KissMeData/114090/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,201400,3410985020,13820,13820,13820,13820,5613
20240423,201300,3410985020,13820,13820,13820,13820,0
20240423,201200,3410985020,13820,13820,13820,13820,0
20240423,201100,3410985020,13820,13820,13820,13820,0
20240423,201000,3410985020,13820,13820,13820,13820,0
20240423,200900,3410985020,13820,13820,13820,13820,0
20240423,200800,3410985020,13820,13820,13820,13820,0
20240423,200700,3410985020,13820,13820,13820,13820,0
20240423,200600,3410985020,13820,13820,13820,13820,0
20240423,200500,3410985020,13820,13820,13820,13820,0
20240423,200400,3410985020,13820,13820,13820,13820,0
20240423,200300,3410985020,13820,13820,13820,13820,0
20240423,200200,3410985020,13820,13820,13820,13820,0
20240423,200100,3410985020,13820,13820,13820,13820,0
20240423,200000,3410985020,13820,13820,13820,13820,0
20240423,195900,3410985020,13820,13820,13820,13820,0
20240423,195800,3410985020,13820,13820,13820,13820,0
20240423,195700,3410985020,13820,13820,13820,13820,0
20240423,195600,3410985020,13820,13820,13820,13820,0
20240423,195500,3410985020,13820,13820,13820,13820,0
20240423,195400,3410985020,13820,13820,13820,13820,0
20240423,195300,3410985020,13820,13820,13820,13820,0
20240423,195200,3410985020,13820,13820,13820,13820,0
20240423,195100,3410985020,13820,13820,13820,13820,0
20240423,195000,3410985020,13820,13820,13820,13820,0
20240423,194900,3410985020,13820,13820,13820,13820,0
20240423,194800,3410985020,13820,13820,13820,13820,0
20240423,194700,3410985020,13820,13820,13820,13820,0
20240423,194600,3410985020,13820,13820,13820,13820,0
20240423,194500,3410985020,13820,13820,13820,13820,0
20240423,194400,3410985020,13820,13820,13820,13820,5613
20240423,194300,3410985020,13820,13820,13820,13820,0
20240423,194200,3410985020,13820,13820,13820,13820,0
20240423,194100,3410985020,13820,13820,13820,13820,0
20240423,194000,3410985020,13820,13820,13820,13820,0
20240423,193900,3410985020,13820,13820,13820,13820,0
20240423,193800,3410985020,13820,13820,13820,13820,0
20240423,193700,3410985020,13820,13820,13820,13820,0
20240423,193600,3410985020,13820,13820,13820,13820,0
20240423,193500,3410985020,13820,13820,13820,13820,0
20240423,193400,3410985020,13820,13820,13820,13820,0
20240423,193300,3410985020,13820,13820,13820,13820,0
20240423,193200,3410985020,13820,13820,13820,13820,0
20240423,193100,3410985020,13820,13820,13820,13820,0
20240423,193000,3410985020,13820,13820,13820,13820,0
20240423,192900,3410985020,13820,13820,13820,13820,0
20240423,192800,3410985020,13820,13820,13820,13820,0
20240423,192700,3410985020,13820,13820,13820,13820,0
20240423,192600,3410985020,13820,13820,13820,13820,0
20240423,192500,3410985020,13820,13820,13820,13820,0
20240423,192400,3410985020,13820,13820,13820,13820,0
20240423,192300,3410985020,13820,13820,13820,13820,0
20240423,192200,3410985020,13820,13820,13820,13820,0
20240423,192100,3410985020,13820,13820,13820,13820,0
20240423,192000,3410985020,13820,13820,13820,13820,0
20240423,191900,3410985020,13820,13820,13820,13820,0
20240423,191800,3410985020,13820,13820,13820,13820,0
20240423,191700,3410985020,13820,13820,13820,13820,0
20240423,191600,3410985020,13820,13820,13820,13820,0
20240423,191500,3410985020,13820,13820,13820,13820,0
20240423,191400,3410985020,13820,13820,13820,13820,5613
20240423,191300,3410985020,13820,13820,13820,13820,0
20240423,191200,3410985020,13820,13820,13820,13820,0
20240423,191100,3410985020,13820,13820,13820,13820,0
20240423,191000,3410985020,13820,13820,13820,13820,0
20240423,190900,3410985020,13820,13820,13820,13820,0
20240423,190800,3410985020,13820,13820,13820,13820,0
20240423,190700,3410985020,13820,13820,13820,13820,0
20240423,190600,3410985020,13820,13820,13820,13820,0
20240423,190500,3410985020,13820,13820,13820,13820,0
20240423,190400,3410985020,13820,13820,13820,13820,0
20240423,190300,3410985020,13820,13820,13820,13820,0
20240423,190200,3410985020,13820,13820,13820,13820,0
20240423,190100,3410985020,13820,13820,13820,13820,0
20240423,190000,3410985020,13820,13820,13820,13820,0
20240423,185900,3410985020,13820,13820,13820,13820,0
20240423,185800,3410985020,13820,13820,13820,13820,0
20240423,185700,3410985020,13820,13820,13820,13820,0
20240423,185600,3410985020,13820,13820,13820,13820,0
20240423,185500,3410985020,13820,13820,13820,13820,0
20240423,185400,3410985020,13820,13820,13820,13820,0
20240423,185300,3410985020,13820,13820,13820,13820,0
20240423,185200,3410985020,13820,13820,13820,13820,0
20240423,185100,3410985020,13820,13820,13820,13820,0
20240423,185000,3410985020,13820,13820,13820,13820,0
20240423,184900,3410985020,13820,13820,13820,13820,0
20240423,184800,3410985020,13820,13820,13820,13820,0
20240423,184700,3410985020,13820,13820,13820,13820,0
20240423,184600,3410985020,13820,13820,13820,13820,0
20240423,184500,3410985020,13820,13820,13820,13820,0
20240423,184400,3410985020,13820,13820,13820,13820,5613
20240423,184300,3410985020,13820,13820,13820,13820,0
20240423,184200,3410985020,13820,13820,13820,13820,0
20240423,184100,3410985020,13820,13820,13820,13820,0
20240423,184000,3410985020,13820,13820,13820,13820,0
20240423,183900,3410985020,13820,13820,13820,13820,0
20240423,183800,3410985020,13820,13820,13820,13820,0
20240423,183700,3410985020,13820,13820,13820,13820,0
20240423,183600,3410985020,13820,13820,13820,13820,0
20240423,183500,3410985020,13820,13820,13820,13820,0
20240423,183400,3410985020,13820,13820,13820,13820,0
20240423,183300,3410985020,13820,13820,13820,13820,0
20240423,183200,3410985020,13820,13820,13820,13820,0
20240423,183100,3410985020,13820,13820,13820,13820,0
20240423,183000,3410985020,13820,13820,13820,13820,0
20240423,182900,3410985020,13820,13820,13820,13820,0
20240423,182800,3410985020,13820,13820,13820,13820,0
20240423,182700,3410985020,13820,13820,13820,13820,0
20240423,182600,3410985020,13820,13820,13820,13820,0
20240423,182500,3410985020,13820,13820,13820,13820,0
20240423,182400,3410985020,13820,13820,13820,13820,0
20240423,182300,3410985020,13820,13820,13820,13820,0
20240423,182200,3410985020,13820,13820,13820,13820,0
20240423,182100,3410985020,13820,13820,13820,13820,0
20240423,182000,3410985020,13820,13820,13820,13820,0
20240423,181900,3410985020,13820,13820,13820,13820,0
20240423,181800,3410985020,13820,13820,13820,13820,0
20240423,181700,3410985020,13820,13820,13820,13820,0
20240423,181600,3410985020,13820,13820,13820,13820,0
20240423,181500,3410985020,13820,13820,13820,13820,0
20240423,181400,3410985020,13820,13820,13820,13820,5613
20240423,181300,3410985020,13820,13820,13820,13820,0
20240423,181200,3410985020,13820,13820,13820,13820,0
20240423,181100,3410985020,13820,13820,13820,13820,0
20240423,181000,3410985020,13820,13820,13820,13820,0
20240423,180900,3410985020,13820,13820,13820,13820,0
20240423,180800,3410985020,13820,13820,13820,13820,0
20240423,180700,3410985020,13820,13820,13820,13820,0
20240423,180600,3410985020,13820,13820,13820,13820,0
20240423,180500,3410985020,13820,13820,13820,13820,0
20240423,180400,3410985020,13820,13820,13820,13820,0
20240423,180300,3410985020,13820,13820,13820,13820,0
20240423,180200,3410985020,13820,13820,13820,13820,0
20240423,180100,3410985020,13820,13820,13820,13820,0
20240423,180000,3410985020,13820,13820,13820,13820,0
20240423,175900,3410985020,13820,13820,13820,13820,0
20240423,175800,3410985020,13820,13820,13820,13820,0
20240423,175700,3410985020,13820,13820,13820,13820,0
20240423,175600,3410985020,13820,13820,13820,13820,0
20240423,175500,3410985020,13820,13820,13820,13820,0
20240423,175400,3410985020,13820,13820,13820,13820,0
20240423,175300,3410985020,13820,13820,13820,13820,0
20240423,175200,3410985020,13820,13820,13820,13820,0
20240423,175100,3410985020,13820,13820,13820,13820,0
20240423,175000,3410985020,13820,13820,13820,13820,0
20240423,174900,3410985020,13820,13820,13820,13820,0
20240423,174800,3410985020,13820,13820,13820,13820,0
20240423,174700,3410985020,13820,13820,13820,13820,0
20240423,174600,3410985020,13820,13820,13820,13820,0
20240423,174500,3410985020,13820,13820,13820,13820,0
20240423,174400,3410985020,13820,13820,13820,13820,5613
20240423,174300,3410985020,13820,13820,13820,13820,0
20240423,174200,3410985020,13820,13820,13820,13820,0
20240423,174100,3410985020,13820,13820,13820,13820,0
20240423,174000,3410985020,13820,13820,13820,13820,0
20240423,173900,3410985020,13820,13820,13820,13820,0
20240423,173800,3410985020,13820,13820,13820,13820,0
20240423,173700,3410985020,13820,13820,13820,13820,0
20240423,173600,3410985020,13820,13820,13820,13820,0
20240423,173500,3410985020,13820,13820,13820,13820,0
20240423,173400,3410985020,13820,13820,13820,13820,0
20240423,173300,3410985020,13820,13820,13820,13820,0
20240423,173200,3410985020,13820,13820,13820,13820,0
20240423,173100,3410985020,13820,13820,13820,13820,0
20240423,173000,3410985020,13820,13820,13820,13820,0
20240423,172900,3410985020,13820,13820,13820,13820,0
20240423,172800,3410985020,13820,13820,13820,13820,0
20240423,172700,3410985020,13820,13820,13820,13820,0
20240423,172600,3410985020,13820,13820,13820,13820,0
20240423,172500,3410985020,13820,13820,13820,13820,0
20240423,172400,3410985020,13820,13820,13820,13820,0
20240423,172300,3410985020,13820,13820,13820,13820,0
20240423,172200,3410985020,13820,13820,13820,13820,0
20240423,172100,3410985020,13820,13820,13820,13820,0
20240423,172000,3410985020,13820,13820,13820,13820,0
20240423,171900,3410985020,13820,13820,13820,13820,0
20240423,171800,3410985020,13820,13820,13820,13820,0
20240423,171700,3410985020,13820,13820,13820,13820,0
20240423,171600,3410985020,13820,13820,13820,13820,0
20240423,171500,3410985020,13820,13820,13820,13820,0
20240423,171400,3410985020,13820,13820,13820,13820,5613
20240423,171300,3410985020,13820,13820,13820,13820,0
20240423,171200,3410985020,13820,13820,13820,13820,0
20240423,171100,3410985020,13820,13820,13820,13820,0
20240423,171000,3410985020,13820,13820,13820,13820,0
20240423,170900,3410985020,13820,13820,13820,13820,0
20240423,170800,3410985020,13820,13820,13820,13820,0
20240423,170700,3410985020,13820,13820,13820,13820,0
20240423,170600,3410985020,13820,13820,13820,13820,0
20240423,170500,3410985020,13820,13820,13820,13820,0
20240423,170400,3410985020,13820,13820,13820,13820,0
20240423,170300,3410985020,13820,13820,13820,13820,0
20240423,170200,3410985020,13820,13820,13820,13820,0
20240423,170100,3410985020,13820,13820,13820,13820,0
20240423,170000,3410985020,13820,13820,13820,13820,0
20240423,165900,3410985020,13820,13820,13820,13820,0
20240423,165800,3410985020,13820,13820,13820,13820,0
20240423,165700,3410985020,13820,13820,13820,13820,0
20240423,165600,3410985020,13820,13820,13820,13820,0
20240423,165500,3410985020,13820,13820,13820,13820,0
20240423,165400,3410985020,13820,13820,13820,13820,0
20240423,165300,3410985020,13820,13820,13820,13820,0
20240423,165200,3410985020,13820,13820,13820,13820,0
20240423,165100,3410985020,13820,13820,13820,13820,0
20240423,165000,3410985020,13820,13820,13820,13820,0
20240423,164900,3410985020,13820,13820,13820,13820,0
20240423,164800,3410985020,13820,13820,13820,13820,0
20240423,164700,3410985020,13820,13820,13820,13820,0
20240423,164600,3410985020,13820,13820,13820,13820,0
20240423,164500,3410985020,13820,13820,13820,13820,0
20240423,164400,3410985020,13820,13820,13820,13820,5613
20240423,164300,3410985020,13820,13820,13820,13820,0
20240423,164200,3410985020,13820,13820,13820,13820,0
20240423,164100,3410985020,13820,13820,13820,13820,0
20240423,164000,3410985020,13820,13820,13820,13820,0
20240423,163900,3410985020,13820,13820,13820,13820,0
20240423,163800,3410985020,13820,13820,13820,13820,0
20240423,163700,3410985020,13820,13820,13820,13820,0
20240423,163600,3410985020,13820,13820,13820,13820,0
20240423,163500,3410985020,13820,13820,13820,13820,0
20240423,163400,3410985020,13820,13820,13820,13820,0
20240423,163300,3410985020,13820,13820,13820,13820,0
20240423,163200,3410985020,13820,13820,13820,13820,0
20240423,163100,3410985020,13820,13820,13820,13820,0
20240423,163000,3410985020,13820,13820,13820,13820,0
20240423,162900,3410985020,13820,13820,13820,13820,0
20240423,162800,3410985020,13820,13820,13820,13820,0
20240423,162700,3410985020,13820,13820,13820,13820,0
20240423,162600,3410985020,13820,13820,13820,13820,0
20240423,162500,3410985020,13820,13820,13820,13820,0
20240423,162400,3410985020,13820,13820,13820,13820,0
20240423,162300,3410985020,13820,13820,13820,13820,0
20240423,162200,3410985020,13820,13820,13820,13820,0
20240423,162100,3410985020,13820,13820,13820,13820,0
20240423,162000,3410985020,13820,13820,13820,13820,0
20240423,161900,3410985020,13820,13820,13820,13820,0
20240423,161800,3410985020,13820,13820,13820,13820,0
20240423,161700,3410985020,13820,13820,13820,13820,0
20240423,161600,3410985020,13820,13820,13820,13820,0
20240423,161500,3410985020,13820,13820,13820,13820,0
20240423,161400,3410985020,13820,13820,13820,13820,5613
20240423,161300,3410985020,13820,13820,13820,13820,0
20240423,161200,3410985020,13820,13820,13820,13820,0
20240423,161100,3410985020,13820,13820,13820,13820,0
20240423,161000,3410985020,13820,13820,13820,13820,0
20240423,160900,3410985020,13820,13820,13820,13820,0
20240423,160800,3410985020,13820,13820,13820,13820,0
20240423,160700,3410985020,13820,13820,13820,13820,0
20240423,160600,3410985020,13820,13820,13820,13820,0
20240423,160500,3410985020,13820,13820,13820,13820,0
20240423,160400,3410985020,13820,13820,13820,13820,0
20240423,160300,3410985020,13820,13820,13820,13820,0
20240423,160200,3410985020,13820,13820,13820,13820,0
20240423,160100,3410985020,13820,13820,13820,13820,0
20240423,160000,3410985020,13820,13820,13820,13820,0
20240423,155900,3410985020,13820,13820,13820,13820,0
20240423,155800,3410985020,13820,13820,13820,13820,0
20240423,155700,3410985020,13820,13820,13820,13820,0
20240423,155600,3410985020,13820,13820,13820,13820,0
20240423,155500,3410985020,13820,13820,13820,13820,0
20240423,155400,3410985020,13820,13820,13820,13820,0
20240423,155300,3410985020,13820,13820,13820,13820,0
20240423,155200,3410985020,13820,13820,13820,13820,0
20240423,155100,3410985020,13820,13820,13820,13820,0
20240423,155000,3410985020,13820,13820,13820,13820,0
20240423,154900,3410985020,13820,13820,13820,13820,0
20240423,154800,3410985020,13820,13820,13820,13820,0
20240423,154700,3410985020,13820,13820,13820,13820,0
20240423,154600,3410985020,13820,13820,13820,13820,0
20240423,154500,3410985020,13820,13820,13820,13820,0
20240423,154400,3410985020,13820,13820,13820,13820,5613
20240423,154300,3410985020,13820,13820,13820,13820,0
20240423,154200,3410985020,13820,13820,13820,13820,0
20240423,154100,3410985020,13820,13820,13820,13820,0
20240423,154000,3410985020,13820,13820,13820,13820,0
20240423,153900,3410985020,13820,13820,13820,13820,0
20240423,153800,3410985020,13820,13820,13820,13820,0
20240423,153700,3410985020,13820,13820,13820,13820,0
20240423,153600,3410985020,13820,13820,13820,13820,0
20240423,153500,3410985020,13820,13820,13820,13820,0
20240423,153400,3410985020,13820,13820,13820,13820,0
20240423,153300,3410985020,13820,13820,13820,13820,0
20240423,153200,3410985020,13820,13820,13820,13820,0
20240423,153100,3410985020,13820,13820,13820,13820,0
20240423,153000,3410985020,13820,13820,13820,13820,5613
20240423,152900,3333413360,13830,13830,13830,13830,0
20240423,152800,3333413360,13830,13830,13830,13830,0
20240423,152700,3333413360,13830,13830,13830,13830,0
20240423,152600,3333413360,13830,13830,13830,13830,0
20240423,152500,3333413360,13830,13830,13830,13830,0
20240423,152400,3333413360,13830,13830,13830,13830,0
20240423,152300,3333413360,13830,13830,13830,13830,0
20240423,152200,3333413360,13830,13830,13830,13830,0
20240423,152100,3333413360,13830,13830,13830,13830,0
20240423,152000,3333413360,13830,13830,13830,13830,0
20240423,151900,3333413360,13830,13840,13840,13820,324
20240423,151800,3328934200,13840,13830,13840,13820,806
20240423,151700,3317794370,13820,13850,13850,13820,106
20240423,151600,3316328380,13840,13840,13850,13830,415
20240423,151500,3310586720,13850,13840,13850,13830,341
20240423,151400,3305865300,13830,13840,13860,13830,264
20240423,151300,3302209740,13850,13860,13860,13840,391
20240423,151200,3296795930,13840,13870,13870,13840,3435
20240423,151100,3249211930,13870,13850,13870,13850,201
20240423,151000,3246425700,13870,13860,13870,13850,1036
20240423,150900,3232062170,13860,13850,13870,13840,465
20240423,150800,3225616050,13850,13870,13870,13850,563
20240423,150700,3217812410,13860,13860,13870,13850,796
20240423,150600,3206781230,13860,13870,13870,13850,555
20240423,150500,3199086780,13870,13850,13870,13840,467
20240423,150400,3192611670,13870,13870,13870,13850,396
20240423,150300,3187120310,13870,13870,13870,13850,2166
20240423,150200,3157095010,13870,13870,13870,13860,1145
20240423,150100,3141217740,13870,13860,13870,13860,548
20240423,150000,3133619490,13870,13860,13870,13850,964
20240423,145900,3120251880,13860,13870,13870,13860,517
20240423,145800,3113082870,13870,13870,13870,13860,450
20240423,145700,3106841910,13870,13870,13870,13870,649
20240423,145600,3097840280,13870,13870,13870,13850,697
20240423,145500,3088175240,13870,13870,13870,13860,1684
20240423,145400,3064827940,13870,13870,13870,13870,295
20240423,145300,3060736290,13870,13870,13880,13870,563
20240423,145200,3052927150,13870,13870,13880,13870,657
20240423,145100,3043810570,13870,13870,13870,13860,1244
20240423,145000,3026556510,13870,13850,13870,13850,1654
20240423,144900,3003642430,13860,13860,13870,13850,5149
20240423,144800,2932281520,13860,13860,13860,13860,281
20240423,144700,2928386860,13860,13860,13860,13850,1088
20240423,144600,2913312390,13860,13860,13860,13850,501
20240423,144500,2906369530,13860,13850,13860,13840,966
20240423,144400,2892993370,13850,13860,13860,13840,763
20240423,144300,2882424160,13870,13850,13870,13850,2187
20240423,144200,2852116870,13850,13860,13860,13840,637
20240423,144100,2843298360,13850,13860,13860,13830,1037
20240423,144000,2828946810,13860,13850,13860,13830,1876
20240423,143900,2802991880,13850,13840,13860,13840,2182
20240423,143800,2772788890,13850,13860,13860,13850,1183
20240423,143700,2756398770,13860,13850,13860,13850,1255
20240423,143600,2739017000,13850,13830,13850,13830,9911
20240423,143500,2601904740,13830,13820,13830,13820,1417
20240423,143400,2582316450,13820,13820,13830,13810,848
20240423,143300,2570595940,13820,13820,13830,13820,972
20240423,143200,2557162790,13820,13820,13820,13810,749
20240423,143100,2546812110,13820,13830,13830,13820,902
20240423,143000,2534342420,13830,13830,13830,13820,642
20240423,142900,2525465420,13820,13830,13830,13820,417
20240423,142800,2519699600,13830,13820,13830,13810,607
20240423,142700,2511308020,13820,13820,13820,13820,295
20240423,142600,2507231120,13820,13820,13820,13820,573
20240423,142500,2499312260,13810,13820,13820,13810,558
20240423,142400,2491601860,13820,13810,13820,13810,414
20240423,142300,2485882790,13820,13820,13820,13820,568
20240423,142200,2478033030,13820,13820,13820,13820,188
20240423,142100,2475434870,13820,13820,13820,13800,534
20240423,142000,2468056090,13820,13820,13820,13810,395
20240423,141900,2462597850,13820,13810,13820,13810,521
20240423,141800,2455398530,13820,13820,13820,13810,841
20240423,141700,2443780900,13820,13820,13820,13820,411
20240423,141600,2438100880,13820,13820,13820,13820,453
20240423,141500,2431840420,13820,13820,13820,13820,290
20240423,141400,2427832620,13820,13820,13820,13810,535
20240423,141300,2420440970,13820,13820,13820,13810,442
20240423,141200,2414333710,13820,13820,13820,13810,582
20240423,141100,2406294410,13820,13820,13820,13820,587
20240423,141000,2398182070,13820,13820,13820,13820,168
20240423,140900,2395860310,13820,13810,13820,13800,345
20240423,140800,2391094770,13810,13820,13820,13800,502
20240423,140700,2384161110,13810,13810,13820,13800,333
20240423,140600,2379562100,13810,13820,13820,13810,657
20240423,140500,2370483550,13810,13830,13830,13810,316
20240423,140400,2366117780,13830,13820,13830,13820,301
20240423,140300,2361957900,13820,13810,13830,13810,702
20240423,140200,2352257540,13830,13830,13830,13820,325
20240423,140100,2347765650,13830,13830,13830,13820,513
20240423,140000,2340671320,13830,13840,13840,13790,345
20240423,135900,2335903360,13840,13840,13840,13820,696
20240423,135800,2326279000,13840,13830,13840,13830,670
20240423,135700,2317011420,13830,13830,13830,13830,414
20240423,135600,2311285800,13830,13830,13830,13830,448
20240423,135500,2305089960,13830,13810,13830,13810,684
20240423,135400,2295637550,13810,13800,13810,13800,715
20240423,135300,2285767750,13800,13800,13800,13800,403
20240423,135200,2280206350,13800,13800,13800,13800,189
20240423,135100,2277598150,13800,13800,13800,13790,1018
20240423,135000,2263557510,13800,13800,13800,13800,21
20240423,134900,2263267710,13800,13810,13810,13800,1632
20240423,134800,2240744080,13810,13810,13810,13810,20
20240423,134700,2240467880,13780,13810,13810,13780,771
20240423,134600,2229835820,13810,13780,13810,13780,261
20240423,134500,2226231440,13790,13790,13790,13790,386
20240423,134400,2220908500,13790,13790,13790,13790,142
20240423,134300,2218950320,13790,13790,13790,13790,224
20240423,134200,2215861360,13780,13790,13790,13780,262
20240423,134100,2212249880,13790,13780,13790,13780,193
20240423,134000,2209588930,13790,13780,13790,13780,167
20240423,133900,2207286620,13790,13780,13790,13780,443
20240423,133800,2201179480,13780,13780,13780,13780,113
20240423,133700,2199622340,13770,13770,13770,13770,54
20240423,133600,2198878760,13790,13770,13790,13760,1097
20240423,133500,2183768380,13760,13770,13770,13760,177
20240423,133400,2181331540,13770,13790,13790,13770,265
20240423,133300,2177679670,13760,13760,13760,13760,339
20240423,133200,2173015030,13760,13760,13760,13760,275
20240423,133100,2169231030,13750,13750,13750,13750,170
20240423,133000,2166893530,13750,13760,13760,13740,1452
20240423,132900,2146930680,13760,13750,13760,13750,489
20240423,132800,2140202510,13760,13780,13780,13760,676
20240423,132700,2130893980,13780,13790,13790,13780,380
20240423,132600,2125655010,13790,13780,13790,13780,185
20240423,132500,2123104520,13770,13780,13780,13770,174
20240423,132400,2120707550,13780,13790,13790,13780,334
20240423,132300,2116105010,13790,13780,13790,13780,265
20240423,132200,2112451590,13780,13780,13780,13770,445
20240423,132100,2106322510,13780,13780,13790,13780,665
20240423,132000,2097157830,13780,13790,13790,13780,163
20240423,131900,2094910690,13790,13780,13790,13780,424
20240423,131800,2089065350,13780,13780,13780,13780,558
20240423,131700,2081376110,13780,13790,13790,13780,298
20240423,131600,2077267200,13790,13790,13790,13790,119
20240423,131500,2075626190,13790,13780,13790,13780,170
20240423,131400,2073282470,13770,13790,13790,13770,161
20240423,131300,2071062680,13780,13780,13780,13780,491
20240423,131200,2064296700,13780,13780,13780,13780,428
20240423,131100,2058398860,13780,13800,13800,13780,398
20240423,131000,2052912700,13810,13810,13810,13790,403
20240423,130900,2047349500,13800,13780,13800,13780,196
20240423,130800,2044646320,13790,13810,13810,13790,523
20240423,130700,2037430460,13810,13810,13810,13800,179
20240423,130600,2034958790,13810,13780,13810,13780,286
20240423,130500,2031013070,13790,13790,13810,13790,332
20240423,130400,2026431950,13780,13770,13780,13770,399
20240423,130300,2020936430,13810,13780,13810,13780,138
20240423,130200,2019031220,13790,13770,13790,13760,507
20240423,130100,2012047040,13770,13790,13790,13770,678
20240423,130000,2002709320,13790,13770,13800,13770,757
20240423,125900,1992272320,13790,13770,13800,13770,291
20240423,125800,1988259950,13780,13770,13780,13770,160
20240423,125700,1986055160,13780,13780,13780,13780,273
20240423,125600,1982293220,13780,13780,13780,13780,120
20240423,125500,1980639620,13770,13770,13780,13770,223
20240423,125400,1977567500,13770,13790,13790,13770,309
20240423,125300,1973310780,13790,13800,13800,13790,283
20240423,125200,1969405920,13790,13810,13820,13790,1549
20240423,125100,1948030300,13820,13820,13820,13820,203
20240423,125000,1945224840,13820,13810,13820,13810,145
20240423,124900,1943220950,13820,13830,13840,13820,449
20240423,124800,1937011350,13830,13840,13840,13830,67
20240423,124700,1936084730,13840,13830,13840,13820,295
20240423,124600,1932003870,13820,13820,13830,13810,418
20240423,124500,1926223770,13820,13820,13840,13820,935
20240423,124400,1913300630,13830,13830,13830,13830,542
20240423,124300,1905804770,13830,13820,13840,13820,866
20240423,124200,1893827530,13820,13820,13820,13820,120
20240423,124100,1892169130,13820,13810,13820,13810,684
20240423,124000,1882722130,13810,13810,13810,13810,239
20240423,123900,1879421540,13810,13800,13810,13800,190
20240423,123800,1876798340,13800,13810,13810,13800,540
20240423,123700,1869340950,13810,13800,13810,13800,3
20240423,123600,1869299530,13810,13810,13810,13800,781
20240423,123500,1858513930,13810,13810,13810,13800,243
20240423,123400,1855159100,13800,13810,13810,13800,945
20240423,123300,1842116150,13800,13810,13810,13800,415
20240423,123200,1836386000,13810,13800,13810,13800,190
20240423,123100,1833762110,13810,13800,13810,13800,550
20240423,123000,1826172050,13800,13800,13800,13790,320
20240423,122900,1821756150,13800,13800,13800,13790,399
20240423,122800,1816250950,13800,13800,13800,13800,141
20240423,122700,1814305150,13790,13800,13800,13790,285
20240423,122600,1810372350,13800,13800,13800,13800,119
20240423,122500,1808730150,13800,13800,13800,13800,241
20240423,122400,1805404350,13800,13790,13800,13790,96
20240423,122300,1804080300,13800,13800,13800,13790,697
20240423,122200,1794462170,13800,13800,13800,13800,22
20240423,122100,1794158570,13800,13800,13800,13800,293
20240423,122000,1790115170,13800,13800,13800,13800,128
20240423,121900,1788348770,13790,13800,13800,13790,279
20240423,121800,1784498580,13790,13790,13800,13790,217
20240423,121700,1781504000,13800,13800,13800,13790,239
20240423,121600,1778205840,13800,13790,13800,13790,337
20240423,121500,1773555260,13800,13800,13800,13800,130
20240423,121400,1771761260,13790,13790,13790,13790,89
20240423,121300,1770533950,13790,13790,13790,13780,262
20240423,121200,1766920980,13790,13790,13790,13790,116
20240423,121100,1765321340,13790,13790,13790,13780,433
20240423,121000,1759352940,13790,13790,13790,13790,69
20240423,120900,1758401430,13790,13790,13790,13790,119
20240423,120800,1756760420,13790,13780,13790,13780,527
20240423,120700,1749495870,13780,13790,13790,13780,124
20240423,120600,1747785920,13800,13800,13800,13800,389
20240423,120500,1742417720,13790,13800,13800,13790,564
20240423,120400,1734638880,13800,13800,13800,13790,126
20240423,120300,1732900090,13800,13800,13800,13780,308
20240423,120200,1728650650,13780,13800,13800,13780,155
20240423,120100,1726513650,13800,13770,13800,13770,327
20240423,120000,1722003400,13780,13780,13780,13780,236
20240423,115900,1718751320,13780,13780,13780,13780,448
20240423,115800,1712577880,13780,13780,13780,13780,234
20240423,115700,1709353360,13790,13780,13790,13780,110
20240423,115600,1707836470,13780,13790,13790,13780,357
20240423,115500,1702913480,13780,13780,13790,13780,108
20240423,115400,1701424180,13790,13780,13790,13780,143
20240423,115300,1699452220,13790,13800,13800,13780,802
20240423,115200,1688393580,13790,13790,13790,13790,13
20240423,115100,1688214310,13800,13780,13800,13780,380
20240423,115000,1682971900,13790,13790,13790,13790,158
20240423,114900,1680793080,13790,13780,13790,13780,428
20240423,114800,1674893380,13780,13770,13780,13770,2
20240423,114700,1674865830,13770,13780,13780,13770,299
20240423,114600,1670747610,13770,13800,13810,13770,1008
20240423,114500,1656843820,13800,13800,13800,13800,358
20240423,114400,1651903420,13800,13800,13800,13800,397
20240423,114300,1646424820,13800,13800,13800,13800,0
20240423,114200,1646424820,13800,13800,13800,13800,430
20240423,114100,1640490820,13800,13800,13800,13800,146
20240423,114000,1638476020,13800,13790,13800,13790,53
20240423,113900,1637744820,13790,13790,13790,13790,303
20240423,113800,1633566450,13790,13790,13790,13790,117
20240423,113700,1631953020,13780,13790,13790,13780,87
20240423,113600,1630753310,13800,13790,13800,13780,622
20240423,113500,1622173900,13780,13780,13780,13780,0
20240423,113400,1622173900,13780,13800,13800,13780,281
20240423,113300,1618298750,13780,13780,13780,13780,2
20240423,113200,1618271190,13790,13790,13790,13780,489
20240423,113100,1611529090,13790,13790,13790,13790,355
20240423,113000,1606633640,13800,13800,13800,13780,23
20240423,112900,1606316260,13800,13790,13800,13790,508
20240423,112800,1599306900,13780,13800,13800,13780,286
20240423,112700,1595362960,13800,13800,13800,13800,273
20240423,112600,1591595560,13800,13790,13800,13790,962
20240423,112500,1578320960,13800,13800,13800,13800,1041
20240423,112400,1563955160,13800,13780,13800,13770,2032
20240423,112300,1535939170,13770,13780,13780,13770,312
20240423,112200,1531641420,13780,13780,13780,13780,280
20240423,112100,1527783020,13770,13780,13780,13770,428
20240423,112000,1521888430,13780,13780,13780,13780,339
20240423,111900,1517217010,13790,13770,13790,13770,638
20240423,111800,1508426530,13770,13780,13780,13770,158
20240423,111700,1506249860,13780,13770,13780,13770,775
20240423,111600,1495576260,13770,13770,13770,13760,462
20240423,111500,1489215690,13760,13760,13760,13760,95
20240423,111400,1487908490,13770,13770,13770,13760,364
20240423,111300,1482897060,13760,13760,13760,13750,450
20240423,111200,1476706000,13760,13750,13760,13750,543
20240423,111100,1469238570,13750,13760,13760,13750,10
20240423,111000,1469101050,13750,13780,13780,13700,566
20240423,110900,1461312630,13780,13780,13780,13780,119
20240423,110800,1459672810,13760,13760,13780,13760,459
20240423,110700,1453356420,13760,13760,13760,13760,572
20240423,110600,1445485700,13760,13730,13760,13730,254
20240423,110500,1441997290,13720,13720,13720,13720,50
20240423,110400,1441311290,13730,13730,13730,13660,3266
20240423,110300,1396639860,13730,13720,13740,13720,928
20240423,110200,1383892650,13720,13710,13720,13710,286
20240423,110100,1379970810,13710,13670,13710,13670,128
20240423,110000,1378220330,13670,13670,13670,13670,267
20240423,105900,1374570440,13670,13660,13710,13660,249
20240423,105800,1371160950,13660,13660,13660,13660,90
20240423,105700,1369931550,13660,13710,13720,13650,158
20240423,105600,1367773420,13650,13670,13700,13650,7451
20240423,105500,1265911840,13670,13670,13700,13670,1388
20240423,105400,1246931820,13670,13690,13690,13670,1458
20240423,105300,1226986160,13690,13690,13690,13690,272
20240423,105200,1223262480,13690,13690,13690,13680,577
20240423,105100,1215366510,13680,13700,13700,13680,3386
20240423,105000,1169021910,13700,13690,13720,13690,97
20240423,104900,1167692960,13690,13690,13720,13690,311
20240423,104800,1163431800,13690,13700,13720,13690,1011
20240423,104700,1149585940,13690,13690,13710,13690,174
20240423,104600,1147202740,13720,13740,13740,13690,6147
20240423,104500,1062951990,13720,13730,13730,13720,613
20240423,104400,1054535770,13730,13740,13740,13730,207
20240423,104300,1051692070,13740,13740,13740,13740,47
20240423,104200,1051046290,13740,13750,13750,13730,251
20240423,104100,1047596400,13750,13750,13760,13750,108
20240423,104000,1046111000,13750,13750,13750,13750,45
20240423,103900,1045492250,13760,13760,13760,13750,311
20240423,103800,1041213790,13750,13740,13750,13740,1013
20240423,103700,1027291930,13740,13740,13740,13740,27
20240423,103600,1026920950,13730,13730,13730,13730,39
20240423,103500,1026385480,13730,13720,13730,13720,17
20240423,103400,1026152080,13720,13730,13730,13720,972
20240423,103300,1012815040,13740,13740,13740,13730,292
20240423,103200,1008805080,13730,13740,13740,13730,909
20240423,103100,996323920,13740,13740,13740,13740,36
20240423,103000,995829280,13740,13740,13740,13740,1
20240423,102900,995815540,13740,13740,13740,13720,890
20240423,102800,983601480,13720,13720,13720,13720,500
20240423,102700,976741480,13720,13720,13720,13720,2
20240423,102600,976714040,13720,13730,13740,13720,695
20240423,102500,967176160,13730,13730,13730,13730,1237
20240423,102400,950192150,13730,13730,13740,13730,301
20240423,102300,946059410,13740,13740,13740,13730,152
20240423,102200,943971380,13740,13730,13740,13730,1524
20240423,102100,923045670,13750,13750,13750,13750,25
20240423,102000,922701920,13740,13740,13740,13730,438
20240423,101900,916684800,13730,13750,13750,13730,1102
20240423,101800,901536900,13750,13750,13750,13750,2
20240423,101700,901509400,13760,13760,13760,13760,1
20240423,101600,901495640,13750,13820,13820,13750,2096
20240423,101500,872633510,13820,13820,13820,13820,78
20240423,101400,871555550,13820,13820,13820,13820,160
20240423,101300,869344350,13820,13820,13820,13820,26
20240423,101200,868985030,13820,13820,13820,13820,191
20240423,101100,866345410,13760,13820,13820,13760,111
20240423,101000,864812710,13760,13760,13790,13760,447
20240423,100900,858661060,13760,13750,13760,13740,249
20240423,100800,855237460,13750,13750,13750,13750,326
20240423,100700,850754960,13750,13750,13750,13740,651
20240423,100600,841805910,13750,13750,13750,13740,272
20240423,100500,838066910,13750,13750,13750,13740,849
20240423,100400,826396700,13750,13760,13760,13750,943
20240423,100300,813429010,13760,13770,13770,13760,245
20240423,100200,810055940,13770,13790,13790,13760,357
20240423,100100,805140110,13760,13790,13790,13760,796
20240423,100000,794180520,13770,13770,13770,13770,51
20240423,095900,793478250,13790,13790,13790,13790,197
20240423,095800,790761620,13770,13790,13790,13770,128
20240423,095700,788996520,13790,13790,13790,13790,36
20240423,095600,788500080,13790,13770,13790,13770,196
20240423,095500,785799270,13760,13760,13760,13760,378
20240423,095400,780597990,13760,13760,13760,13750,697
20240423,095300,771013280,13760,13770,13770,13750,663
20240423,095200,761889780,13770,13770,13790,13760,181
20240423,095100,759395090,13790,13830,13830,13790,284
20240423,095000,755474860,13830,13830,13830,13830,55
20240423,094900,754714210,13830,13800,13830,13800,144
20240423,094800,752725460,13810,13810,13810,13800,516
20240423,094700,745602580,13800,13800,13810,13800,568
20240423,094600,737763360,13790,13790,13790,13790,119
20240423,094500,736122350,13740,13740,13740,13740,110
20240423,094400,734610950,13740,13740,13800,13730,383
20240423,094300,729348180,13740,13750,13750,13740,744
20240423,094200,719121180,13800,13760,13800,13760,272
20240423,094100,715371340,13800,13750,13800,13750,627
20240423,094000,706745190,13750,13750,13800,13750,146
20240423,093900,704736690,13810,13810,13820,13720,1037
20240423,093800,690463670,13810,13810,13810,13810,106
20240423,093700,688999810,13810,13810,13830,13810,764
20240423,093600,678448270,13810,13810,13840,13810,197
20240423,093500,675727670,13810,13840,13840,13770,1121
20240423,093400,660239320,13840,13850,13850,13840,88
20240423,093300,659021270,13820,13830,13830,13810,269
20240423,093200,655305130,13780,13810,13830,13780,1424
20240423,093100,635650250,13810,13870,13870,13810,693
20240423,093000,626064400,13870,13880,13880,13850,550
20240423,092900,618445870,13880,13880,13880,13860,1106
20240423,092800,603104930,13880,13880,13880,13860,123
20240423,092700,601397990,13880,13880,13880,13860,83
20240423,092600,600245970,13860,13880,13880,13860,150
20240423,092500,598164570,13880,13890,13900,13860,530
20240423,092400,590809250,13890,13910,13920,13890,1243
20240423,092300,573537700,13920,13930,13930,13910,1926
20240423,092200,546737640,13930,13950,13950,13930,105
20240423,092100,545274120,13950,13960,13960,13950,490
20240423,092000,538438070,13960,13930,13960,13930,1378
20240423,091900,519232240,13910,13930,13930,13910,1055
20240423,091800,504548170,13930,13960,13960,13930,5056
20240423,091700,434014560,13960,13940,13960,13940,1229
20240423,091600,416870020,13940,13910,13940,13910,2845
20240423,091500,377252780,13910,13900,13910,13890,1301
20240423,091400,359167370,13900,13890,13900,13890,545
20240423,091300,351594920,13900,13870,13900,13870,1136
20240423,091200,335823580,13880,13880,13880,13870,269
20240423,091100,332090330,13860,13840,13860,13840,1059
20240423,091000,317429630,13860,13860,13860,13830,1193
20240423,090900,300924650,13880,13860,13880,13820,2632
20240423,090800,264490470,13880,13810,13880,13810,180
20240423,090700,261993290,13880,13870,13880,13820,423
20240423,090600,256132820,13830,13850,13890,13800,1901
20240423,090500,229813700,13900,13930,13930,13900,83
20240423,090400,228659080,13940,13940,13950,13840,1781
20240423,090300,203919790,13940,13930,13950,13930,1207
20240423,090200,187104820,13930,13870,13960,13860,3177
20240423,090100,143017510,13950,14120,14120,13850,2165
20240423,090000,112785310,14120,13850,14120,13850,7922