880,16820,16880,16710,25859
20250424,094600,90193940180,16820,16960,17090,16800,33419
20250424,094500,89628333870,16960,17040,17150,16920,59313
20250424,094400,88616623380,17030,17040,17050,16970,31022
20250424,094300,88088449665,17050,16880,17100,16880,64266
20250424,094200,86994747855,16890,16840,16910,16770,19318
20250424,094100,86669132990,16840,16760,16920,16690,21890
20250424,094000,86301815470,16770,16670,16810,16640,17575
20250424,093900,86008032770,16670,16620,16730,16610,10524
20250424,093800,85832636870,16640,16680,16750,16620,13475
20250424,093700,85607807760,16670,16700,16790,16660,21605
20250424,093600,85246401635,16700,16540,16770,16510,35499
20250424,093500,84654340865,16510,16560,16610,16450,48456
20250424,093400,83853754755,16540,16540,16540,16540,0
20250424,093300,83853754755,16540,16760,16820,16540,49881
20250424,093200,83022240475,16760,16850,16880,16750,31129
20250424,093100,82499341485,16850,16880,16920,16765,29780
20250424,093000,81998444775,16880,17010,17030,16870,26065
20250424,092900,81556014935,17000,16870,17050,16830,48700
20250424,092800,80729072250,16830,16740,16910,16700,58631
20250424,092700,79741756775,16750,17120,17120,16700,79489
20250424,092600,78399268555,17120,17120,17140,16960,83736
20250424,092500,76973261320,17080,17150,17200,17080,36263
20250424,092400,76351779610,17140,17230,17350,17040,78045
20250424,092300,75014385945,17220,17290,17340,17210,48903
20250424,092200,74170571625,17290,17310,17360,17200,62849
20250424,092100,73083931440,17320,17690,17690,17100,173267
20250424,092000,70083635405,17650,17760,17780,17570,78615
20250424,091900,68695767045,17770,17740,18050,17630,148873
20250424,091800,66039011485,17770,17850,18000,17660,128276
20250424,091700,63752668110,17820,17970,18000,17600,164647
20250424,091600,60813471980,17970,17600,17980,17300,289546
20250424,091500,55665885285,17600,17440,17930,17350,236186
20250424,091400,51500887170,17450,17330,17460,17240,85566
20250424,091300,50016546865,17340,17360,17410,17200,161226
20250424,091200,47231865645,17400,17800,17820,17310,326902
20250424,091100,41525369870,17800,18370,18440,17610,409657
20250424,091000,34072066050,18250,18250,18250,18250,0
20250424,090900,34072066050,18250,17700,18250,17690,345971
20250424,090800,27815968170,17690,17780,18070,17540,511085
20250424,090700,18724822265,17790,17120,17810,17110,547948
20250424,090600,9136824930,17130,16830,17160,16810,103912
20250424,090500,7369606300,16810,16760,16880,16690,32039
20250424,090400,6832404080,16790,16990,17000,16630,53428
20250424,090300,5935043780,17000,16870,17030,16810,86739
20250424,090200,4466545620,16850,16610,16910,16580,85010
20250424,090100,3038718020,16620,16360,16680,16310,55923
20250424,090000,2115910795,16360,16600,16650,16340,126354