KissMeData/011170/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,185600,16390329600,100100,100100,100100,100100,5120
20240424,185500,16390329600,100100,100100,100100,100100,0
20240424,185400,16390329600,100100,100100,100100,100100,0
20240424,185300,16390329600,100100,100100,100100,100100,0
20240424,185200,16390329600,100100,100100,100100,100100,0
20240424,185100,16390329600,100100,100100,100100,100100,0
20240424,185000,16390329600,100100,100100,100100,100100,0
20240424,184900,16390329600,100100,100100,100100,100100,0
20240424,184800,16390329600,100100,100100,100100,100100,0
20240424,184700,16390329600,100100,100100,100100,100100,0
20240424,184600,16390329600,100100,100100,100100,100100,0
20240424,184500,16390329600,100100,100100,100100,100100,0
20240424,184400,16390329600,100100,100100,100100,100100,0
20240424,184300,16390329600,100100,100100,100100,100100,0
20240424,184200,16390329600,100100,100100,100100,100100,0
20240424,184100,16390329600,100100,100100,100100,100100,0
20240424,184000,16390329600,100100,100100,100100,100100,0
20240424,183900,16390329600,100100,100100,100100,100100,0
20240424,183800,16390329600,100100,100100,100100,100100,0
20240424,183700,16390329600,100100,100100,100100,100100,0
20240424,183600,16390329600,100100,100100,100100,100100,0
20240424,183500,16390329600,100100,100100,100100,100100,0
20240424,183400,16390329600,100100,100100,100100,100100,0
20240424,183300,16390329600,100100,100100,100100,100100,0
20240424,183200,16390329600,100100,100100,100100,100100,0
20240424,183100,16390329600,100100,100100,100100,100100,0
20240424,183000,16390329600,100100,100100,100100,100100,0
20240424,182900,16390329600,100100,100100,100100,100100,0
20240424,182800,16390329600,100100,100100,100100,100100,0
20240424,182700,16390329600,100100,100100,100100,100100,0
20240424,182600,16390329600,100100,100100,100100,100100,5120
20240424,182500,16390329600,100100,100100,100100,100100,0
20240424,182400,16390329600,100100,100100,100100,100100,0
20240424,182300,16390329600,100100,100100,100100,100100,0
20240424,182200,16390329600,100100,100100,100100,100100,0
20240424,182100,16390329600,100100,100100,100100,100100,0
20240424,182000,16390329600,100100,100100,100100,100100,0
20240424,181900,16390329600,100100,100100,100100,100100,0
20240424,181800,16390329600,100100,100100,100100,100100,0
20240424,181700,16390329600,100100,100100,100100,100100,0
20240424,181600,16390329600,100100,100100,100100,100100,0
20240424,181500,16390329600,100100,100100,100100,100100,0
20240424,181400,16390329600,100100,100100,100100,100100,0
20240424,181300,16390329600,100100,100100,100100,100100,0
20240424,181200,16390329600,100100,100100,100100,100100,0
20240424,181100,16390329600,100100,100100,100100,100100,0
20240424,181000,16390329600,100100,100100,100100,100100,0
20240424,180900,16390329600,100100,100100,100100,100100,0
20240424,180800,16390329600,100100,100100,100100,100100,0
20240424,180700,16390329600,100100,100100,100100,100100,0
20240424,180600,16390329600,100100,100100,100100,100100,0
20240424,180500,16390329600,100100,100100,100100,100100,0
20240424,180400,16390329600,100100,100100,100100,100100,0
20240424,180300,16390329600,100100,100100,100100,100100,0
20240424,180200,16390329600,100100,100100,100100,100100,0
20240424,180100,16390329600,100100,100100,100100,100100,0
20240424,180000,16390329600,100100,100100,100100,100100,0
20240424,175900,16390329600,100100,100100,100100,100100,0
20240424,175800,16390329600,100100,100100,100100,100100,0
20240424,175700,16390329600,100100,100100,100100,100100,0
20240424,175600,16390329600,100100,100100,100100,100100,5120
20240424,175500,16390329600,100100,100100,100100,100100,0
20240424,175400,16390329600,100100,100100,100100,100100,0
20240424,175300,16390329600,100100,100100,100100,100100,0
20240424,175200,16390329600,100100,100100,100100,100100,0
20240424,175100,16390329600,100100,100100,100100,100100,0
20240424,175000,16390329600,100100,100100,100100,100100,0
20240424,174900,16390329600,100100,100100,100100,100100,0
20240424,174800,16390329600,100100,100100,100100,100100,0
20240424,174700,16390329600,100100,100100,100100,100100,0
20240424,174600,16390329600,100100,100100,100100,100100,0
20240424,174500,16390329600,100100,100100,100100,100100,0
20240424,174400,16390329600,100100,100100,100100,100100,0
20240424,174300,16390329600,100100,100100,100100,100100,0
20240424,174200,16390329600,100100,100100,100100,100100,0
20240424,174100,16390329600,100100,100100,100100,100100,0
20240424,174000,16390329600,100100,100100,100100,100100,0
20240424,173900,16390329600,100100,100100,100100,100100,0
20240424,173800,16390329600,100100,100100,100100,100100,0
20240424,173700,16390329600,100100,100100,100100,100100,0
20240424,173600,16390329600,100100,100100,100100,100100,0
20240424,173500,16390329600,100100,100100,100100,100100,0
20240424,173400,16390329600,100100,100100,100100,100100,0
20240424,173300,16390329600,100100,100100,100100,100100,0
20240424,173200,16390329600,100100,100100,100100,100100,0
20240424,173100,16390329600,100100,100100,100100,100100,0
20240424,173000,16390329600,100100,100100,100100,100100,0
20240424,172900,16390329600,100100,100100,100100,100100,0
20240424,172800,16390329600,100100,100100,100100,100100,0
20240424,172700,16390329600,100100,100100,100100,100100,0
20240424,172600,16390329600,100100,100100,100100,100100,5120
20240424,172500,16390329600,100100,100100,100100,100100,0
20240424,172400,16390329600,100100,100100,100100,100100,0
20240424,172300,16390329600,100100,100100,100100,100100,0
20240424,172200,16390329600,100100,100100,100100,100100,0
20240424,172100,16390329600,100100,100100,100100,100100,0
20240424,172000,16390329600,100100,100100,100100,100100,0
20240424,171900,16390329600,100100,100100,100100,100100,0
20240424,171800,16390329600,100100,100100,100100,100100,0
20240424,171700,16390329600,100100,100100,100100,100100,0
20240424,171600,16390329600,100100,100100,100100,100100,0
20240424,171500,16390329600,100100,100100,100100,100100,0
20240424,171400,16390329600,100100,100100,100100,100100,0
20240424,171300,16390329600,100100,100100,100100,100100,0
20240424,171200,16390329600,100100,100100,100100,100100,0
20240424,171100,16390329600,100100,100100,100100,100100,0
20240424,171000,16390329600,100100,100100,100100,100100,0
20240424,170900,16390329600,100100,100100,100100,100100,0
20240424,170800,16390329600,100100,100100,100100,100100,0
20240424,170700,16390329600,100100,100100,100100,100100,0
20240424,170600,16390329600,100100,100100,100100,100100,0
20240424,170500,16390329600,100100,100100,100100,100100,0
20240424,170400,16390329600,100100,100100,100100,100100,0
20240424,170300,16390329600,100100,100100,100100,100100,0
20240424,170200,16390329600,100100,100100,100100,100100,0
20240424,170100,16390329600,100100,100100,100100,100100,0
20240424,170000,16390329600,100100,100100,100100,100100,0
20240424,165900,16390329600,100100,100100,100100,100100,0
20240424,165800,16390329600,100100,100100,100100,100100,0
20240424,165700,16390329600,100100,100100,100100,100100,0
20240424,165600,16390329600,100100,100100,100100,100100,5120
20240424,165500,16390329600,100100,100100,100100,100100,0
20240424,165400,16390329600,100100,100100,100100,100100,0
20240424,165300,16390329600,100100,100100,100100,100100,0
20240424,165200,16390329600,100100,100100,100100,100100,0
20240424,165100,16390329600,100100,100100,100100,100100,0
20240424,165000,16390329600,100100,100100,100100,100100,0
20240424,164900,16390329600,100100,100100,100100,100100,0
20240424,164800,16390329600,100100,100100,100100,100100,0
20240424,164700,16390329600,100100,100100,100100,100100,0
20240424,164600,16390329600,100100,100100,100100,100100,0
20240424,164500,16390329600,100100,100100,100100,100100,0
20240424,164400,16390329600,100100,100100,100100,100100,0
20240424,164300,16390329600,100100,100100,100100,100100,0
20240424,164200,16390329600,100100,100100,100100,100100,0
20240424,164100,16390329600,100100,100100,100100,100100,0
20240424,164000,16390329600,100100,100100,100100,100100,0
20240424,163900,16390329600,100100,100100,100100,100100,0
20240424,163800,16390329600,100100,100100,100100,100100,0
20240424,163700,16390329600,100100,100100,100100,100100,0
20240424,163600,16390329600,100100,100100,100100,100100,0
20240424,163500,16390329600,100100,100100,100100,100100,0
20240424,163400,16390329600,100100,100100,100100,100100,0
20240424,163300,16390329600,100100,100100,100100,100100,0
20240424,163200,16390329600,100100,100100,100100,100100,0
20240424,163100,16390329600,100100,100100,100100,100100,0
20240424,163000,16390329600,100100,100100,100100,100100,0
20240424,162900,16390329600,100100,100100,100100,100100,0
20240424,162800,16390329600,100100,100100,100100,100100,0
20240424,162700,16390329600,100100,100100,100100,100100,0
20240424,162600,16390329600,100100,100100,100100,100100,5120
20240424,162500,16390329600,100100,100100,100100,100100,0
20240424,162400,16390329600,100100,100100,100100,100100,0
20240424,162300,16390329600,100100,100100,100100,100100,0
20240424,162200,16390329600,100100,100100,100100,100100,0
20240424,162100,16390329600,100100,100100,100100,100100,0
20240424,162000,16390329600,100100,100100,100100,100100,0
20240424,161900,16390329600,100100,100100,100100,100100,0
20240424,161800,16390329600,100100,100100,100100,100100,0
20240424,161700,16390329600,100100,100100,100100,100100,0
20240424,161600,16390329600,100100,100100,100100,100100,0
20240424,161500,16390329600,100100,100100,100100,100100,0
20240424,161400,16390329600,100100,100100,100100,100100,0
20240424,161300,16390329600,100100,100100,100100,100100,0
20240424,161200,16390329600,100100,100100,100100,100100,0
20240424,161100,16390329600,100100,100100,100100,100100,0
20240424,161000,16390329600,100100,100100,100100,100100,0
20240424,160900,16390329600,100100,100100,100100,100100,0
20240424,160800,16390329600,100100,100100,100100,100100,0
20240424,160700,16390329600,100100,100100,100100,100100,0
20240424,160600,16390329600,100100,100100,100100,100100,0
20240424,160500,16390329600,100100,100100,100100,100100,0
20240424,160400,16390329600,100100,100100,100100,100100,0
20240424,160300,16390329600,100100,100100,100100,100100,0
20240424,160200,16390329600,100100,100100,100100,100100,0
20240424,160100,16390329600,100100,100100,100100,100100,0
20240424,160000,16390329600,100100,100100,100100,100100,0
20240424,155900,16390329600,100100,100100,100100,100100,0
20240424,155800,16390329600,100100,100100,100100,100100,0
20240424,155700,16390329600,100100,100100,100100,100100,0
20240424,155600,16390329600,100100,100100,100100,100100,5120
20240424,155500,16390329600,100100,100100,100100,100100,0
20240424,155400,16390329600,100100,100100,100100,100100,0
20240424,155300,16390329600,100100,100100,100100,100100,0
20240424,155200,16390329600,100100,100100,100100,100100,0
20240424,155100,16390329600,100100,100100,100100,100100,0
20240424,155000,16390329600,100100,100100,100100,100100,0
20240424,154900,16390329600,100100,100100,100100,100100,0
20240424,154800,16390329600,100100,100100,100100,100100,0
20240424,154700,16390329600,100100,100100,100100,100100,0
20240424,154600,16390329600,100100,100100,100100,100100,0
20240424,154500,16390329600,100100,100100,100100,100100,0
20240424,154400,16390329600,100100,100100,100100,100100,0
20240424,154300,16390329600,100100,100100,100100,100100,0
20240424,154200,16390329600,100100,100100,100100,100100,0
20240424,154100,16390329600,100100,100100,100100,100100,0
20240424,154000,16390329600,100100,100100,100100,100100,0
20240424,153900,16390329600,100100,100100,100100,100100,0
20240424,153800,16390329600,100100,100100,100100,100100,0
20240424,153700,16390329600,100100,100100,100100,100100,0
20240424,153600,16390329600,100100,100100,100100,100100,0
20240424,153500,16390329600,100100,100100,100100,100100,0
20240424,153400,16390329600,100100,100100,100100,100100,0
20240424,153300,16390329600,100100,100100,100100,100100,0
20240424,153200,16390329600,100100,100100,100100,100100,0
20240424,153100,16390329600,100100,100100,100100,100100,0
20240424,153000,16390329600,100100,100100,100100,100100,5120
20240424,152900,15877817600,99900,99900,99900,99900,0
20240424,152800,15877817600,99900,99900,99900,99900,0
20240424,152700,15877817600,99900,99900,99900,99900,0
20240424,152600,15877817600,99900,99900,99900,99900,0
20240424,152500,15877817600,99900,99900,99900,99900,0
20240424,152400,15877817600,99900,99900,99900,99900,0
20240424,152300,15877817600,99900,99900,99900,99900,0
20240424,152200,15877817600,99900,99900,99900,99900,0
20240424,152100,15877817600,99900,99900,99900,99900,0
20240424,152000,15877817600,99900,99900,99900,99900,0
20240424,151900,15877817600,99900,100000,100000,99900,668
20240424,151800,15811056600,100000,100000,100000,99900,484
20240424,151700,15762698000,99900,100000,100100,99900,1179
20240424,151600,15644799600,100100,100000,100100,100000,533
20240424,151500,15591494300,100000,100100,100100,100000,881
20240424,151400,15503389900,100100,100100,100200,100000,951
20240424,151300,15408228600,100100,100100,100200,100000,1020
20240424,151200,15306144700,100100,100200,100200,100000,1467
20240424,151100,15159350600,100200,100200,100200,100100,522
20240424,151000,15107087000,100100,100200,100200,100100,430
20240424,150900,15064038800,100200,100100,100200,100100,267
20240424,150800,15037299300,100100,100100,100200,100100,142
20240424,150700,15023081100,100100,100100,100200,100100,335
20240424,150600,14989537400,100200,100200,100200,100100,462
20240424,150500,14943250800,100200,100200,100300,100200,211
20240424,150400,14922104700,100200,100200,100300,100200,126
20240424,150300,14909477500,100300,100200,100300,100200,166
20240424,150200,14892836900,100200,100300,100300,100200,393
20240424,150100,14853446000,100200,100200,100300,100200,249
20240424,150000,14828481200,100200,100300,100400,100200,596
20240424,145900,14768699900,100300,100300,100400,100300,151
20240424,145800,14753549900,100300,100300,100400,100300,282
20240424,145700,14725260600,100300,100400,100400,100300,130
20240424,145600,14712218400,100300,100300,100400,100300,229
20240424,145500,14689245600,100300,100300,100400,100300,191
20240424,145400,14670086600,100300,100300,100400,100200,267
20240424,145300,14643302200,100300,100300,100400,100300,208
20240424,145200,14622435700,100300,100200,100400,100200,387
20240424,145100,14583621200,100300,100300,100300,100200,154
20240424,145000,14568188700,100200,100200,100300,100200,164
20240424,144900,14551749900,100200,100200,100400,100100,867
20240424,144800,14464857400,100100,100200,100400,100100,790
20240424,144700,14385665600,100200,100200,100300,100200,190
20240424,144600,14366626700,100300,100100,100300,100100,558
20240424,144500,14310723000,100200,100200,100300,100100,199
20240424,144400,14290787500,100300,100300,100300,100200,435
20240424,144300,14247196600,100200,100200,100300,100200,177
20240424,144200,14229458200,100200,100200,100300,100200,399
20240424,144100,14189471800,100200,100200,100300,100200,221
20240424,144000,14167323100,100200,100200,100300,100200,190
20240424,143900,14148283500,100200,100300,100300,100200,398
20240424,143800,14108394500,100200,100200,100300,100200,149
20240424,143700,14093463800,100200,100200,100200,100100,616
20240424,143600,14031757800,100100,100300,100300,100100,302
20240424,143500,14001498200,100200,100200,100300,100100,407
20240424,143400,13960722300,100200,100200,100300,100100,214
20240424,143300,13939284800,100200,100100,100300,100100,166
20240424,143200,13922645600,100200,100200,100300,100100,997
20240424,143100,13822760000,100200,100200,100300,100200,227
20240424,143000,13800009700,100200,100200,100300,100200,228
20240424,142900,13777162800,100200,100200,100400,100200,358
20240424,142800,13741283300,100200,100300,100400,100200,240
20240424,142700,13717210400,100300,100300,100300,100200,448
20240424,142600,13672293000,100300,100300,100400,100200,170
20240424,142500,13655239700,100400,100300,100400,100300,626
20240424,142400,13592411700,100300,100300,100400,100300,144
20240424,142300,13577963500,100300,100300,100400,100300,210
20240424,142200,13556899400,100300,100300,100400,100300,220
20240424,142100,13534820800,100300,100100,100400,100100,1139
20240424,142000,13420588200,100200,100200,100300,100100,180
20240424,141900,13402551900,100300,100200,100300,100100,119
20240424,141800,13390628500,100200,100200,100300,100100,313
20240424,141700,13359263200,100200,100200,100300,100100,76
20240424,141600,13351646800,100200,100300,100300,100200,199
20240424,141500,13331700900,100300,100300,100300,100100,199
20240424,141400,13311762600,100300,100300,100300,100200,499
20240424,141300,13261729500,100300,100400,100500,100200,241
20240424,141200,13237552500,100400,100300,100500,100300,171
20240424,141100,13220388000,100300,100300,100300,100200,501
20240424,141000,13170181600,100200,100300,100300,100200,463
20240424,140900,13123776100,100400,100200,100400,100200,263
20240424,140800,13097404800,100200,100300,100400,100200,316
20240424,140700,13065710300,100300,100300,100400,100300,74
20240424,140600,13058286600,100400,100200,100500,100200,385
20240424,140500,13019658000,100300,100300,100300,100200,175
20240424,140400,13002116100,100300,100200,100300,100200,302
20240424,140300,12971854500,100200,100200,100300,100200,104
20240424,140200,12961428700,100200,100300,100400,100200,436
20240424,140100,12917712100,100300,100300,100300,100200,738
20240424,140000,12843724500,100300,100400,100600,100200,1647
20240424,135900,12678499700,100500,100500,100600,100400,434
20240424,135800,12634895200,100600,100600,100600,100300,146
20240424,135700,12620224900,100400,100400,100500,100400,369
20240424,135600,12583169900,100400,100400,100400,100400,225
20240424,135500,12560579900,100400,100500,100500,100400,140
20240424,135400,12546516100,100400,100400,100400,100400,542
20240424,135300,12492099300,100400,100500,100500,100400,128
20240424,135200,12479241200,100500,100400,100600,100400,132
20240424,135100,12465974800,100500,100600,100600,100500,141
20240424,135000,12451796500,100600,100600,100600,100500,199
20240424,134900,12431794400,100600,100500,100600,100500,155
20240424,134800,12416213400,100600,100400,100600,100400,108
20240424,134700,12405356500,100400,100400,100500,100400,188
20240424,134600,12386480600,100400,100400,100500,100400,87
20240424,134500,12377742500,100500,100500,100500,100400,314
20240424,134400,12346206900,100400,100400,100500,100400,91
20240424,134300,12337066600,100400,100400,100500,100400,135
20240424,134200,12323512000,100400,100600,100600,100400,512
20240424,134100,12272074600,100500,100500,100600,100500,121
20240424,134000,12259910300,100500,100500,100700,100500,283
20240424,133900,12231444900,100500,100500,100600,100500,75
20240424,133800,12223905800,100500,100500,100700,100500,140
20240424,133700,12209829000,100600,100500,100600,100500,110
20240424,133600,12198773100,100500,100500,100600,100500,175
20240424,133500,12181182200,100500,100500,100600,100500,626
20240424,133400,12118268800,100500,100600,100600,100500,311
20240424,133300,12086993500,100600,100600,100700,100600,379
20240424,133200,12048866000,100700,100600,100700,100600,99
20240424,133100,12038902700,100600,100600,100700,100600,160
20240424,133000,12022800800,100600,100700,100700,100600,100
20240424,132900,12012739900,100600,100700,100700,100600,181
20240424,132800,11994527200,100600,100600,100600,100500,413
20240424,132700,11952992800,100700,100700,100700,100600,120
20240424,132600,11940911400,100600,100800,100900,100600,312
20240424,132500,11909476100,100800,100700,100800,100700,233
20240424,132400,11885993700,100700,100700,100800,100700,115
20240424,132300,11874409700,100600,100600,100800,100600,448
20240424,132200,11829313400,100800,100700,100800,100600,189
20240424,132100,11810280400,100700,100800,100800,100700,148
20240424,132000,11795370100,100800,100800,100900,100700,254
20240424,131900,11769767700,100900,100800,100900,100800,161
20240424,131800,11753536000,100800,100800,100900,100800,59
20240424,131700,11747588100,100800,100900,101000,100800,108
20240424,131600,11736690800,100900,100800,100900,100700,590
20240424,131500,11677212700,100800,100900,100900,100700,136
20240424,131400,11663503800,100700,100900,100900,100700,260
20240424,131300,11637289600,100900,100900,100900,100900,8
20240424,131200,11636482400,100900,100900,100900,100800,188
20240424,131100,11617525400,100900,100700,100900,100700,483
20240424,131000,11568841700,100700,100800,100800,100700,102
20240424,130900,11558560400,100800,100800,100800,100700,329
20240424,130800,11525412900,100800,100700,100800,100700,220
20240424,130700,11503258500,100600,100700,100700,100600,87
20240424,130600,11494502600,100700,100700,100700,100600,94
20240424,130500,11485042000,100600,100700,100700,100600,156
20240424,130400,11469346800,100700,100800,100800,100600,113
20240424,130300,11457972200,100800,100700,100800,100700,259
20240424,130200,11431889200,100800,100700,100800,100700,159
20240424,130100,11415873800,100800,100800,100800,100800,45
20240424,130000,11411337800,100800,100800,100800,100700,132
20240424,125900,11398037100,100800,100700,100800,100700,105
20240424,125800,11387456300,100800,100800,100800,100700,172
20240424,125700,11370129200,100800,100800,100800,100700,75
20240424,125600,11362573600,100800,100600,100800,100600,504
20240424,125500,11311863500,100600,100800,100800,100600,362
20240424,125400,11275426700,100700,100700,100800,100700,29
20240424,125300,11272506300,100800,100800,100800,100700,169
20240424,125200,11255477000,100600,100600,100600,100600,20
20240424,125100,11253465000,100700,100800,100800,100700,325
20240424,125000,11220732900,100800,100800,100800,100700,102
20240424,124900,11210456700,100700,100800,100800,100700,153
20240424,124800,11195046000,100800,100800,100800,100700,202
20240424,124700,11174695300,100800,100700,100800,100700,39
20240424,124600,11170765100,100800,100700,100800,100600,347
20240424,124500,11135838600,100600,100600,100700,100600,432
20240424,124400,11092376400,100700,100600,100700,100600,515
20240424,124300,11040566400,100700,100700,100700,100600,130
20240424,124200,11027480300,100600,100700,100700,100600,123
20240424,124100,11015104000,100700,100700,100800,100700,339
20240424,124000,10980963900,100800,100700,100800,100700,77
20240424,123900,10973206900,100800,100700,100800,100700,110
20240424,123800,10962123500,100600,100600,100700,100600,277
20240424,123700,10934242500,100700,100700,100700,100600,47
20240424,123600,10929512900,100700,100800,100800,100700,245
20240424,123500,10904834700,100800,100800,100800,100700,68
20240424,123400,10897984300,100800,100900,100900,100700,274
20240424,123300,10870366200,100900,100900,100900,100800,71
20240424,123200,10863207600,100900,100800,100900,100800,57
20240424,123100,10857459600,100800,100700,100800,100700,165
20240424,123000,10840838800,100800,100800,100800,100800,39
20240424,122900,10836907600,100800,100800,100800,100700,96
20240424,122800,10827236200,100800,100800,100800,100800,36
20240424,122700,10823607400,100700,100800,100800,100700,131
20240424,122600,10810414500,100800,100800,100800,100700,177
20240424,122500,10792577400,100800,100800,100800,100800,12
20240424,122400,10791367800,100700,100800,100800,100600,261
20240424,122300,10765088000,100800,100800,100800,100700,17
20240424,122200,10763374500,100800,100700,100800,100700,299
20240424,122100,10733259200,100800,100700,100800,100700,124
20240424,122000,10720763400,100700,100700,100800,100700,104
20240424,121900,10710289900,100800,100800,100800,100700,121
20240424,121800,10698097500,100800,100800,100800,100700,233
20240424,121700,10674611600,100800,100800,100800,100700,176
20240424,121600,10656882900,100800,100800,100800,100700,56
20240424,121500,10651238200,100800,100800,100800,100700,142
20240424,121400,10636929800,100800,100700,100800,100700,49
20240424,121300,10631994600,100700,100800,100800,100700,251
20240424,121200,10606715600,100800,100800,100800,100700,149
20240424,121100,10591705900,100800,100800,100800,100800,297
20240424,121000,10561768300,100900,100800,101000,100800,199
20240424,120900,10541691700,100800,100900,100900,100800,38
20240424,120800,10537857900,100800,100900,100900,100800,62
20240424,120700,10531607000,100800,100800,101000,100700,1108
20240424,120600,10419793200,100700,100900,100900,100700,577
20240424,120500,10361649900,100900,100900,100900,100800,132
20240424,120400,10348336300,100900,100900,100900,100900,39
20240424,120300,10344401200,100900,100900,100900,100800,153
20240424,120200,10328975500,100900,100800,100900,100800,136
20240424,120100,10315258700,100900,100900,100900,100800,186
20240424,120000,10296491500,100900,100800,100900,100800,179
20240424,115900,10278445200,100800,100900,100900,100800,57
20240424,115800,10272698000,100800,100900,100900,100800,119
20240424,115700,10260696400,100800,100900,100900,100800,16
20240424,115600,10259082800,100900,100900,100900,100800,253
20240424,115500,10233566100,100900,100800,100900,100800,193
20240424,115400,10214103800,100900,100800,100900,100800,356
20240424,115300,10178218000,100800,100800,100800,100700,294
20240424,115200,10148594600,100800,100800,100800,100800,97
20240424,115100,10138817000,100800,100800,100800,100700,123
20240424,115000,10126424200,100800,100800,100800,100700,58
20240424,114900,10120579000,100700,100800,100800,100700,125
20240424,114800,10107989800,100800,100800,100800,100700,212
20240424,114700,10086625400,100800,100800,100800,100700,171
20240424,114600,10069398600,100800,100800,100900,100700,242
20240424,114500,10045013100,100800,100800,100800,100700,196
20240424,114400,10025270100,100800,100800,100800,100700,240
20240424,114300,10001090200,100800,100800,100800,100800,45
20240424,114200,9996554200,100700,100800,100800,100700,115
20240424,114100,9984972700,100800,100800,100800,100700,195
20240424,114000,9965320800,100700,100700,100800,100700,170
20240424,113900,9948192900,100800,100800,100900,100800,361
20240424,113800,9911801300,100900,100900,100900,100800,96
20240424,113700,9902116500,100900,100900,100900,100800,126
20240424,113600,9889410500,100900,100900,100900,100800,60
20240424,113500,9883359900,100900,100900,100900,100800,140
20240424,113400,9869242200,100900,100900,101000,100800,231
20240424,113300,9845939900,100900,100900,100900,100900,61
20240424,113200,9839785000,100900,100900,100900,100800,129
20240424,113100,9826781500,100900,100900,100900,100800,186
20240424,113000,9808017200,100900,100900,100900,100800,59
20240424,112900,9802068900,100900,100800,100900,100800,107
20240424,112800,9791277000,100800,100900,100900,100800,141
20240424,112700,9777058400,100900,100900,100900,100800,102
20240424,112600,9766772000,100900,100800,100900,100800,47
20240424,112500,9762030100,100800,100800,100900,100700,341
20240424,112400,9727676800,100800,100800,100800,100800,88
20240424,112300,9718806400,100800,100900,100900,100800,40
20240424,112200,9714773600,100800,100900,100900,100800,73
20240424,112100,9707411600,100800,100800,100900,100800,319
20240424,112000,9675256200,100800,100800,100800,100700,502
20240424,111900,9624664400,100800,100800,100800,100700,18
20240424,111800,9622850100,100700,100800,100800,100700,192
20240424,111700,9603508500,100800,100900,100900,100800,287
20240424,111600,9574576500,100900,101000,101000,100900,174
20240424,111500,9557015800,101000,100900,101000,100900,121
20240424,111400,9544806200,101000,101000,101000,101000,91
20240424,111300,9535615200,101000,101000,101000,100900,94
20240424,111200,9526129000,101000,100900,101000,100900,176
20240424,111100,9508364200,100900,101000,101000,100900,172
20240424,111000,9491002700,101000,101000,101000,100900,74
20240424,110900,9483534100,101000,100900,101000,100900,165
20240424,110800,9466884200,100900,101000,101000,100800,312
20240424,110700,9435403900,101000,101000,101000,100900,70
20240424,110600,9428334200,101000,101000,101100,101000,95
20240424,110500,9418738500,101100,100900,101100,100900,69
20240424,110400,9411767700,100800,100900,101100,100800,548
20240424,110300,9356469000,100900,101100,101100,100900,216
20240424,110200,9334659400,101100,101000,101400,101000,165
20240424,110100,9317978500,101000,101000,101000,100900,440
20240424,110000,9273559100,101000,101100,101100,100900,282
20240424,105900,9245068700,101100,101100,101100,101000,169
20240424,105800,9227987200,101000,101100,101200,101000,259
20240424,105700,9201804600,101200,101100,101200,101100,341
20240424,105600,9167321500,101100,101100,101100,101000,128
20240424,105500,9154389300,101100,101100,101100,101100,114
20240424,105400,9142863900,101000,101000,101000,100900,255
20240424,105300,9117119700,101000,101000,101000,101000,39
20240424,105200,9113180700,101000,101000,101100,100900,159
20240424,105100,9097116700,101000,101100,101100,101000,117
20240424,105000,9085299100,101000,101000,101000,100900,223
20240424,104900,9062785900,101000,101000,101000,100900,103
20240424,104800,9052388700,101000,100900,101000,100900,87
20240424,104700,9043601800,100900,101100,101200,100900,139
20240424,104600,9029564300,101100,101000,101100,100900,114
20240424,104500,9018046000,101000,101000,101000,100900,170
20240424,104400,9000881000,101000,101000,101000,100900,110
20240424,104300,8989775900,101000,101000,101000,100900,180
20240424,104200,8971604200,100900,101000,101000,100900,96
20240424,104100,8961912700,101000,101000,101100,101000,67
20240424,104000,8955145500,101100,101100,101100,100900,250
20240424,103900,8929903700,101100,101200,101200,101000,89
20240424,103800,8920909000,101100,101200,101200,101100,106
20240424,103700,8910189100,100900,101000,101200,100900,611
20240424,103600,8848451000,101000,101100,101100,101000,88
20240424,103500,8839560300,101100,101000,101100,101000,114
20240424,103400,8828043500,101100,101100,101100,101000,56
20240424,103300,8822385600,101100,100900,101200,100800,574
20240424,103200,8764473700,100900,101200,101200,100900,1211
20240424,103100,8642145300,101200,101200,101200,101200,61
20240424,103000,8635972100,101200,101200,101200,101000,193
20240424,102900,8616457800,101100,101200,101200,101100,134
20240424,102800,8602902200,101100,101200,101200,101100,295
20240424,102700,8573072100,101200,101200,101200,101100,468
20240424,102600,8525749900,101200,101200,101300,101100,117
20240424,102500,8513911600,101300,101200,101300,101200,177
20240424,102400,8495995700,101300,101400,101400,101300,78
20240424,102300,8488093000,101400,101200,101400,101200,297
20240424,102200,8458033000,101200,101200,101300,101200,213
20240424,102100,8436470200,101300,101300,101300,101200,86
20240424,102000,8427762400,101300,101500,101500,101300,318
20240424,101900,8395521500,101500,101300,101500,101300,206
20240424,101800,8374627500,101300,101200,101300,101200,95
20240424,101700,8365012800,101200,101400,101400,101200,59
20240424,101600,8359038500,101400,101300,101400,101200,124
20240424,101500,8346479200,101200,101200,101300,101100,119
20240424,101400,8334442900,101200,101100,101200,101000,194
20240424,101300,8314834100,101100,101200,101200,101100,485
20240424,101200,8265789600,101100,101300,101300,101000,1121
20240424,101100,8152376300,101300,101500,101600,101300,458
20240424,101000,8105950700,101500,101400,101500,101300,128
20240424,100900,8092974700,101400,101700,101700,101300,929
20240424,100800,7998686200,101500,101700,101700,101500,376
20240424,100700,7960494600,101700,101600,101700,101500,313
20240424,100600,7928697500,101700,101700,101700,101500,598
20240424,100500,7867928600,101800,101900,101900,101800,448
20240424,100400,7822317100,101900,101800,102000,101800,180
20240424,100300,7803980100,101900,102000,102000,101800,395
20240424,100200,7763731800,101900,102300,102300,101900,503
20240424,100100,7712384200,102300,102200,102300,102100,511
20240424,100000,7660154500,102200,102400,102400,102200,300
20240424,095900,7629465600,102300,102200,102500,102200,1401
20240424,095800,7486118600,102100,102300,102300,102100,448
20240424,095700,7440335100,102200,102100,102300,102000,279
20240424,095600,7411809000,102000,102000,102100,101900,432
20240424,095500,7367729400,102100,102200,102200,102000,245
20240424,095400,7342714500,102100,102100,102200,102100,110
20240424,095300,7331480100,102100,102100,102100,102000,338
20240424,095200,7296977500,102100,102000,102100,101900,241
20240424,095100,7272395500,102000,102000,102000,101900,551
20240424,095000,7216201200,102000,102200,102300,102000,373
20240424,094900,7178105000,102300,102400,102400,102300,266
20240424,094800,7150890400,102400,102500,102600,102400,590
20240424,094700,7090430000,102600,102600,102600,102500,89
20240424,094600,7081305300,102600,102400,102600,102400,1239
20240424,094500,6954327100,102300,102200,102300,102100,675
20240424,094400,6885343100,102200,102300,102400,102100,707
20240424,094300,6813073500,102400,102100,102400,102100,738
20240424,094200,6737573900,102200,102400,102400,102100,265
20240424,094100,6710474700,102400,102300,102400,102300,196
20240424,094000,6690423700,102200,102000,102300,101800,1677
20240424,093900,6519405500,102000,102400,102400,101900,806
20240424,093800,6437059000,102400,102400,102600,102400,677
20240424,093700,6367689700,102500,102700,102700,102400,434
20240424,093600,6323200100,102500,102600,102700,102500,391
20240424,093500,6283079000,102600,102700,102700,102500,344
20240424,093400,6247762000,102500,102400,102800,102400,1238
20240424,093300,6120699900,102400,102600,102700,102400,613
20240424,093200,6057793900,102600,102500,102700,102100,1268
20240424,093100,5927932800,102500,102500,103000,102400,3148
20240424,093000,5604509000,102600,102400,102600,102300,765
20240424,092900,5526126200,102400,102300,102700,102300,3411
20240424,092800,5176689400,102300,102400,102400,102200,1059
20240424,092700,5068324700,102300,102400,102500,102100,4310
20240424,092600,4627247100,102400,101900,102400,101900,3894
20240424,092500,4229502000,102000,101500,102000,101500,3637
20240424,092400,3859429200,101500,101600,101600,101500,259
20240424,092300,3833129600,101600,101500,101700,101500,996
20240424,092200,3731962200,101600,101500,101600,101400,516
20240424,092100,3679597000,101500,101400,101600,101400,944
20240424,092000,3583771200,101400,101400,101500,101300,723
20240424,091900,3510457000,101400,101400,101500,101300,1190
20240424,091800,3389766000,101400,101200,101400,101200,512
20240424,091700,3337913800,101100,101200,101400,101100,1374
20240424,091600,3198779300,101200,101000,101300,100900,1012
20240424,091500,3096490100,101000,101100,101300,101000,509
20240424,091400,3045021200,101000,101100,101300,101000,549
20240424,091300,2989528600,101100,101000,101300,100900,692
20240424,091200,2919599500,101000,100900,101100,100800,1085
20240424,091100,2810073400,101000,100800,101100,100800,183
20240424,091000,2791595300,100800,100700,101000,100600,824
20240424,090900,2708596700,100700,101100,101100,100700,1001
20240424,090800,2607594100,101100,101500,101500,101000,715
20240424,090700,2535214200,101500,101400,101500,101200,1157
20240424,090600,2417983800,101400,101700,101900,101400,1770
20240424,090500,2237917600,101700,101500,101700,101100,1260
20240424,090400,2110232000,101400,101900,102000,101400,1197
20240424,090300,1988520200,102000,101700,102000,101600,3452
20240424,090200,1637142500,101700,102000,102000,101400,2029
20240424,090100,1430831400,102000,100900,102400,100900,5350
20240424,090000,886109600,100900,100100,102400,100100,8789