KissMeData/257720/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,205400,10574403380,13100,13100,13100,13100,17809
20240423,205300,10574403380,13100,13100,13100,13100,0
20240423,205200,10574403380,13100,13100,13100,13100,0
20240423,205100,10574403380,13100,13100,13100,13100,0
20240423,205000,10574403380,13100,13100,13100,13100,0
20240423,204900,10574403380,13100,13100,13100,13100,0
20240423,204800,10574403380,13100,13100,13100,13100,0
20240423,204700,10574403380,13100,13100,13100,13100,0
20240423,204600,10574403380,13100,13100,13100,13100,0
20240423,204500,10574403380,13100,13100,13100,13100,0
20240423,204400,10574403380,13100,13100,13100,13100,0
20240423,204300,10574403380,13100,13100,13100,13100,0
20240423,204200,10574403380,13100,13100,13100,13100,0
20240423,204100,10574403380,13100,13100,13100,13100,0
20240423,204000,10574403380,13100,13100,13100,13100,0
20240423,203900,10574403380,13100,13100,13100,13100,0
20240423,203800,10574403380,13100,13100,13100,13100,0
20240423,203700,10574403380,13100,13100,13100,13100,0
20240423,203600,10574403380,13100,13100,13100,13100,0
20240423,203500,10574403380,13100,13100,13100,13100,0
20240423,203400,10574403380,13100,13100,13100,13100,0
20240423,203300,10574403380,13100,13100,13100,13100,0
20240423,203200,10574403380,13100,13100,13100,13100,0
20240423,203100,10574403380,13100,13100,13100,13100,0
20240423,203000,10574403380,13100,13100,13100,13100,0
20240423,202900,10574403380,13100,13100,13100,13100,0
20240423,202800,10574403380,13100,13100,13100,13100,0
20240423,202700,10574403380,13100,13100,13100,13100,0
20240423,202600,10574403380,13100,13100,13100,13100,0
20240423,202500,10574403380,13100,13100,13100,13100,0
20240423,202400,10574403380,13100,13100,13100,13100,17809
20240423,202300,10574403380,13100,13100,13100,13100,0
20240423,202200,10574403380,13100,13100,13100,13100,0
20240423,202100,10574403380,13100,13100,13100,13100,0
20240423,202000,10574403380,13100,13100,13100,13100,0
20240423,201900,10574403380,13100,13100,13100,13100,0
20240423,201800,10574403380,13100,13100,13100,13100,0
20240423,201700,10574403380,13100,13100,13100,13100,0
20240423,201600,10574403380,13100,13100,13100,13100,0
20240423,201500,10574403380,13100,13100,13100,13100,0
20240423,201400,10574403380,13100,13100,13100,13100,0
20240423,201300,10574403380,13100,13100,13100,13100,0
20240423,201200,10574403380,13100,13100,13100,13100,0
20240423,201100,10574403380,13100,13100,13100,13100,0
20240423,201000,10574403380,13100,13100,13100,13100,0
20240423,200900,10574403380,13100,13100,13100,13100,0
20240423,200800,10574403380,13100,13100,13100,13100,0
20240423,200700,10574403380,13100,13100,13100,13100,0
20240423,200600,10574403380,13100,13100,13100,13100,0
20240423,200500,10574403380,13100,13100,13100,13100,0
20240423,200400,10574403380,13100,13100,13100,13100,0
20240423,200300,10574403380,13100,13100,13100,13100,0
20240423,200200,10574403380,13100,13100,13100,13100,0
20240423,200100,10574403380,13100,13100,13100,13100,0
20240423,200000,10574403380,13100,13100,13100,13100,0
20240423,195900,10574403380,13100,13100,13100,13100,0
20240423,195800,10574403380,13100,13100,13100,13100,0
20240423,195700,10574403380,13100,13100,13100,13100,0
20240423,195600,10574403380,13100,13100,13100,13100,0
20240423,195500,10574403380,13100,13100,13100,13100,0
20240423,195400,10574403380,13100,13100,13100,13100,17809
20240423,195300,10574403380,13100,13100,13100,13100,0
20240423,195200,10574403380,13100,13100,13100,13100,0
20240423,195100,10574403380,13100,13100,13100,13100,0
20240423,195000,10574403380,13100,13100,13100,13100,0
20240423,194900,10574403380,13100,13100,13100,13100,0
20240423,194800,10574403380,13100,13100,13100,13100,0
20240423,194700,10574403380,13100,13100,13100,13100,0
20240423,194600,10574403380,13100,13100,13100,13100,0
20240423,194500,10574403380,13100,13100,13100,13100,0
20240423,194400,10574403380,13100,13100,13100,13100,0
20240423,194300,10574403380,13100,13100,13100,13100,0
20240423,194200,10574403380,13100,13100,13100,13100,0
20240423,194100,10574403380,13100,13100,13100,13100,0
20240423,194000,10574403380,13100,13100,13100,13100,0
20240423,193900,10574403380,13100,13100,13100,13100,0
20240423,193800,10574403380,13100,13100,13100,13100,0
20240423,193700,10574403380,13100,13100,13100,13100,0
20240423,193600,10574403380,13100,13100,13100,13100,0
20240423,193500,10574403380,13100,13100,13100,13100,0
20240423,193400,10574403380,13100,13100,13100,13100,0
20240423,193300,10574403380,13100,13100,13100,13100,0
20240423,193200,10574403380,13100,13100,13100,13100,0
20240423,193100,10574403380,13100,13100,13100,13100,0
20240423,193000,10574403380,13100,13100,13100,13100,0
20240423,192900,10574403380,13100,13100,13100,13100,0
20240423,192800,10574403380,13100,13100,13100,13100,0
20240423,192700,10574403380,13100,13100,13100,13100,0
20240423,192600,10574403380,13100,13100,13100,13100,0
20240423,192500,10574403380,13100,13100,13100,13100,0
20240423,192400,10574403380,13100,13100,13100,13100,17809
20240423,192300,10574403380,13100,13100,13100,13100,0
20240423,192200,10574403380,13100,13100,13100,13100,0
20240423,192100,10574403380,13100,13100,13100,13100,0
20240423,192000,10574403380,13100,13100,13100,13100,0
20240423,191900,10574403380,13100,13100,13100,13100,0
20240423,191800,10574403380,13100,13100,13100,13100,0
20240423,191700,10574403380,13100,13100,13100,13100,0
20240423,191600,10574403380,13100,13100,13100,13100,0
20240423,191500,10574403380,13100,13100,13100,13100,0
20240423,191400,10574403380,13100,13100,13100,13100,0
20240423,191300,10574403380,13100,13100,13100,13100,0
20240423,191200,10574403380,13100,13100,13100,13100,0
20240423,191100,10574403380,13100,13100,13100,13100,0
20240423,191000,10574403380,13100,13100,13100,13100,0
20240423,190900,10574403380,13100,13100,13100,13100,0
20240423,190800,10574403380,13100,13100,13100,13100,0
20240423,190700,10574403380,13100,13100,13100,13100,0
20240423,190600,10574403380,13100,13100,13100,13100,0
20240423,190500,10574403380,13100,13100,13100,13100,0
20240423,190400,10574403380,13100,13100,13100,13100,0
20240423,190300,10574403380,13100,13100,13100,13100,0
20240423,190200,10574403380,13100,13100,13100,13100,0
20240423,190100,10574403380,13100,13100,13100,13100,0
20240423,190000,10574403380,13100,13100,13100,13100,0
20240423,185900,10574403380,13100,13100,13100,13100,0
20240423,185800,10574403380,13100,13100,13100,13100,0
20240423,185700,10574403380,13100,13100,13100,13100,0
20240423,185600,10574403380,13100,13100,13100,13100,0
20240423,185500,10574403380,13100,13100,13100,13100,0
20240423,185400,10574403380,13100,13100,13100,13100,17809
20240423,185300,10574403380,13100,13100,13100,13100,0
20240423,185200,10574403380,13100,13100,13100,13100,0
20240423,185100,10574403380,13100,13100,13100,13100,0
20240423,185000,10574403380,13100,13100,13100,13100,0
20240423,184900,10574403380,13100,13100,13100,13100,0
20240423,184800,10574403380,13100,13100,13100,13100,0
20240423,184700,10574403380,13100,13100,13100,13100,0
20240423,184600,10574403380,13100,13100,13100,13100,0
20240423,184500,10574403380,13100,13100,13100,13100,0
20240423,184400,10574403380,13100,13100,13100,13100,0
20240423,184300,10574403380,13100,13100,13100,13100,0
20240423,184200,10574403380,13100,13100,13100,13100,0
20240423,184100,10574403380,13100,13100,13100,13100,0
20240423,184000,10574403380,13100,13100,13100,13100,0
20240423,183900,10574403380,13100,13100,13100,13100,0
20240423,183800,10574403380,13100,13100,13100,13100,0
20240423,183700,10574403380,13100,13100,13100,13100,0
20240423,183600,10574403380,13100,13100,13100,13100,0
20240423,183500,10574403380,13100,13100,13100,13100,0
20240423,183400,10574403380,13100,13100,13100,13100,0
20240423,183300,10574403380,13100,13100,13100,13100,0
20240423,183200,10574403380,13100,13100,13100,13100,0
20240423,183100,10574403380,13100,13100,13100,13100,0
20240423,183000,10574403380,13100,13100,13100,13100,0
20240423,182900,10574403380,13100,13100,13100,13100,0
20240423,182800,10574403380,13100,13100,13100,13100,0
20240423,182700,10574403380,13100,13100,13100,13100,0
20240423,182600,10574403380,13100,13100,13100,13100,0
20240423,182500,10574403380,13100,13100,13100,13100,0
20240423,182400,10574403380,13100,13100,13100,13100,17809
20240423,182300,10574403380,13100,13100,13100,13100,0
20240423,182200,10574403380,13100,13100,13100,13100,0
20240423,182100,10574403380,13100,13100,13100,13100,0
20240423,182000,10574403380,13100,13100,13100,13100,0
20240423,181900,10574403380,13100,13100,13100,13100,0
20240423,181800,10574403380,13100,13100,13100,13100,0
20240423,181700,10574403380,13100,13100,13100,13100,0
20240423,181600,10574403380,13100,13100,13100,13100,0
20240423,181500,10574403380,13100,13100,13100,13100,0
20240423,181400,10574403380,13100,13100,13100,13100,0
20240423,181300,10574403380,13100,13100,13100,13100,0
20240423,181200,10574403380,13100,13100,13100,13100,0
20240423,181100,10574403380,13100,13100,13100,13100,0
20240423,181000,10574403380,13100,13100,13100,13100,0
20240423,180900,10574403380,13100,13100,13100,13100,0
20240423,180800,10574403380,13100,13100,13100,13100,0
20240423,180700,10574403380,13100,13100,13100,13100,0
20240423,180600,10574403380,13100,13100,13100,13100,0
20240423,180500,10574403380,13100,13100,13100,13100,0
20240423,180400,10574403380,13100,13100,13100,13100,0
20240423,180300,10574403380,13100,13100,13100,13100,0
20240423,180200,10574403380,13100,13100,13100,13100,0
20240423,180100,10574403380,13100,13100,13100,13100,0
20240423,180000,10574403380,13100,13100,13100,13100,0
20240423,175900,10574403380,13100,13100,13100,13100,0
20240423,175800,10574403380,13100,13100,13100,13100,0
20240423,175700,10574403380,13100,13100,13100,13100,0
20240423,175600,10574403380,13100,13100,13100,13100,0
20240423,175500,10574403380,13100,13100,13100,13100,0
20240423,175400,10574403380,13100,13100,13100,13100,17809
20240423,175300,10574403380,13100,13100,13100,13100,0
20240423,175200,10574403380,13100,13100,13100,13100,0
20240423,175100,10574403380,13100,13100,13100,13100,0
20240423,175000,10574403380,13100,13100,13100,13100,0
20240423,174900,10574403380,13100,13100,13100,13100,0
20240423,174800,10574403380,13100,13100,13100,13100,0
20240423,174700,10574403380,13100,13100,13100,13100,0
20240423,174600,10574403380,13100,13100,13100,13100,0
20240423,174500,10574403380,13100,13100,13100,13100,0
20240423,174400,10574403380,13100,13100,13100,13100,0
20240423,174300,10574403380,13100,13100,13100,13100,0
20240423,174200,10574403380,13100,13100,13100,13100,0
20240423,174100,10574403380,13100,13100,13100,13100,0
20240423,174000,10574403380,13100,13100,13100,13100,0
20240423,173900,10574403380,13100,13100,13100,13100,0
20240423,173800,10574403380,13100,13100,13100,13100,0
20240423,173700,10574403380,13100,13100,13100,13100,0
20240423,173600,10574403380,13100,13100,13100,13100,0
20240423,173500,10574403380,13100,13100,13100,13100,0
20240423,173400,10574403380,13100,13100,13100,13100,0
20240423,173300,10574403380,13100,13100,13100,13100,0
20240423,173200,10574403380,13100,13100,13100,13100,0
20240423,173100,10574403380,13100,13100,13100,13100,0
20240423,173000,10574403380,13100,13100,13100,13100,0
20240423,172900,10574403380,13100,13100,13100,13100,0
20240423,172800,10574403380,13100,13100,13100,13100,0
20240423,172700,10574403380,13100,13100,13100,13100,0
20240423,172600,10574403380,13100,13100,13100,13100,0
20240423,172500,10574403380,13100,13100,13100,13100,0
20240423,172400,10574403380,13100,13100,13100,13100,17809
20240423,172300,10574403380,13100,13100,13100,13100,0
20240423,172200,10574403380,13100,13100,13100,13100,0
20240423,172100,10574403380,13100,13100,13100,13100,0
20240423,172000,10574403380,13100,13100,13100,13100,0
20240423,171900,10574403380,13100,13100,13100,13100,0
20240423,171800,10574403380,13100,13100,13100,13100,0
20240423,171700,10574403380,13100,13100,13100,13100,0
20240423,171600,10574403380,13100,13100,13100,13100,0
20240423,171500,10574403380,13100,13100,13100,13100,0
20240423,171400,10574403380,13100,13100,13100,13100,0
20240423,171300,10574403380,13100,13100,13100,13100,0
20240423,171200,10574403380,13100,13100,13100,13100,0
20240423,171100,10574403380,13100,13100,13100,13100,0
20240423,171000,10574403380,13100,13100,13100,13100,0
20240423,170900,10574403380,13100,13100,13100,13100,0
20240423,170800,10574403380,13100,13100,13100,13100,0
20240423,170700,10574403380,13100,13100,13100,13100,0
20240423,170600,10574403380,13100,13100,13100,13100,0
20240423,170500,10574403380,13100,13100,13100,13100,0
20240423,170400,10574403380,13100,13100,13100,13100,0
20240423,170300,10574403380,13100,13100,13100,13100,0
20240423,170200,10574403380,13100,13100,13100,13100,0
20240423,170100,10574403380,13100,13100,13100,13100,0
20240423,170000,10574403380,13100,13100,13100,13100,0
20240423,165900,10574403380,13100,13100,13100,13100,0
20240423,165800,10574403380,13100,13100,13100,13100,0
20240423,165700,10574403380,13100,13100,13100,13100,0
20240423,165600,10574403380,13100,13100,13100,13100,0
20240423,165500,10574403380,13100,13100,13100,13100,0
20240423,165400,10574403380,13100,13100,13100,13100,17809
20240423,165300,10574403380,13100,13100,13100,13100,0
20240423,165200,10574403380,13100,13100,13100,13100,0
20240423,165100,10574403380,13100,13100,13100,13100,0
20240423,165000,10574403380,13100,13100,13100,13100,0
20240423,164900,10574403380,13100,13100,13100,13100,0
20240423,164800,10574403380,13100,13100,13100,13100,0
20240423,164700,10574403380,13100,13100,13100,13100,0
20240423,164600,10574403380,13100,13100,13100,13100,0
20240423,164500,10574403380,13100,13100,13100,13100,0
20240423,164400,10574403380,13100,13100,13100,13100,0
20240423,164300,10574403380,13100,13100,13100,13100,0
20240423,164200,10574403380,13100,13100,13100,13100,0
20240423,164100,10574403380,13100,13100,13100,13100,0
20240423,164000,10574403380,13100,13100,13100,13100,0
20240423,163900,10574403380,13100,13100,13100,13100,0
20240423,163800,10574403380,13100,13100,13100,13100,0
20240423,163700,10574403380,13100,13100,13100,13100,0
20240423,163600,10574403380,13100,13100,13100,13100,0
20240423,163500,10574403380,13100,13100,13100,13100,0
20240423,163400,10574403380,13100,13100,13100,13100,0
20240423,163300,10574403380,13100,13100,13100,13100,0
20240423,163200,10574403380,13100,13100,13100,13100,0
20240423,163100,10574403380,13100,13100,13100,13100,0
20240423,163000,10574403380,13100,13100,13100,13100,0
20240423,162900,10574403380,13100,13100,13100,13100,0
20240423,162800,10574403380,13100,13100,13100,13100,0
20240423,162700,10574403380,13100,13100,13100,13100,0
20240423,162600,10574403380,13100,13100,13100,13100,0
20240423,162500,10574403380,13100,13100,13100,13100,0
20240423,162400,10574403380,13100,13100,13100,13100,17809
20240423,162300,10574403380,13100,13100,13100,13100,0
20240423,162200,10574403380,13100,13100,13100,13100,0
20240423,162100,10574403380,13100,13100,13100,13100,0
20240423,162000,10574403380,13100,13100,13100,13100,0
20240423,161900,10574403380,13100,13100,13100,13100,0
20240423,161800,10574403380,13100,13100,13100,13100,0
20240423,161700,10574403380,13100,13100,13100,13100,0
20240423,161600,10574403380,13100,13100,13100,13100,0
20240423,161500,10574403380,13100,13100,13100,13100,0
20240423,161400,10574403380,13100,13100,13100,13100,0
20240423,161300,10574403380,13100,13100,13100,13100,0
20240423,161200,10574403380,13100,13100,13100,13100,0
20240423,161100,10574403380,13100,13100,13100,13100,0
20240423,161000,10574403380,13100,13100,13100,13100,0
20240423,160900,10574403380,13100,13100,13100,13100,0
20240423,160800,10574403380,13100,13100,13100,13100,0
20240423,160700,10574403380,13100,13100,13100,13100,0
20240423,160600,10574403380,13100,13100,13100,13100,0
20240423,160500,10574403380,13100,13100,13100,13100,0
20240423,160400,10574403380,13100,13100,13100,13100,0
20240423,160300,10574403380,13100,13100,13100,13100,0
20240423,160200,10574403380,13100,13100,13100,13100,0
20240423,160100,10574403380,13100,13100,13100,13100,0
20240423,160000,10574403380,13100,13100,13100,13100,0
20240423,155900,10574403380,13100,13100,13100,13100,0
20240423,155800,10574403380,13100,13100,13100,13100,0
20240423,155700,10574403380,13100,13100,13100,13100,0
20240423,155600,10574403380,13100,13100,13100,13100,0
20240423,155500,10574403380,13100,13100,13100,13100,0
20240423,155400,10574403380,13100,13100,13100,13100,17809
20240423,155300,10574403380,13100,13100,13100,13100,0
20240423,155200,10574403380,13100,13100,13100,13100,0
20240423,155100,10574403380,13100,13100,13100,13100,0
20240423,155000,10574403380,13100,13100,13100,13100,0
20240423,154900,10574403380,13100,13100,13100,13100,0
20240423,154800,10574403380,13100,13100,13100,13100,0
20240423,154700,10574403380,13100,13100,13100,13100,0
20240423,154600,10574403380,13100,13100,13100,13100,0
20240423,154500,10574403380,13100,13100,13100,13100,0
20240423,154400,10574403380,13100,13100,13100,13100,0
20240423,154300,10574403380,13100,13100,13100,13100,0
20240423,154200,10574403380,13100,13100,13100,13100,0
20240423,154100,10574403380,13100,13100,13100,13100,0
20240423,154000,10574403380,13100,13100,13100,13100,0
20240423,153900,10574403380,13100,13100,13100,13100,0
20240423,153800,10574403380,13100,13100,13100,13100,0
20240423,153700,10574403380,13100,13100,13100,13100,0
20240423,153600,10574403380,13100,13100,13100,13100,0
20240423,153500,10574403380,13100,13100,13100,13100,0
20240423,153400,10574403380,13100,13100,13100,13100,0
20240423,153300,10574403380,13100,13100,13100,13100,0
20240423,153200,10574403380,13100,13100,13100,13100,0
20240423,153100,10574403380,13100,13100,13100,13100,0
20240423,153000,10574403380,13100,13100,13100,13100,17809
20240423,152900,10341105480,13160,13160,13160,13160,0
20240423,152800,10341105480,13160,13160,13160,13160,0
20240423,152700,10341105480,13160,13160,13160,13160,0
20240423,152600,10341105480,13160,13160,13160,13160,0
20240423,152500,10341105480,13160,13160,13160,13160,0
20240423,152400,10341105480,13160,13160,13160,13160,0
20240423,152300,10341105480,13160,13160,13160,13160,0
20240423,152200,10341105480,13160,13160,13160,13160,0
20240423,152100,10341105480,13160,13160,13160,13160,0
20240423,152000,10341105480,13160,13160,13160,13160,0
20240423,151900,10341105480,13160,13170,13180,13160,1380
20240423,151800,10322932370,13160,13170,13180,13160,1101
20240423,151700,10308431230,13180,13170,13180,13150,6366
20240423,151600,10224577720,13170,13180,13190,13170,4978
20240423,151500,10158984910,13180,13160,13180,13160,1011
20240423,151400,10145665650,13160,13180,13190,13160,4819
20240423,151300,10082184270,13180,13170,13190,13160,2189
20240423,151200,10053339070,13160,13150,13170,13150,1518
20240423,151100,10033356000,13150,13140,13150,13130,3078
20240423,151000,9992900660,13150,13140,13180,13140,1997
20240423,150900,9966638430,13180,13130,13180,13120,3399
20240423,150800,9922003710,13140,13120,13160,13120,1316
20240423,150700,9904707210,13160,13200,13200,13120,1964
20240423,150600,9878856310,13200,13150,13200,13150,13586
20240423,150500,9699687020,13180,13140,13180,13130,7700
20240423,150400,9598418710,13130,13110,13130,13100,2253
20240423,150300,9568864830,13110,13110,13110,13110,1042
20240423,150200,9555204210,13110,13110,13120,13110,915
20240423,150100,9543208180,13110,13120,13140,13110,2530
20240423,150000,9510010240,13130,13090,13130,13080,5396
20240423,145900,9439287000,13080,13080,13090,13070,1296
20240423,145800,9422337840,13080,13090,13100,13080,1248
20240423,145700,9406009700,13090,13080,13090,13080,2718
20240423,145600,9370434320,13090,13060,13090,13050,1154
20240423,145500,9355358360,13050,13050,13050,13050,556
20240423,145400,9348102560,13050,13070,13070,13050,1017
20240423,145300,9334823140,13070,13070,13070,13050,479
20240423,145200,9328566560,13060,13090,13090,13060,328
20240423,145100,9324279660,13090,13070,13100,13070,3644
20240423,145000,9276613130,13060,13040,13060,13030,729
20240423,144900,9267104140,13040,13040,13040,13040,300
20240423,144800,9263192140,13040,13040,13060,13040,2159
20240423,144700,9235027210,13030,13020,13030,13010,3170
20240423,144600,9193755170,13030,13040,13040,13030,631
20240423,144500,9185532690,13040,13040,13040,13030,660
20240423,144400,9176931560,13030,13030,13040,13030,1293
20240423,144300,9160083130,13040,13020,13040,13020,1217
20240423,144200,9144225670,13020,13010,13020,13010,394
20240423,144100,9139098690,13020,13000,13020,13000,750
20240423,144000,9129344290,13000,13020,13020,13000,7164
20240423,143900,9036206250,13010,13020,13020,13010,1032
20240423,143800,9022776080,13030,13010,13030,13010,500
20240423,143700,9016270000,13010,13000,13010,13000,338
20240423,143600,9011875260,13010,13010,13010,13010,217
20240423,143500,9009052090,13010,13010,13010,13000,13314
20240423,143400,8835890020,13020,13030,13040,13020,2794
20240423,143300,8799500370,13030,13050,13060,13030,4353
20240423,143200,8742732810,13050,13060,13060,13050,292
20240423,143100,8738921930,13050,13060,13060,13050,292
20240423,143000,8735111310,13050,13050,13060,13050,402
20240423,142900,8729865050,13060,13050,13060,13050,688
20240423,142800,8720886570,13050,13050,13050,13040,319
20240423,142700,8716726620,13050,13050,13050,13040,407
20240423,142600,8711418920,13040,13050,13050,13040,546
20240423,142500,8704296520,13040,13050,13050,13040,291
20240423,142400,8700501860,13050,13050,13050,13050,188
20240423,142300,8698048460,13050,13060,13060,13050,449
20240423,142200,8692188220,13050,13060,13060,13050,367
20240423,142100,8687398850,13050,13040,13050,13040,375
20240423,142000,8682507740,13040,13040,13050,13040,473
20240423,141900,8676338640,13050,13050,13050,13050,231
20240423,141800,8673324090,13050,13050,13050,13050,269
20240423,141700,8669813640,13060,13060,13060,13060,327
20240423,141600,8665543020,13060,13060,13070,13060,382
20240423,141500,8660554070,13060,13060,13060,13060,1194
20240423,141400,8644960430,13050,13040,13050,13040,552
20240423,141300,8637759810,13040,13040,13050,13040,434
20240423,141200,8632100170,13050,13050,13050,13050,91
20240423,141100,8630912620,13050,13050,13060,13050,1154
20240423,141000,8615852820,13050,13050,13050,13040,1029
20240423,140900,8602434310,13040,13050,13060,13040,681
20240423,140800,8593547600,13060,13040,13060,13040,431
20240423,140700,8587926860,13050,13040,13050,13030,497
20240423,140600,8581447870,13030,13040,13040,13030,549
20240423,140500,8574288920,13050,13040,13050,13040,336
20240423,140400,8569907100,13040,13040,13060,13040,914
20240423,140300,8557988320,13050,13040,13050,13040,525
20240423,140200,8551142160,13030,13030,13040,13030,874
20240423,140100,8539750070,13040,13030,13040,13030,393
20240423,140000,8534629170,13030,13020,13030,13020,3667
20240423,135900,8486878580,13030,13050,13050,13030,1534
20240423,135800,8466890040,13050,13040,13050,13040,542
20240423,135700,8459821140,13030,13040,13040,13030,820
20240423,135600,8449132690,13040,13050,13060,13040,6771
20240423,135500,8360810430,13050,13060,13070,13050,600
20240423,135400,8352976080,13060,13060,13060,13060,188
20240423,135300,8350520800,13060,13080,13080,13060,224
20240423,135200,8347594560,13060,13060,13070,13050,1188
20240423,135100,8332079040,13060,13070,13070,13060,302
20240423,135000,8328134540,13060,13100,13100,13050,1544
20240423,134900,8307967080,13100,13110,13110,13100,1271
20240423,134800,8291312310,13100,13080,13100,13080,2187
20240423,134700,8262671230,13050,13060,13080,13050,1385
20240423,134600,8244573260,13050,13050,13060,13050,367
20240423,134500,8239783140,13050,13060,13060,13050,579
20240423,134400,8232224040,13060,13050,13060,13050,204
20240423,134300,8229560100,13050,13060,13060,13050,381
20240423,134200,8224586880,13080,13060,13080,13060,177
20240423,134100,8222272230,13050,13060,13060,13050,366
20240423,134000,8217494930,13060,13050,13070,13050,327
20240423,133900,8213224210,13050,13050,13080,13050,1494
20240423,133800,8193727420,13050,13060,13060,13050,118
20240423,133700,8192187450,13070,13060,13080,13060,153
20240423,133600,8190189100,13070,13050,13070,13050,5247
20240423,133500,8121614030,13040,13060,13060,13040,1535
20240423,133400,8101578220,13060,13060,13060,13060,134
20240423,133300,8099828180,13070,13060,13070,13060,310
20240423,133200,8095779480,13060,13070,13070,13060,344
20240423,133100,8091286520,13060,13060,13060,13060,147
20240423,133000,8089366700,13060,13090,13100,13060,1144
20240423,132900,8074413930,13090,13090,13100,13090,203
20240423,132800,8071756550,13090,13080,13090,13070,107
20240423,132700,8070357830,13050,13080,13080,13050,2786
20240423,132600,8033972090,13080,13090,13090,13080,914
20240423,132500,8022016710,13100,13090,13100,13080,288
20240423,132400,8018248050,13090,13090,13090,13090,106
20240423,132300,8016860510,13080,13120,13120,13080,322
20240423,132200,8012646690,13070,13140,13140,13070,1978
20240423,132100,7986735770,13140,13150,13150,13140,633
20240423,132000,7978415250,13150,13140,13150,13140,106
20240423,131900,7977022280,13150,13140,13160,13140,872
20240423,131800,7965552700,13140,13110,13140,13110,563
20240423,131700,7958158310,13110,13110,13110,13100,41
20240423,131600,7957621020,13140,13110,13140,13100,3939
20240423,131500,7905998000,13100,13110,13110,13100,59
20240423,131400,7905224760,13110,13110,13110,13100,103
20240423,131300,7903874530,13120,13120,13120,13110,90
20240423,131200,7902694000,13120,13100,13120,13100,219
20240423,131100,7899822630,13110,13100,13110,13100,69
20240423,131000,7898918500,13100,13100,13100,13080,128
20240423,130900,7897244120,13080,13090,13100,13080,236
20240423,130800,7894155800,13090,13100,13100,13090,45
20240423,130700,7893566580,13110,13090,13110,13080,58
20240423,130600,7892807410,13100,13100,13100,13090,71
20240423,130500,7891877910,13090,13090,13090,13080,620
20240423,130400,7883762300,13080,13080,13120,13080,81
20240423,130300,7882702560,13060,13110,13110,13060,303
20240423,130200,7878743480,13110,13090,13110,13090,113
20240423,130100,7877264110,13140,13120,13150,13120,105
20240423,130000,7875886390,13120,13110,13120,13060,5135
20240423,125900,7808708740,13190,13170,13190,13090,6455
20240423,125800,7724087100,13150,13190,13190,13150,778
20240423,125700,7713831330,13190,13190,13200,13190,471
20240423,125600,7707618830,13200,13140,13200,13140,7520
20240423,125500,7608584310,13140,13120,13150,13110,2454
20240423,125400,7576347310,13120,13110,13130,13100,4403
20240423,125300,7518626950,13110,13090,13110,13080,188
20240423,125200,7516163280,13100,13100,13120,13090,128
20240423,125100,7514485170,13110,13110,13110,13100,93
20240423,125000,7513266730,13080,13100,13110,13080,191
20240423,124900,7510763860,13110,13070,13110,13070,1497
20240423,124800,7491151710,13070,13070,13080,13070,1236
20240423,124700,7474997180,13080,13080,13090,13070,403
20240423,124600,7469723950,13080,13080,13080,13070,93
20240423,124500,7468508400,13070,13080,13080,13070,205
20240423,124400,7465827020,13070,13070,13080,13070,148
20240423,124300,7463892530,13070,13080,13080,13070,945
20240423,124200,7451541180,13080,13080,13080,13080,295
20240423,124100,7447682580,13080,13080,13080,13080,49
20240423,124000,7447041660,13080,13080,13080,13070,145
20240423,123900,7445146200,13090,13090,13090,13090,18
20240423,123800,7444910580,13090,13080,13110,13080,177
20240423,123700,7442594230,13090,13070,13090,13070,264
20240423,123600,7439143120,13080,13060,13080,13060,44
20240423,123500,7438567850,13060,13070,13070,13060,584
20240423,123400,7430938340,13070,13090,13090,13070,169
20240423,123300,7428728610,13090,13100,13100,13060,1231
20240423,123200,7412619490,13110,13110,13110,13100,110
20240423,123100,7411177850,13110,13100,13110,13100,448
20240423,123000,7405307870,13100,13140,13140,13100,4082
20240423,122900,7351737400,13130,13140,13140,13130,606
20240423,122800,7343776550,13140,13140,13150,13130,491
20240423,122700,7337325290,13140,13120,13150,13110,692
20240423,122600,7328243680,13120,13100,13120,13100,705
20240423,122500,7319005090,13110,13080,13120,13080,354
20240423,122400,7314368200,13070,13070,13070,13070,113
20240423,122300,7312891290,13070,13080,13080,13060,667
20240423,122200,7304175830,13080,13090,13110,13080,3189
20240423,122100,7262396670,13090,13100,13100,13090,480
20240423,122000,7256110170,13090,13060,13090,13050,2511
20240423,121900,7223310320,13060,13040,13060,13040,4058
20240423,121800,7170332630,13050,13050,13050,13040,267
20240423,121700,7166848530,13050,13030,13050,13010,216
20240423,121600,7164030720,13030,13040,13040,13030,239
20240423,121500,7160914440,13040,13040,13050,13040,394
20240423,121400,7155775180,13040,13000,13050,12990,8660
20240423,121300,7042942950,13000,12980,13000,12970,289
20240423,121200,7039190270,12980,12980,13000,12970,222
20240423,121100,7036310290,12980,12950,12980,12950,157
20240423,121000,7034273580,12940,12950,12960,12940,57
20240423,120900,7033535960,12950,12950,12960,12940,499
20240423,120800,7027071980,12950,12940,12950,12940,124
20240423,120700,7025467180,12940,12940,12940,12930,498
20240423,120600,7019023720,12930,12950,12950,12930,576
20240423,120500,7011570320,12950,12930,12950,12930,138
20240423,120400,7009785570,12930,12930,12970,12930,333
20240423,120300,7005479380,12980,12920,12980,12920,1557
20240423,120200,6985326800,12930,12920,12930,12920,49
20240423,120100,6984693410,12920,12960,12960,12920,36
20240423,120000,6984227840,12980,13000,13000,12980,59
20240423,115900,6983461220,13000,12910,13000,12910,1292
20240423,115800,6966694110,12920,12920,12920,12910,868
20240423,115700,6955480210,12940,12920,12940,12920,265
20240423,115600,6952055310,12920,12930,12930,12920,695
20240423,115500,6943075870,12940,12940,12940,12940,5
20240423,115400,6943011170,12980,12930,12980,12920,2100
20240423,115300,6915864450,12930,12930,12930,12930,749
20240423,115200,6906179880,12940,12950,12950,12940,283
20240423,115100,6902516600,12950,12950,12950,12950,13
20240423,115000,6902348250,12950,12930,12950,12930,159
20240423,114900,6900290920,12930,12930,12930,12930,3
20240423,114800,6900252130,12920,12990,12990,12920,404
20240423,114700,6895007880,12990,12930,13000,12920,2689
20240423,114600,6860242350,12950,12930,12950,12920,536
20240423,114500,6853310760,12930,12920,12930,12920,23
20240423,114400,6853013400,12930,12960,12960,12930,906
20240423,114300,6841292960,12960,12960,12970,12960,120
20240423,114200,6839737620,12970,12960,12970,12960,72
20240423,114100,6838804420,12960,12950,12960,12940,245
20240423,114000,6835631520,12950,12950,12950,12940,112
20240423,113900,6834181190,12990,12940,13000,12940,2100
20240423,113800,6807006420,12930,12950,12950,12930,1516
20240423,113700,6787390180,12950,12970,12970,12950,228
20240423,113600,6784435920,12970,12980,12990,12970,52
20240423,113500,6783761190,12980,12970,12980,12970,31
20240423,113400,6783359010,13000,12990,13000,12990,278
20240423,113300,6779745030,13000,12940,13010,12940,1349
20240423,113200,6762212160,12940,12950,12950,12940,62
20240423,113100,6761409860,12980,12910,13000,12910,1061
20240423,113000,6747629810,12910,12940,12940,12890,5911
20240423,112900,6671271630,12950,12990,13000,12950,5326
20240423,112800,6602244130,13000,13000,13000,12990,110
20240423,112700,6600814900,12990,12980,12990,12980,531
20240423,112600,6593917990,12990,12990,12990,12970,851
20240423,112500,6582874910,12980,12990,13000,12970,936
20240423,112400,6570725990,13000,13000,13010,12980,2494
20240423,112300,6538332580,13010,13010,13010,12990,108
20240423,112200,6536928670,13000,13020,13020,13000,740
20240423,112100,6527307100,13010,12990,13020,12980,354
20240423,112000,6522705390,12990,12990,12990,12970,684
20240423,111900,6513832170,12990,12950,12990,12940,735
20240423,111800,6504314020,12940,12920,12950,12920,894
20240423,111700,6492755420,12930,12920,12930,12910,396
20240423,111600,6487640840,12920,12980,12990,12900,8184
20240423,111500,6381666190,13020,13020,13020,12980,4730
20240423,111400,6320170400,13010,13030,13040,13010,3172
20240423,111300,6278851490,13030,13030,13040,13030,872
20240423,111200,6267486180,13040,13020,13040,13020,941
20240423,111100,6255229700,13020,13030,13040,13020,378
20240423,111000,6250305910,13040,13050,13050,13030,1277
20240423,110900,6233653750,13060,13040,13060,13030,2830
20240423,110800,6196754940,13030,13070,13070,13020,5745
20240423,110700,6121896520,13070,13070,13090,13070,512
20240423,110600,6115204620,13070,13120,13120,13070,24926
20240423,110500,5788679230,13130,13150,13160,13130,12978
20240423,110400,5618174520,13150,13160,13160,13150,1940
20240423,110300,5592658440,13160,13160,13160,13160,1618
20240423,110200,5571365560,13160,13170,13170,13160,157
20240423,110100,5569299260,13160,13170,13170,13160,288
20240423,110000,5565507560,13160,13170,13170,13150,266
20240423,105900,5562008670,13150,13170,13170,13150,665
20240423,105800,5553261830,13150,13170,13170,13150,898
20240423,105700,5541450780,13150,13160,13170,13150,2788
20240423,105600,5504781940,13150,13180,13190,13150,13057
20240423,105500,5332902520,13180,13180,13200,13180,257
20240423,105400,5329511550,13180,13190,13200,13170,2715
20240423,105300,5293723950,13190,13200,13200,13180,1841
20240423,105200,5269445980,13200,13220,13220,13190,1910
20240423,105100,5244224850,13210,13200,13220,13200,1498
20240423,105000,5224429570,13200,13200,13210,13190,3599
20240423,104900,5176923140,13210,13200,13210,13200,3314
20240423,104800,5133173540,13200,13200,13210,13200,404
20240423,104700,5127840310,13200,13190,13200,13180,521
20240423,104600,5120971250,13190,13200,13200,13180,2114
20240423,104500,5093084230,13200,13200,13210,13190,494
20240423,104400,5086566650,13200,13200,13200,13180,2335
20240423,104300,5055772860,13210,13200,13210,13190,1335
20240423,104200,5038150170,13210,13220,13230,13210,746
20240423,104100,5028287870,13230,13230,13230,13220,300
20240423,104000,5024320910,13240,13230,13240,13220,493
20240423,103900,5017794910,13220,13230,13230,13220,278
20240423,103800,5014117920,13230,13200,13230,13200,215
20240423,103700,5011276630,13200,13230,13240,13200,1191
20240423,103600,4995527660,13220,13190,13230,13190,2235
20240423,103500,4966011560,13200,13200,13200,13190,782
20240423,103400,4955689220,13190,13190,13200,13190,1310
20240423,103300,4938401550,13190,13180,13190,13180,1141
20240423,103200,4923357450,13180,13190,13190,13180,3475
20240423,103100,4877553500,13190,13190,13200,13180,2787
20240423,103000,4840797280,13200,13210,13210,13200,405
20240423,102900,4835449450,13210,13220,13220,13200,238
20240423,102800,4832306500,13210,13230,13230,13190,1856
20240423,102700,4807811170,13230,13210,13240,13210,1028
20240423,102600,4794226090,13210,13230,13230,13210,1050
20240423,102500,4780342600,13230,13240,13250,13220,511
20240423,102400,4773583490,13250,13230,13250,13230,1112
20240423,102300,4758861120,13230,13210,13240,13200,3419
20240423,102200,4713661530,13210,13200,13210,13200,215
20240423,102100,4710822930,13210,13220,13220,13210,421
20240423,102000,4705257650,13210,13200,13220,13200,889
20240423,101900,4693515850,13200,13230,13230,13200,1655
20240423,101800,4671642610,13230,13210,13230,13210,510
20240423,101700,4664900910,13200,13200,13200,13180,2755
20240423,101600,4628535940,13190,13200,13200,13190,471
20240423,101500,4622318760,13220,13190,13230,13180,997
20240423,101400,4609142530,13180,13170,13190,13160,344
20240423,101300,4604610540,13170,13190,13200,13160,1252
20240423,101200,4588115480,13190,13200,13210,13190,2257
20240423,101100,4558322750,13200,13200,13210,13190,685
20240423,101000,4549279720,13190,13250,13250,13180,15635
20240423,100900,4343006010,13250,13240,13260,13230,684
20240423,100800,4333943120,13230,13280,13290,13230,2111
20240423,100700,4305977290,13270,13300,13310,13260,1084
20240423,100600,4291597540,13310,13300,13330,13290,8489
20240423,100500,4178654940,13290,13280,13300,13270,1766
20240423,100400,4155180730,13290,13230,13290,13230,48814
20240423,100300,3507732840,13220,13220,13230,13200,4921
20240423,100200,3442721010,13230,13240,13240,13220,2504
20240423,100100,3409577210,13240,13240,13240,13230,3340
20240423,100000,3365356870,13250,13220,13260,13220,763
20240423,095900,3355249340,13230,13240,13250,13220,4256
20240423,095800,3298886740,13240,13240,13260,13240,4810
20240423,095700,3235153060,13250,13240,13250,13210,1387
20240423,095600,3216794850,13240,13170,13240,13170,2948
20240423,095500,3177873430,13170,13180,13180,13150,4336
20240423,095400,3120805240,13160,13150,13170,13130,3169
20240423,095300,3079160730,13160,13170,13180,13150,1197
20240423,095200,3063404840,13170,13190,13190,13170,1091
20240423,095100,3049027980,13190,13250,13250,13190,1974
20240423,095000,3022930280,13250,13250,13290,13240,7208
20240423,094900,2927279980,13250,13180,13260,13160,7333
20240423,094800,2830332320,13160,13140,13200,13140,2979
20240423,094700,2791069420,13130,13130,13130,13070,9533
20240423,094600,2666123910,13130,13160,13170,13130,1958
20240423,094500,2640391340,13170,13180,13190,13140,2319
20240423,094400,2609881400,13190,13200,13210,13180,2881
20240423,094300,2571876530,13210,13120,13220,13120,7236
20240423,094200,2476588490,13120,13170,13170,13120,2347
20240423,094100,2445753800,13170,13190,13190,13140,1185
20240423,094000,2430163410,13200,13160,13250,13100,13957
20240423,093900,2245878020,13160,13060,13170,13030,24530
20240423,093800,1924428410,13070,13030,13080,13030,6007
20240423,093700,1845957260,13040,13020,13040,13020,189
20240423,093600,1843494840,13020,13000,13030,13000,588
20240423,093500,1835842120,13000,12990,13000,12980,1508
20240423,093400,1816251520,12990,12970,12990,12970,968
20240423,093300,1803695170,12980,13010,13010,12980,1698
20240423,093200,1781644770,13000,13020,13020,13000,649
20240423,093100,1773200730,13020,13050,13050,13020,1510
20240423,093000,1753511210,13050,13040,13060,13000,2596
20240423,092900,1719626800,13040,13000,13050,13000,1337
20240423,092800,1702215980,12990,12920,13010,12910,6164
20240423,092700,1622168260,12910,12980,12980,12900,2889
20240423,092600,1584843090,12980,12940,13000,12920,4622
20240423,092500,1524924020,12950,12970,12970,12950,1122
20240423,092400,1510387090,12970,12970,12980,12970,174
20240423,092300,1508130280,12970,13000,13010,12970,1308
20240423,092200,1491133810,13000,13050,13050,12990,4604
20240423,092100,1431250190,13050,13070,13090,13050,5938
20240423,092000,1353614520,13070,13020,13070,13010,6401
20240423,091900,1270065990,13020,12990,13020,12980,9810
20240423,091800,1142511440,12980,12980,13000,12970,1559
20240423,091700,1122255900,12980,12950,12980,12940,576
20240423,091600,1114790000,12950,12990,12990,12940,266
20240423,091500,1111338390,12990,12940,12990,12920,1638
20240423,091400,1090082790,12910,12900,12950,12900,485
20240423,091300,1083822950,12880,12900,12960,12880,4253
20240423,091200,1028724840,12900,12910,12910,12900,33
20240423,091100,1028299130,12900,12860,12930,12850,1010
20240423,091000,1015299110,12880,12890,12900,12880,7434
20240423,090900,919436810,12890,12940,12950,12890,1666
20240423,090800,897914360,12940,12850,12940,12850,2256
20240423,090700,868819030,12840,12810,12840,12800,1415
20240423,090600,850666510,12800,12800,12810,12790,1633
20240423,090500,829767560,12830,12740,12830,12730,10585
20240423,090400,694272750,12730,12800,12840,12730,3994
20240423,090300,643203730,12800,12910,12910,12800,11002
20240423,090200,501672510,12900,12970,13020,12900,9043
20240423,090100,384426560,12990,12950,13030,12940,7760
20240423,090000,283661070,13000,12830,13000,12830,21800