KissMeData/318020/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,211100,18825273250,9920,9920,9920,9920,10273
20240424,211000,18825273250,9920,9920,9920,9920,0
20240424,210900,18825273250,9920,9920,9920,9920,0
20240424,210800,18825273250,9920,9920,9920,9920,0
20240424,210700,18825273250,9920,9920,9920,9920,0
20240424,210600,18825273250,9920,9920,9920,9920,0
20240424,210500,18825273250,9920,9920,9920,9920,0
20240424,210400,18825273250,9920,9920,9920,9920,0
20240424,210300,18825273250,9920,9920,9920,9920,0
20240424,210200,18825273250,9920,9920,9920,9920,0
20240424,210100,18825273250,9920,9920,9920,9920,0
20240424,210000,18825273250,9920,9920,9920,9920,0
20240424,205900,18825273250,9920,9920,9920,9920,0
20240424,205800,18825273250,9920,9920,9920,9920,0
20240424,205700,18825273250,9920,9920,9920,9920,0
20240424,205600,18825273250,9920,9920,9920,9920,0
20240424,205500,18825273250,9920,9920,9920,9920,0
20240424,205400,18825273250,9920,9920,9920,9920,0
20240424,205300,18825273250,9920,9920,9920,9920,0
20240424,205200,18825273250,9920,9920,9920,9920,0
20240424,205100,18825273250,9920,9920,9920,9920,0
20240424,205000,18825273250,9920,9920,9920,9920,0
20240424,204900,18825273250,9920,9920,9920,9920,0
20240424,204800,18825273250,9920,9920,9920,9920,0
20240424,204700,18825273250,9920,9920,9920,9920,0
20240424,204600,18825273250,9920,9920,9920,9920,0
20240424,204500,18825273250,9920,9920,9920,9920,0
20240424,204400,18825273250,9920,9920,9920,9920,0
20240424,204300,18825273250,9920,9920,9920,9920,0
20240424,204200,18825273250,9920,9920,9920,9920,0
20240424,204100,18825273250,9920,9920,9920,9920,10273
20240424,204000,18825273250,9920,9920,9920,9920,0
20240424,203900,18825273250,9920,9920,9920,9920,0
20240424,203800,18825273250,9920,9920,9920,9920,0
20240424,203700,18825273250,9920,9920,9920,9920,0
20240424,203600,18825273250,9920,9920,9920,9920,0
20240424,203500,18825273250,9920,9920,9920,9920,0
20240424,203400,18825273250,9920,9920,9920,9920,0
20240424,203300,18825273250,9920,9920,9920,9920,0
20240424,203200,18825273250,9920,9920,9920,9920,0
20240424,203100,18825273250,9920,9920,9920,9920,0
20240424,203000,18825273250,9920,9920,9920,9920,0
20240424,202900,18825273250,9920,9920,9920,9920,0
20240424,202800,18825273250,9920,9920,9920,9920,0
20240424,202700,18825273250,9920,9920,9920,9920,0
20240424,202600,18825273250,9920,9920,9920,9920,0
20240424,202500,18825273250,9920,9920,9920,9920,0
20240424,202400,18825273250,9920,9920,9920,9920,0
20240424,202300,18825273250,9920,9920,9920,9920,0
20240424,202200,18825273250,9920,9920,9920,9920,0
20240424,202100,18825273250,9920,9920,9920,9920,0
20240424,202000,18825273250,9920,9920,9920,9920,0
20240424,201900,18825273250,9920,9920,9920,9920,0
20240424,201800,18825273250,9920,9920,9920,9920,0
20240424,201700,18825273250,9920,9920,9920,9920,0
20240424,201600,18825273250,9920,9920,9920,9920,0
20240424,201500,18825273250,9920,9920,9920,9920,0
20240424,201400,18825273250,9920,9920,9920,9920,0
20240424,201300,18825273250,9920,9920,9920,9920,0
20240424,201200,18825273250,9920,9920,9920,9920,0
20240424,201100,18825273250,9920,9920,9920,9920,10273
20240424,201000,18825273250,9920,9920,9920,9920,0
20240424,200900,18825273250,9920,9920,9920,9920,0
20240424,200800,18825273250,9920,9920,9920,9920,0
20240424,200700,18825273250,9920,9920,9920,9920,0
20240424,200600,18825273250,9920,9920,9920,9920,0
20240424,200500,18825273250,9920,9920,9920,9920,0
20240424,200400,18825273250,9920,9920,9920,9920,0
20240424,200300,18825273250,9920,9920,9920,9920,0
20240424,200200,18825273250,9920,9920,9920,9920,0
20240424,200100,18825273250,9920,9920,9920,9920,0
20240424,200000,18825273250,9920,9920,9920,9920,0
20240424,195900,18825273250,9920,9920,9920,9920,0
20240424,195800,18825273250,9920,9920,9920,9920,0
20240424,195700,18825273250,9920,9920,9920,9920,0
20240424,195600,18825273250,9920,9920,9920,9920,0
20240424,195500,18825273250,9920,9920,9920,9920,0
20240424,195400,18825273250,9920,9920,9920,9920,0
20240424,195300,18825273250,9920,9920,9920,9920,0
20240424,195200,18825273250,9920,9920,9920,9920,0
20240424,195100,18825273250,9920,9920,9920,9920,0
20240424,195000,18825273250,9920,9920,9920,9920,0
20240424,194900,18825273250,9920,9920,9920,9920,0
20240424,194800,18825273250,9920,9920,9920,9920,0
20240424,194700,18825273250,9920,9920,9920,9920,0
20240424,194600,18825273250,9920,9920,9920,9920,0
20240424,194500,18825273250,9920,9920,9920,9920,0
20240424,194400,18825273250,9920,9920,9920,9920,0
20240424,194300,18825273250,9920,9920,9920,9920,0
20240424,194200,18825273250,9920,9920,9920,9920,0
20240424,194100,18825273250,9920,9920,9920,9920,10273
20240424,194000,18825273250,9920,9920,9920,9920,0
20240424,193900,18825273250,9920,9920,9920,9920,0
20240424,193800,18825273250,9920,9920,9920,9920,0
20240424,193700,18825273250,9920,9920,9920,9920,0
20240424,193600,18825273250,9920,9920,9920,9920,0
20240424,193500,18825273250,9920,9920,9920,9920,0
20240424,193400,18825273250,9920,9920,9920,9920,0
20240424,193300,18825273250,9920,9920,9920,9920,0
20240424,193200,18825273250,9920,9920,9920,9920,0
20240424,193100,18825273250,9920,9920,9920,9920,0
20240424,193000,18825273250,9920,9920,9920,9920,0
20240424,192900,18825273250,9920,9920,9920,9920,0
20240424,192800,18825273250,9920,9920,9920,9920,0
20240424,192700,18825273250,9920,9920,9920,9920,0
20240424,192600,18825273250,9920,9920,9920,9920,0
20240424,192500,18825273250,9920,9920,9920,9920,0
20240424,192400,18825273250,9920,9920,9920,9920,0
20240424,192300,18825273250,9920,9920,9920,9920,0
20240424,192200,18825273250,9920,9920,9920,9920,0
20240424,192100,18825273250,9920,9920,9920,9920,0
20240424,192000,18825273250,9920,9920,9920,9920,0
20240424,191900,18825273250,9920,9920,9920,9920,0
20240424,191800,18825273250,9920,9920,9920,9920,0
20240424,191700,18825273250,9920,9920,9920,9920,0
20240424,191600,18825273250,9920,9920,9920,9920,0
20240424,191500,18825273250,9920,9920,9920,9920,0
20240424,191400,18825273250,9920,9920,9920,9920,0
20240424,191300,18825273250,9920,9920,9920,9920,0
20240424,191200,18825273250,9920,9920,9920,9920,0
20240424,191100,18825273250,9920,9920,9920,9920,10273
20240424,191000,18825273250,9920,9920,9920,9920,0
20240424,190900,18825273250,9920,9920,9920,9920,0
20240424,190800,18825273250,9920,9920,9920,9920,0
20240424,190700,18825273250,9920,9920,9920,9920,0
20240424,190600,18825273250,9920,9920,9920,9920,0
20240424,190500,18825273250,9920,9920,9920,9920,0
20240424,190400,18825273250,9920,9920,9920,9920,0
20240424,190300,18825273250,9920,9920,9920,9920,0
20240424,190200,18825273250,9920,9920,9920,9920,0
20240424,190100,18825273250,9920,9920,9920,9920,0
20240424,190000,18825273250,9920,9920,9920,9920,0
20240424,185900,18825273250,9920,9920,9920,9920,0
20240424,185800,18825273250,9920,9920,9920,9920,0
20240424,185700,18825273250,9920,9920,9920,9920,0
20240424,185600,18825273250,9920,9920,9920,9920,0
20240424,185500,18825273250,9920,9920,9920,9920,0
20240424,185400,18825273250,9920,9920,9920,9920,0
20240424,185300,18825273250,9920,9920,9920,9920,0
20240424,185200,18825273250,9920,9920,9920,9920,0
20240424,185100,18825273250,9920,9920,9920,9920,0
20240424,185000,18825273250,9920,9920,9920,9920,0
20240424,184900,18825273250,9920,9920,9920,9920,0
20240424,184800,18825273250,9920,9920,9920,9920,0
20240424,184700,18825273250,9920,9920,9920,9920,0
20240424,184600,18825273250,9920,9920,9920,9920,0
20240424,184500,18825273250,9920,9920,9920,9920,0
20240424,184400,18825273250,9920,9920,9920,9920,0
20240424,184300,18825273250,9920,9920,9920,9920,0
20240424,184200,18825273250,9920,9920,9920,9920,0
20240424,184100,18825273250,9920,9920,9920,9920,10273
20240424,184000,18825273250,9920,9920,9920,9920,0
20240424,183900,18825273250,9920,9920,9920,9920,0
20240424,183800,18825273250,9920,9920,9920,9920,0
20240424,183700,18825273250,9920,9920,9920,9920,0
20240424,183600,18825273250,9920,9920,9920,9920,0
20240424,183500,18825273250,9920,9920,9920,9920,0
20240424,183400,18825273250,9920,9920,9920,9920,0
20240424,183300,18825273250,9920,9920,9920,9920,0
20240424,183200,18825273250,9920,9920,9920,9920,0
20240424,183100,18825273250,9920,9920,9920,9920,0
20240424,183000,18825273250,9920,9920,9920,9920,0
20240424,182900,18825273250,9920,9920,9920,9920,0
20240424,182800,18825273250,9920,9920,9920,9920,0
20240424,182700,18825273250,9920,9920,9920,9920,0
20240424,182600,18825273250,9920,9920,9920,9920,0
20240424,182500,18825273250,9920,9920,9920,9920,0
20240424,182400,18825273250,9920,9920,9920,9920,0
20240424,182300,18825273250,9920,9920,9920,9920,0
20240424,182200,18825273250,9920,9920,9920,9920,0
20240424,182100,18825273250,9920,9920,9920,9920,0
20240424,182000,18825273250,9920,9920,9920,9920,0
20240424,181900,18825273250,9920,9920,9920,9920,0
20240424,181800,18825273250,9920,9920,9920,9920,0
20240424,181700,18825273250,9920,9920,9920,9920,0
20240424,181600,18825273250,9920,9920,9920,9920,0
20240424,181500,18825273250,9920,9920,9920,9920,0
20240424,181400,18825273250,9920,9920,9920,9920,0
20240424,181300,18825273250,9920,9920,9920,9920,0
20240424,181200,18825273250,9920,9920,9920,9920,0
20240424,181100,18825273250,9920,9920,9920,9920,10273
20240424,181000,18825273250,9920,9920,9920,9920,0
20240424,180900,18825273250,9920,9920,9920,9920,0
20240424,180800,18825273250,9920,9920,9920,9920,0
20240424,180700,18825273250,9920,9920,9920,9920,0
20240424,180600,18825273250,9920,9920,9920,9920,0
20240424,180500,18825273250,9920,9920,9920,9920,0
20240424,180400,18825273250,9920,9920,9920,9920,0
20240424,180300,18825273250,9920,9920,9920,9920,0
20240424,180200,18825273250,9920,9920,9920,9920,0
20240424,180100,18825273250,9920,9920,9920,9920,0
20240424,180000,18825273250,9920,9920,9920,9920,0
20240424,175900,18825273250,9920,9920,9920,9920,0
20240424,175800,18825273250,9920,9920,9920,9920,0
20240424,175700,18825273250,9920,9920,9920,9920,0
20240424,175600,18825273250,9920,9920,9920,9920,0
20240424,175500,18825273250,9920,9920,9920,9920,0
20240424,175400,18825273250,9920,9920,9920,9920,0
20240424,175300,18825273250,9920,9920,9920,9920,0
20240424,175200,18825273250,9920,9920,9920,9920,0
20240424,175100,18825273250,9920,9920,9920,9920,0
20240424,175000,18825273250,9920,9920,9920,9920,0
20240424,174900,18825273250,9920,9920,9920,9920,0
20240424,174800,18825273250,9920,9920,9920,9920,0
20240424,174700,18825273250,9920,9920,9920,9920,0
20240424,174600,18825273250,9920,9920,9920,9920,0
20240424,174500,18825273250,9920,9920,9920,9920,0
20240424,174400,18825273250,9920,9920,9920,9920,0
20240424,174300,18825273250,9920,9920,9920,9920,0
20240424,174200,18825273250,9920,9920,9920,9920,0
20240424,174100,18825273250,9920,9920,9920,9920,10273
20240424,174000,18825273250,9920,9920,9920,9920,0
20240424,173900,18825273250,9920,9920,9920,9920,0
20240424,173800,18825273250,9920,9920,9920,9920,0
20240424,173700,18825273250,9920,9920,9920,9920,0
20240424,173600,18825273250,9920,9920,9920,9920,0
20240424,173500,18825273250,9920,9920,9920,9920,0
20240424,173400,18825273250,9920,9920,9920,9920,0
20240424,173300,18825273250,9920,9920,9920,9920,0
20240424,173200,18825273250,9920,9920,9920,9920,0
20240424,173100,18825273250,9920,9920,9920,9920,0
20240424,173000,18825273250,9920,9920,9920,9920,0
20240424,172900,18825273250,9920,9920,9920,9920,0
20240424,172800,18825273250,9920,9920,9920,9920,0
20240424,172700,18825273250,9920,9920,9920,9920,0
20240424,172600,18825273250,9920,9920,9920,9920,0
20240424,172500,18825273250,9920,9920,9920,9920,0
20240424,172400,18825273250,9920,9920,9920,9920,0
20240424,172300,18825273250,9920,9920,9920,9920,0
20240424,172200,18825273250,9920,9920,9920,9920,0
20240424,172100,18825273250,9920,9920,9920,9920,0
20240424,172000,18825273250,9920,9920,9920,9920,0
20240424,171900,18825273250,9920,9920,9920,9920,0
20240424,171800,18825273250,9920,9920,9920,9920,0
20240424,171700,18825273250,9920,9920,9920,9920,0
20240424,171600,18825273250,9920,9920,9920,9920,0
20240424,171500,18825273250,9920,9920,9920,9920,0
20240424,171400,18825273250,9920,9920,9920,9920,0
20240424,171300,18825273250,9920,9920,9920,9920,0
20240424,171200,18825273250,9920,9920,9920,9920,0
20240424,171100,18825273250,9920,9920,9920,9920,10273
20240424,171000,18825273250,9920,9920,9920,9920,0
20240424,170900,18825273250,9920,9920,9920,9920,0
20240424,170800,18825273250,9920,9920,9920,9920,0
20240424,170700,18825273250,9920,9920,9920,9920,0
20240424,170600,18825273250,9920,9920,9920,9920,0
20240424,170500,18825273250,9920,9920,9920,9920,0
20240424,170400,18825273250,9920,9920,9920,9920,0
20240424,170300,18825273250,9920,9920,9920,9920,0
20240424,170200,18825273250,9920,9920,9920,9920,0
20240424,170100,18825273250,9920,9920,9920,9920,0
20240424,170000,18825273250,9920,9920,9920,9920,0
20240424,165900,18825273250,9920,9920,9920,9920,0
20240424,165800,18825273250,9920,9920,9920,9920,0
20240424,165700,18825273250,9920,9920,9920,9920,0
20240424,165600,18825273250,9920,9920,9920,9920,0
20240424,165500,18825273250,9920,9920,9920,9920,0
20240424,165400,18825273250,9920,9920,9920,9920,0
20240424,165300,18825273250,9920,9920,9920,9920,0
20240424,165200,18825273250,9920,9920,9920,9920,0
20240424,165100,18825273250,9920,9920,9920,9920,0
20240424,165000,18825273250,9920,9920,9920,9920,0
20240424,164900,18825273250,9920,9920,9920,9920,0
20240424,164800,18825273250,9920,9920,9920,9920,0
20240424,164700,18825273250,9920,9920,9920,9920,0
20240424,164600,18825273250,9920,9920,9920,9920,0
20240424,164500,18825273250,9920,9920,9920,9920,0
20240424,164400,18825273250,9920,9920,9920,9920,0
20240424,164300,18825273250,9920,9920,9920,9920,0
20240424,164200,18825273250,9920,9920,9920,9920,0
20240424,164100,18825273250,9920,9920,9920,9920,10273
20240424,164000,18825273250,9920,9920,9920,9920,0
20240424,163900,18825273250,9920,9920,9920,9920,0
20240424,163800,18825273250,9920,9920,9920,9920,0
20240424,163700,18825273250,9920,9920,9920,9920,0
20240424,163600,18825273250,9920,9920,9920,9920,0
20240424,163500,18825273250,9920,9920,9920,9920,0
20240424,163400,18825273250,9920,9920,9920,9920,0
20240424,163300,18825273250,9920,9920,9920,9920,0
20240424,163200,18825273250,9920,9920,9920,9920,0
20240424,163100,18825273250,9920,9920,9920,9920,0
20240424,163000,18825273250,9920,9920,9920,9920,0
20240424,162900,18825273250,9920,9920,9920,9920,0
20240424,162800,18825273250,9920,9920,9920,9920,0
20240424,162700,18825273250,9920,9920,9920,9920,0
20240424,162600,18825273250,9920,9920,9920,9920,0
20240424,162500,18825273250,9920,9920,9920,9920,0
20240424,162400,18825273250,9920,9920,9920,9920,0
20240424,162300,18825273250,9920,9920,9920,9920,0
20240424,162200,18825273250,9920,9920,9920,9920,0
20240424,162100,18825273250,9920,9920,9920,9920,0
20240424,162000,18825273250,9920,9920,9920,9920,0
20240424,161900,18825273250,9920,9920,9920,9920,0
20240424,161800,18825273250,9920,9920,9920,9920,0
20240424,161700,18825273250,9920,9920,9920,9920,0
20240424,161600,18825273250,9920,9920,9920,9920,0
20240424,161500,18825273250,9920,9920,9920,9920,0
20240424,161400,18825273250,9920,9920,9920,9920,0
20240424,161300,18825273250,9920,9920,9920,9920,0
20240424,161200,18825273250,9920,9920,9920,9920,0
20240424,161100,18825273250,9920,9920,9920,9920,10273
20240424,161000,18825273250,9920,9920,9920,9920,0
20240424,160900,18825273250,9920,9920,9920,9920,0
20240424,160800,18825273250,9920,9920,9920,9920,0
20240424,160700,18825273250,9920,9920,9920,9920,0
20240424,160600,18825273250,9920,9920,9920,9920,0
20240424,160500,18825273250,9920,9920,9920,9920,0
20240424,160400,18825273250,9920,9920,9920,9920,0
20240424,160300,18825273250,9920,9920,9920,9920,0
20240424,160200,18825273250,9920,9920,9920,9920,0
20240424,160100,18825273250,9920,9920,9920,9920,0
20240424,160000,18825273250,9920,9920,9920,9920,0
20240424,155900,18825273250,9920,9920,9920,9920,0
20240424,155800,18825273250,9920,9920,9920,9920,0
20240424,155700,18825273250,9920,9920,9920,9920,0
20240424,155600,18825273250,9920,9920,9920,9920,0
20240424,155500,18825273250,9920,9920,9920,9920,0
20240424,155400,18825273250,9920,9920,9920,9920,0
20240424,155300,18825273250,9920,9920,9920,9920,0
20240424,155200,18825273250,9920,9920,9920,9920,0
20240424,155100,18825273250,9920,9920,9920,9920,0
20240424,155000,18825273250,9920,9920,9920,9920,0
20240424,154900,18825273250,9920,9920,9920,9920,0
20240424,154800,18825273250,9920,9920,9920,9920,0
20240424,154700,18825273250,9920,9920,9920,9920,0
20240424,154600,18825273250,9920,9920,9920,9920,0
20240424,154500,18825273250,9920,9920,9920,9920,0
20240424,154400,18825273250,9920,9920,9920,9920,0
20240424,154300,18825273250,9920,9920,9920,9920,0
20240424,154200,18825273250,9920,9920,9920,9920,0
20240424,154100,18825273250,9920,9920,9920,9920,10273
20240424,154000,18825273250,9920,9920,9920,9920,0
20240424,153900,18825273250,9920,9920,9920,9920,0
20240424,153800,18825273250,9920,9920,9920,9920,0
20240424,153700,18825273250,9920,9920,9920,9920,0
20240424,153600,18825273250,9920,9920,9920,9920,0
20240424,153500,18825273250,9920,9920,9920,9920,0
20240424,153400,18825273250,9920,9920,9920,9920,0
20240424,153300,18825273250,9920,9920,9920,9920,0
20240424,153200,18825273250,9920,9920,9920,9920,0
20240424,153100,18825273250,9920,9920,9920,9920,0
20240424,153000,18825273250,9920,9920,9920,9920,10273
20240424,152900,18723365090,9920,9920,9920,9920,0
20240424,152800,18723365090,9920,9920,9920,9920,0
20240424,152700,18723365090,9920,9920,9920,9920,0
20240424,152600,18723365090,9920,9920,9920,9920,0
20240424,152500,18723365090,9920,9920,9920,9920,0
20240424,152400,18723365090,9920,9920,9920,9920,0
20240424,152300,18723365090,9920,9920,9920,9920,0
20240424,152200,18723365090,9920,9920,9920,9920,0
20240424,152100,18723365090,9920,9920,9920,9920,0
20240424,152000,18723365090,9920,9920,9920,9920,0
20240424,151900,18723365090,9920,9920,9920,9850,5070
20240424,151800,18673221980,9920,9920,9950,9880,8862
20240424,151700,18585186570,9920,9840,9920,9840,8514
20240424,151600,18501127560,9840,9810,9850,9810,4722
20240424,151500,18454696460,9810,9810,9830,9800,2148
20240424,151400,18433621640,9810,9830,9840,9810,1038
20240424,151300,18423426120,9820,9820,9830,9810,2380
20240424,151200,18400055070,9810,9830,9830,9800,256
20240424,151100,18397540250,9830,9800,9830,9790,2159
20240424,151000,18376353140,9790,9780,9800,9780,870
20240424,150900,18367832630,9790,9780,9790,9770,394
20240424,150800,18363980740,9780,9740,9800,9700,16949
20240424,150700,18199479290,9740,9820,9830,9740,8626
20240424,150600,18115099900,9820,9810,9850,9810,3019
20240424,150500,18085398660,9810,9820,9820,9800,2309
20240424,150400,18062741750,9820,9820,9830,9820,2206
20240424,150300,18041077820,9830,9820,9830,9810,1403
20240424,150200,18027299160,9810,9820,9820,9810,2620
20240424,150100,18001596100,9810,9830,9830,9810,725
20240424,150000,17994473130,9820,9800,9820,9800,1024
20240424,145900,17984431600,9800,9800,9820,9800,1246
20240424,145800,17972220780,9800,9810,9820,9800,1376
20240424,145700,17958722030,9800,9800,9820,9800,702
20240424,145600,17951833450,9800,9810,9810,9800,3177
20240424,145500,17920681990,9810,9830,9830,9810,959
20240424,145400,17911264410,9820,9830,9830,9820,2365
20240424,145300,17888039100,9820,9830,9850,9820,786
20240424,145200,17880309770,9830,9840,9840,9830,359
20240424,145100,17876778040,9840,9840,9840,9840,24
20240424,145000,17876541880,9830,9820,9840,9820,917
20240424,144900,17867536100,9820,9860,9870,9820,5263
20240424,144800,17815779300,9850,9870,9870,9850,658
20240424,144700,17809294360,9860,9850,9870,9850,931
20240424,144600,17800119060,9870,9880,9880,9840,72
20240424,144500,17799409330,9850,9840,9880,9830,367
20240424,144400,17795798600,9880,9860,9880,9830,1934
20240424,144300,17776740610,9880,9860,9880,9850,1630
20240424,144200,17760672660,9860,9880,9890,9850,414
20240424,144100,17756588020,9890,9900,9900,9800,2094
20240424,144000,17735951450,9900,9800,9910,9800,6677
20240424,143900,17669953230,9800,9800,9840,9770,3904
20240424,143800,17631717750,9800,9820,9830,9800,560
20240424,143700,17626223590,9820,9840,9850,9820,718
20240424,143600,17619158610,9840,9790,9850,9790,913
20240424,143500,17610203020,9800,9740,9800,9740,518
20240424,143400,17605150970,9740,9750,9780,9730,3175
20240424,143300,17574218980,9760,9760,9780,9750,1429
20240424,143200,17560277840,9780,9770,9790,9760,1096
20240424,143100,17549573640,9770,9770,9800,9760,601
20240424,143000,17543702280,9770,9770,9770,9760,432
20240424,142900,17539482140,9770,9770,9770,9760,539
20240424,142800,17534216550,9770,9760,9770,9740,2012
20240424,142700,17514595190,9750,9820,9820,9740,8442
20240424,142600,17432095110,9820,9840,9840,9820,1245
20240424,142500,17419868380,9840,9830,9840,9830,248
20240424,142400,17417430330,9830,9820,9830,9820,601
20240424,142300,17411525110,9830,9830,9850,9830,271
20240424,142200,17408861040,9830,9830,9840,9830,702
20240424,142100,17401960220,9840,9850,9860,9840,551
20240424,142000,17396533220,9850,9870,9870,9830,1519
20240424,141900,17381570210,9870,9860,9870,9860,1387
20240424,141800,17367893220,9890,9890,9900,9840,2379
20240424,141700,17344371040,9880,9880,9890,9860,703
20240424,141600,17337432040,9890,9910,9910,9880,657
20240424,141500,17330930110,9910,9850,9910,9850,1862
20240424,141400,17312536860,9850,9860,9870,9850,480
20240424,141300,17307804290,9860,9860,9860,9850,336
20240424,141200,17304491440,9860,9840,9860,9840,607
20240424,141100,17298511990,9840,9840,9840,9830,731
20240424,141000,17291319360,9830,9850,9850,9830,1043
20240424,140900,17281054140,9860,9890,9890,9860,1623
20240424,140800,17265026540,9890,9900,9920,9880,2610
20240424,140700,17239177910,9910,9900,9910,9890,993
20240424,140600,17229348510,9910,9860,9910,9860,688
20240424,140500,17222545960,9850,9870,9900,9850,775
20240424,140400,17214890890,9880,9870,9920,9840,5616
20240424,140300,17159303670,9890,9880,9900,9800,3331
20240424,140200,17126449970,9890,9760,9900,9760,3499
20240424,140100,17091911140,9800,9760,9800,9750,2598
20240424,140000,17066530260,9780,9750,9780,9750,1119
20240424,135900,17055607780,9750,9780,9780,9750,3300
20240424,135800,17023378240,9780,9780,9790,9770,1321
20240424,135700,17010462670,9780,9800,9800,9770,1611
20240424,135600,16994690150,9800,9780,9820,9780,2090
20240424,135500,16974222310,9780,9770,9780,9760,3337
20240424,135400,16941617470,9760,9750,9770,9750,1411
20240424,135300,16927856960,9750,9750,9760,9740,2376
20240424,135200,16904691960,9760,9750,9770,9740,1065
20240424,135100,16894304170,9740,9740,9770,9730,2218
20240424,135000,16872698760,9730,9740,9750,9730,2649
20240424,134900,16846916800,9750,9810,9810,9730,2981
20240424,134800,16817784830,9800,9800,9810,9800,1013
20240424,134700,16807856820,9800,9800,9820,9800,3595
20240424,134600,16772608850,9810,9870,9880,9810,2228
20240424,134500,16750641930,9870,9870,9900,9800,3976
20240424,134400,16711472030,9880,9880,9890,9870,1602
20240424,134300,16695653360,9890,9920,9940,9890,6771
20240424,134200,16628558010,9930,9810,9930,9800,5154
20240424,134100,16577905420,9810,9870,9880,9800,3705
20240424,134000,16541443170,9880,9860,9910,9840,10859
20240424,133900,16434112570,9860,9800,9940,9800,15486
20240424,133800,16281007890,9830,9770,9830,9730,4840
20240424,133700,16233677440,9740,9730,9770,9720,1331
20240424,133600,16220715830,9730,9720,9740,9710,881
20240424,133500,16212151580,9720,9720,9740,9700,1970
20240424,133400,16193007370,9720,9700,9720,9700,2532
20240424,133300,16168414010,9700,9680,9740,9680,3465
20240424,133200,16134860860,9690,9780,9780,9680,15029
20240424,133100,15988883770,9780,9750,9790,9750,2925
20240424,133000,15960301860,9750,9730,9750,9730,2148
20240424,132900,15939371430,9740,9760,9760,9740,1811
20240424,132800,15921729650,9750,9780,9790,9740,1788
20240424,132700,15904262240,9780,9800,9800,9780,2582
20240424,132600,15878985740,9800,9790,9810,9790,2573
20240424,132500,15853767790,9790,9690,9800,9670,4395
20240424,132400,15810925400,9670,9740,9790,9670,14643
20240424,132300,15668590700,9750,9760,9760,9730,4255
20240424,132200,15627137160,9760,9830,9830,9760,7697
20240424,132100,15551841260,9830,9800,9830,9770,5641
20240424,132000,15496591420,9800,9900,9900,9800,15653
20240424,131900,15342534230,9900,9890,9900,9890,1199
20240424,131800,15330670140,9890,9900,9900,9890,2968
20240424,131700,15301307900,9900,9900,9930,9890,1944
20240424,131600,15282062770,9900,9930,9950,9900,1863
20240424,131500,15263564040,9930,9900,9930,9900,1618
20240424,131400,15247518120,9900,9910,9910,9880,3576
20240424,131300,15212140030,9900,9910,9910,9900,4222
20240424,131200,15170333050,9910,9940,9970,9910,2736
20240424,131100,15143177730,9940,9940,9950,9930,1712
20240424,131000,15126160430,9940,9960,9970,9940,1695
20240424,130900,15109285030,9960,9970,9980,9950,962
20240424,130800,15099704440,9980,9950,9990,9950,765
20240424,130700,15092070200,9960,9960,9960,9950,830
20240424,130600,15083805260,9960,9960,9970,9960,1183
20240424,130500,15072019080,9960,9960,9970,9950,956
20240424,130400,15062494920,9960,9950,9960,9940,1530
20240424,130300,15047268730,9950,9980,9990,9950,1960
20240424,130200,15027725720,9990,9920,9990,9920,1008
20240424,130100,15017688040,10000,10030,10030,9920,2469
20240424,130000,14993050440,10030,10030,10050,10030,4694
20240424,125900,14945933190,10030,10010,10100,10010,2093
20240424,125800,14924867720,10000,9930,10000,9920,2203
20240424,125700,14902916160,9920,9900,9930,9870,5626
20240424,125600,14847175110,9870,9950,9970,9860,10075
20240424,125500,14747327980,9950,10030,10030,9950,15888
20240424,125400,14588559420,10020,10030,10030,10020,641
20240424,125300,14582133490,10030,10010,10030,10010,2466
20240424,125200,14557412930,10010,10010,10020,10010,2548
20240424,125100,14531903130,10010,10010,10040,10010,4072
20240424,125000,14491110160,10010,10060,10060,10010,13972
20240424,124900,14351016360,10090,10100,10100,10060,6650
20240424,124800,14283984100,10110,10120,10120,10100,1429
20240424,124700,14269541960,10110,10110,10120,10090,4294
20240424,124600,14226174300,10110,10100,10120,10100,750
20240424,124500,14218593800,10100,10120,10120,10100,1072
20240424,124400,14207753630,10130,10100,10130,10100,2010
20240424,124300,14187428700,10110,10130,10130,10100,2628
20240424,124200,14160857080,10130,10130,10140,10120,1819
20240424,124100,14142436450,10140,10120,10140,10120,589
20240424,124000,14136474790,10120,10130,10140,10120,1110
20240424,123900,14125231730,10130,10120,10140,10120,1547
20240424,123800,14109565350,10120,10120,10130,10110,508
20240424,123700,14104424260,10150,10110,10150,10090,928
20240424,123600,14095052440,10110,10120,10120,10100,2965
20240424,123500,14065073850,10120,10120,10160,10100,2449
20240424,123400,14040300400,10110,10080,10150,10070,3950
20240424,123300,14000386990,10080,10090,10090,10080,806
20240424,123200,13992261190,10100,10080,10100,10060,1074
20240424,123100,13981441990,10080,10090,10090,10060,2673
20240424,123000,13954513200,10100,10100,10110,10090,2473
20240424,122900,13929546200,10090,10100,10110,10090,2840
20240424,122800,13900867910,10100,10110,10130,10090,4040
20240424,122700,13860033240,10110,10090,10130,10090,3924
20240424,122600,13820400850,10090,10060,10090,10050,2385
20240424,122500,13796393390,10050,10120,10140,10050,12015
20240424,122400,13675096450,10120,10120,10140,10110,3498
20240424,122300,13639715380,10120,10140,10160,10120,4480
20240424,122200,13594332330,10140,10180,10180,10120,8058
20240424,122100,13512572990,10180,10200,10200,10180,4387
20240424,122000,13467891120,10200,10180,10210,10180,809
20240424,121900,13459641250,10180,10190,10200,10180,775
20240424,121800,13451744040,10190,10190,10210,10180,1364
20240424,121700,13437851280,10180,10180,10190,10170,933
20240424,121600,13428355620,10190,10200,10200,10190,342
20240424,121500,13424870060,10200,10190,10200,10170,3707
20240424,121400,13387151720,10190,10220,10230,10180,2400
20240424,121300,13362674500,10220,10230,10240,10200,2445
20240424,121200,13337676580,10240,10240,10250,10230,1036
20240424,121100,13327069080,10240,10240,10250,10240,986
20240424,121000,13316970160,10250,10250,10260,10240,775
20240424,120900,13309027330,10250,10250,10250,10240,426
20240424,120800,13304662650,10240,10260,10260,10240,323
20240424,120700,13301352740,10260,10240,10270,10240,1597
20240424,120600,13284983850,10240,10240,10250,10230,637
20240424,120500,13278461410,10230,10240,10250,10220,1035
20240424,120400,13267872120,10220,10240,10250,10220,353
20240424,120300,13264254920,10210,10200,10250,10190,1739
20240424,120200,13246510780,10200,10260,10280,10200,10954
20240424,120100,13134497960,10270,10270,10280,10260,1116
20240424,120000,13123041670,10280,10280,10290,10270,719
20240424,115900,13115652200,10280,10280,10290,10270,364
20240424,115800,13111910250,10280,10270,10280,10270,887
20240424,115700,13102799340,10270,10270,10280,10260,1100
20240424,115600,13091510570,10270,10310,10310,10270,1350
20240424,115500,13077632370,10310,10340,10350,10270,2311
20240424,115400,13053841980,10350,10350,10390,10300,1989
20240424,115300,13033299270,10380,10430,10430,10350,2602
20240424,115200,13006298380,10430,10400,10440,10350,3952
20240424,115100,12965193530,10380,10350,10400,10320,2796
20240424,115000,12936240720,10350,10300,10370,10280,899
20240424,114900,12926955680,10280,10260,10300,10260,980
20240424,114800,12916874830,10260,10260,10310,10260,1084
20240424,114700,12905726530,10260,10270,10290,10260,1202
20240424,114600,12893383460,10280,10280,10280,10250,1186
20240424,114500,12881212800,10280,10280,10290,10260,798
20240424,114400,12873012260,10280,10290,10290,10280,506
20240424,114300,12867809560,10290,10260,10300,10260,932
20240424,114200,12858228920,10260,10330,10330,10210,15352
20240424,114100,12700621800,10330,10350,10350,10330,1030
20240424,114000,12689975720,10340,10350,10350,10340,2174
20240424,113900,12667485480,10350,10350,10360,10350,637
20240424,113800,12660888190,10350,10380,10380,10350,738
20240424,113700,12653236540,10410,10380,10410,10380,1470
20240424,113600,12637957260,10380,10370,10390,10370,703
20240424,113500,12630661220,10370,10450,10460,10370,4912
20240424,113400,12579462600,10420,10400,10470,10400,4043
20240424,113300,12537190140,10460,10410,10480,10370,4796
20240424,113200,12487108620,10420,10380,10480,10320,3768
20240424,113100,12447967690,10330,10320,10380,10310,2251
20240424,113000,12424713370,10320,10340,10340,10310,3249
20240424,112900,12391169830,10340,10340,10350,10340,530
20240424,112800,12385688480,10340,10360,10370,10340,2964
20240424,112700,12355018660,10360,10380,10390,10340,3669
20240424,112600,12317042740,10380,10370,10400,10360,3149
20240424,112500,12284409390,10370,10370,10380,10360,1208
20240424,112400,12271883170,10370,10410,10410,10360,2765
20240424,112300,12243201830,10410,10410,10420,10400,693
20240424,112200,12235990890,10410,10430,10430,10410,1104
20240424,112100,12224481720,10440,10430,10440,10430,346
20240424,112000,12220871890,10430,10440,10460,10430,619
20240424,111900,12214411190,10430,10480,10500,10430,2115
20240424,111800,12192296980,10480,10450,10510,10450,1003
20240424,111700,12181785730,10510,10430,10510,10430,574
20240424,111600,12175794600,10410,10520,10520,10410,1496
20240424,111500,12160146520,10520,10490,10520,10450,2238
20240424,111400,12136680370,10500,10450,10540,10450,2434
20240424,111300,12111138330,10460,10410,10460,10400,505
20240424,111200,12105879760,10420,10420,10460,10410,677
20240424,111100,12098825820,10410,10410,10480,10410,978
20240424,111000,12088632200,10410,10480,10480,10410,1236
20240424,110900,12075730060,10460,10410,10490,10410,1487
20240424,110800,12060199330,10410,10360,10410,10350,2022
20240424,110700,12039223190,10370,10370,10390,10360,774
20240424,110600,12031196650,10360,10390,10400,10360,1407
20240424,110500,12016594150,10390,10400,10410,10390,977
20240424,110400,12006442050,10410,10400,10490,10390,764
20240424,110300,11998487300,10400,10380,10440,10380,1122
20240424,110200,11986801860,10380,10370,10380,10370,754
20240424,110100,11978981500,10360,10360,10370,10340,2126
20240424,110000,11956969130,10360,10360,10370,10350,396
20240424,105900,11952866730,10350,10380,10380,10350,2747
20240424,105800,11924418590,10380,10390,10390,10380,287
20240424,105700,11921439190,10390,10340,10410,10340,893
20240424,105600,11912186330,10340,10420,10440,10340,5825
20240424,105500,11851671370,10430,10450,10450,10430,5279
20240424,105400,11796597230,10450,10510,10510,10450,1623
20240424,105300,11779600480,10510,10560,10590,10510,5600
20240424,105200,11720533240,10580,10590,10670,10540,5723
20240424,105100,11659861940,10540,10450,10600,10430,3148
20240424,105000,11626732850,10440,10480,10480,10430,2535
20240424,104900,11600254160,10490,10490,10540,10460,941
20240424,104800,11590377050,10490,10430,10490,10430,1781
20240424,104700,11571758910,10430,10430,10440,10430,1438
20240424,104600,11556756160,10430,10440,10450,10430,1756
20240424,104500,11538433380,10440,10460,10460,10430,1167
20240424,104400,11526252840,10470,10450,10470,10420,1206
20240424,104300,11513664350,10470,10380,10490,10380,1071
20240424,104200,11502507990,10380,10480,10490,10380,4338
20240424,104100,11457271510,10490,10470,10540,10410,1450
20240424,104000,11442080090,10420,10510,10510,10380,4847
20240424,103900,11391525280,10510,10510,10590,10440,4361
20240424,103800,11345810910,10510,10480,10510,10440,8997
20240424,103700,11251540020,10500,10440,10500,10420,3479
20240424,103600,11215136750,10440,10480,10480,10420,3015
20240424,103500,11183623490,10500,10630,10650,10380,17430
20240424,103400,11000137560,10660,10600,10720,10600,17599
20240424,103300,10812593470,10630,10440,10650,10420,12250
20240424,103200,10682933980,10450,10420,10450,10360,7269
20240424,103100,10607229340,10420,10470,10490,10420,1735
20240424,103000,10589096960,10470,10510,10520,10400,5487
20240424,102900,10531803620,10550,10550,10620,10450,10659
20240424,102800,10419520020,10570,10440,10690,10430,23185
20240424,102700,10175104990,10440,10340,10440,10330,8720
20240424,102600,10084517670,10330,10340,10390,10300,12154
20240424,102500,9958891030,10360,10230,10380,10230,3540
20240424,102400,9922360970,10230,10260,10260,10230,1237
20240424,102300,9909681920,10260,10130,10260,10130,3720
20240424,102200,9871763380,10130,10250,10250,10120,12347
20240424,102100,9746111350,10250,10260,10280,10240,2612
20240424,102000,9719329310,10260,10280,10290,10260,2341
20240424,101900,9695294980,10280,10300,10340,10260,3281
20240424,101800,9661515840,10340,10250,10360,10230,2965
20240424,101700,9630999000,10230,10260,10310,10230,3534
20240424,101600,9594747900,10260,10350,10350,10210,16737
20240424,101500,9422676760,10350,10390,10400,10350,1324
20240424,101400,9408952820,10410,10450,10460,10340,4472
20240424,101300,9362526720,10450,10490,10490,10360,2693
20240424,101200,9334558560,10490,10490,10530,10370,8719
20240424,101100,9243663890,10530,10590,10590,10490,2424
20240424,101000,9218134430,10590,10470,10600,10420,3553
20240424,100900,9180749600,10400,10440,10500,10400,3332
20240424,100800,9145971230,10420,10630,10630,10400,10873
20240424,100700,9031836510,10640,10500,10690,10500,14849
20240424,100600,8874212330,10500,10420,10500,10400,1604
20240424,100500,8857450550,10490,10440,10530,10390,2072
20240424,100400,8835753990,10390,10410,10470,10350,605
20240424,100300,8829439690,10430,10290,10490,10250,4914
20240424,100200,8778684040,10300,10380,10380,10290,7630
20240424,100100,8700008540,10380,10670,10670,10380,7390
20240424,100000,8622619750,10670,10340,10670,10340,4626
20240424,095900,8573870220,10330,10330,10550,10330,7466
20240424,095800,8495963040,10310,10270,10400,10270,9031
20240424,095700,8402505310,10270,10250,10300,10240,2448
20240424,095600,8377351030,10240,10240,10320,10220,1290
20240424,095500,8364145540,10240,10420,10420,10220,8668
20240424,095400,8274996630,10390,10570,10570,10380,7225
20240424,095300,8199498200,10560,10340,10570,10240,13004
20240424,095200,8064378200,10340,10580,10580,10210,13620
20240424,095100,7923306210,10580,10190,10600,10170,22332
20240424,095000,7693099300,10190,10060,10190,10060,6750
20240424,094900,7624634320,10060,10130,10140,10060,2804
20240424,094800,7596329260,10140,10050,10150,10030,7307
20240424,094700,7522720000,10060,10130,10130,10060,24135
20240424,094600,7279153170,10130,10170,10190,10130,7917
20240424,094500,7198836140,10180,10170,10190,10170,1770
20240424,094400,7180824790,10180,10170,10200,10160,1265
20240424,094300,7167954650,10180,10160,10200,10130,1955
20240424,094200,7148099380,10140,10210,10210,10130,7427
20240424,094100,7072759230,10210,10310,10320,10190,8462
20240424,094000,6986058480,10300,10220,10340,10180,15913
20240424,093900,6822380540,10220,10140,10230,10130,6406
20240424,093800,6757252780,10150,10160,10170,10140,5801
20240424,093700,6698404150,10150,10180,10210,10150,8096
20240424,093600,6616151820,10180,10160,10210,10160,2475
20240424,093500,6590953990,10150,10140,10210,10130,11919
20240424,093400,6469763680,10180,10180,10190,10130,4772
20240424,093300,6421343240,10190,10230,10270,10140,6431
20240424,093200,6355642820,10230,10110,10280,10110,7378
20240424,093100,6280458680,10120,10170,10270,10110,7108
20240424,093000,6208216000,10200,10130,10200,10070,9411
20240424,092900,6112971370,10120,10250,10320,10060,14565
20240424,092800,5964847800,10240,10320,10320,10220,3992
20240424,092700,5923890320,10320,10260,10370,10220,5927
20240424,092600,5862997510,10240,10370,10870,10200,39786
20240424,092500,5442927480,10370,10180,10370,10100,24022
20240424,092400,5197446470,10150,10400,10430,10110,13525
20240424,092300,5059235060,10430,10120,10430,10110,16060
20240424,092200,4894222880,10120,10050,10200,10020,14003
20240424,092100,4753080540,10050,10260,10300,10040,18325
20240424,092000,4566666150,10260,10350,10370,10240,8487
20240424,091900,4479068610,10350,10230,10370,10170,14390
20240424,091800,4331785940,10220,10380,10390,10100,19227
20240424,091700,4134938100,10370,10580,10580,10130,19198
20240424,091600,3935775420,10570,10600,10770,10560,27739
20240424,091500,3641091410,10870,10870,10870,10870,0
20240424,091400,3641091410,10870,10630,10870,10540,12503
20240424,091300,3506819790,10740,10110,10870,10050,22944
20240424,091200,3268182730,10100,10070,10100,9980,14323
20240424,091100,3124546910,10080,10120,10240,10040,6030
20240424,091000,3063554910,10120,10030,10300,9980,31188
20240424,090900,2749272190,10030,9970,10030,9960,24963
20240424,090800,2499549480,9980,9900,10000,9890,14005
20240424,090700,2360422540,9890,9830,10000,9760,13784
20240424,090600,2224360220,9860,9800,10100,9540,34965
20240424,090500,1882280560,9830,9890,10200,9800,56810
20240424,090400,1315447810,10360,10360,10360,10360,0
20240424,090300,1315447810,10360,10420,10420,10360,1444
20240424,090200,1300483650,10420,11340,11340,10360,38986
20240424,090100,883551740,11150,11290,11800,11150,22371
20240424,090000,626953350,11360,11500,12000,11000,54532