KissMeData/088980/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,195900,9968028200,12590,12590,12590,12590,52963
20240424,195800,9968028200,12590,12590,12590,12590,0
20240424,195700,9968028200,12590,12590,12590,12590,0
20240424,195600,9968028200,12590,12590,12590,12590,0
20240424,195500,9968028200,12590,12590,12590,12590,0
20240424,195400,9968028200,12590,12590,12590,12590,0
20240424,195300,9968028200,12590,12590,12590,12590,0
20240424,195200,9968028200,12590,12590,12590,12590,0
20240424,195100,9968028200,12590,12590,12590,12590,0
20240424,195000,9968028200,12590,12590,12590,12590,0
20240424,194900,9968028200,12590,12590,12590,12590,0
20240424,194800,9968028200,12590,12590,12590,12590,0
20240424,194700,9968028200,12590,12590,12590,12590,0
20240424,194600,9968028200,12590,12590,12590,12590,0
20240424,194500,9968028200,12590,12590,12590,12590,0
20240424,194400,9968028200,12590,12590,12590,12590,0
20240424,194300,9968028200,12590,12590,12590,12590,0
20240424,194200,9968028200,12590,12590,12590,12590,0
20240424,194100,9968028200,12590,12590,12590,12590,0
20240424,194000,9968028200,12590,12590,12590,12590,0
20240424,193900,9968028200,12590,12590,12590,12590,0
20240424,193800,9968028200,12590,12590,12590,12590,0
20240424,193700,9968028200,12590,12590,12590,12590,0
20240424,193600,9968028200,12590,12590,12590,12590,0
20240424,193500,9968028200,12590,12590,12590,12590,0
20240424,193400,9968028200,12590,12590,12590,12590,0
20240424,193300,9968028200,12590,12590,12590,12590,0
20240424,193200,9968028200,12590,12590,12590,12590,0
20240424,193100,9968028200,12590,12590,12590,12590,0
20240424,193000,9968028200,12590,12590,12590,12590,0
20240424,192900,9968028200,12590,12590,12590,12590,52963
20240424,192800,9968028200,12590,12590,12590,12590,0
20240424,192700,9968028200,12590,12590,12590,12590,0
20240424,192600,9968028200,12590,12590,12590,12590,0
20240424,192500,9968028200,12590,12590,12590,12590,0
20240424,192400,9968028200,12590,12590,12590,12590,0
20240424,192300,9968028200,12590,12590,12590,12590,0
20240424,192200,9968028200,12590,12590,12590,12590,0
20240424,192100,9968028200,12590,12590,12590,12590,0
20240424,192000,9968028200,12590,12590,12590,12590,0
20240424,191900,9968028200,12590,12590,12590,12590,0
20240424,191800,9968028200,12590,12590,12590,12590,0
20240424,191700,9968028200,12590,12590,12590,12590,0
20240424,191600,9968028200,12590,12590,12590,12590,0
20240424,191500,9968028200,12590,12590,12590,12590,0
20240424,191400,9968028200,12590,12590,12590,12590,0
20240424,191300,9968028200,12590,12590,12590,12590,0
20240424,191200,9968028200,12590,12590,12590,12590,0
20240424,191100,9968028200,12590,12590,12590,12590,0
20240424,191000,9968028200,12590,12590,12590,12590,0
20240424,190900,9968028200,12590,12590,12590,12590,0
20240424,190800,9968028200,12590,12590,12590,12590,0
20240424,190700,9968028200,12590,12590,12590,12590,0
20240424,190600,9968028200,12590,12590,12590,12590,0
20240424,190500,9968028200,12590,12590,12590,12590,0
20240424,190400,9968028200,12590,12590,12590,12590,0
20240424,190300,9968028200,12590,12590,12590,12590,0
20240424,190200,9968028200,12590,12590,12590,12590,0
20240424,190100,9968028200,12590,12590,12590,12590,0
20240424,190000,9968028200,12590,12590,12590,12590,0
20240424,185900,9968028200,12590,12590,12590,12590,52963
20240424,185800,9968028200,12590,12590,12590,12590,0
20240424,185700,9968028200,12590,12590,12590,12590,0
20240424,185600,9968028200,12590,12590,12590,12590,0
20240424,185500,9968028200,12590,12590,12590,12590,0
20240424,185400,9968028200,12590,12590,12590,12590,0
20240424,185300,9968028200,12590,12590,12590,12590,0
20240424,185200,9968028200,12590,12590,12590,12590,0
20240424,185100,9968028200,12590,12590,12590,12590,0
20240424,185000,9968028200,12590,12590,12590,12590,0
20240424,184900,9968028200,12590,12590,12590,12590,0
20240424,184800,9968028200,12590,12590,12590,12590,0
20240424,184700,9968028200,12590,12590,12590,12590,0
20240424,184600,9968028200,12590,12590,12590,12590,0
20240424,184500,9968028200,12590,12590,12590,12590,0
20240424,184400,9968028200,12590,12590,12590,12590,0
20240424,184300,9968028200,12590,12590,12590,12590,0
20240424,184200,9968028200,12590,12590,12590,12590,0
20240424,184100,9968028200,12590,12590,12590,12590,0
20240424,184000,9968028200,12590,12590,12590,12590,0
20240424,183900,9968028200,12590,12590,12590,12590,0
20240424,183800,9968028200,12590,12590,12590,12590,0
20240424,183700,9968028200,12590,12590,12590,12590,0
20240424,183600,9968028200,12590,12590,12590,12590,0
20240424,183500,9968028200,12590,12590,12590,12590,0
20240424,183400,9968028200,12590,12590,12590,12590,0
20240424,183300,9968028200,12590,12590,12590,12590,0
20240424,183200,9968028200,12590,12590,12590,12590,0
20240424,183100,9968028200,12590,12590,12590,12590,0
20240424,183000,9968028200,12590,12590,12590,12590,0
20240424,182900,9968028200,12590,12590,12590,12590,52963
20240424,182800,9968028200,12590,12590,12590,12590,0
20240424,182700,9968028200,12590,12590,12590,12590,0
20240424,182600,9968028200,12590,12590,12590,12590,0
20240424,182500,9968028200,12590,12590,12590,12590,0
20240424,182400,9968028200,12590,12590,12590,12590,0
20240424,182300,9968028200,12590,12590,12590,12590,0
20240424,182200,9968028200,12590,12590,12590,12590,0
20240424,182100,9968028200,12590,12590,12590,12590,0
20240424,182000,9968028200,12590,12590,12590,12590,0
20240424,181900,9968028200,12590,12590,12590,12590,0
20240424,181800,9968028200,12590,12590,12590,12590,0
20240424,181700,9968028200,12590,12590,12590,12590,0
20240424,181600,9968028200,12590,12590,12590,12590,0
20240424,181500,9968028200,12590,12590,12590,12590,0
20240424,181400,9968028200,12590,12590,12590,12590,0
20240424,181300,9968028200,12590,12590,12590,12590,0
20240424,181200,9968028200,12590,12590,12590,12590,0
20240424,181100,9968028200,12590,12590,12590,12590,0
20240424,181000,9968028200,12590,12590,12590,12590,0
20240424,180900,9968028200,12590,12590,12590,12590,0
20240424,180800,9968028200,12590,12590,12590,12590,0
20240424,180700,9968028200,12590,12590,12590,12590,0
20240424,180600,9968028200,12590,12590,12590,12590,0
20240424,180500,9968028200,12590,12590,12590,12590,0
20240424,180400,9968028200,12590,12590,12590,12590,0
20240424,180300,9968028200,12590,12590,12590,12590,0
20240424,180200,9968028200,12590,12590,12590,12590,0
20240424,180100,9968028200,12590,12590,12590,12590,0
20240424,180000,9968028200,12590,12590,12590,12590,0
20240424,175900,9968028200,12590,12590,12590,12590,52963
20240424,175800,9968028200,12590,12590,12590,12590,0
20240424,175700,9968028200,12590,12590,12590,12590,0
20240424,175600,9968028200,12590,12590,12590,12590,0
20240424,175500,9968028200,12590,12590,12590,12590,0
20240424,175400,9968028200,12590,12590,12590,12590,0
20240424,175300,9968028200,12590,12590,12590,12590,0
20240424,175200,9968028200,12590,12590,12590,12590,0
20240424,175100,9968028200,12590,12590,12590,12590,0
20240424,175000,9968028200,12590,12590,12590,12590,0
20240424,174900,9968028200,12590,12590,12590,12590,0
20240424,174800,9968028200,12590,12590,12590,12590,0
20240424,174700,9968028200,12590,12590,12590,12590,0
20240424,174600,9968028200,12590,12590,12590,12590,0
20240424,174500,9968028200,12590,12590,12590,12590,0
20240424,174400,9968028200,12590,12590,12590,12590,0
20240424,174300,9968028200,12590,12590,12590,12590,0
20240424,174200,9968028200,12590,12590,12590,12590,0
20240424,174100,9968028200,12590,12590,12590,12590,0
20240424,174000,9968028200,12590,12590,12590,12590,0
20240424,173900,9968028200,12590,12590,12590,12590,0
20240424,173800,9968028200,12590,12590,12590,12590,0
20240424,173700,9968028200,12590,12590,12590,12590,0
20240424,173600,9968028200,12590,12590,12590,12590,0
20240424,173500,9968028200,12590,12590,12590,12590,0
20240424,173400,9968028200,12590,12590,12590,12590,0
20240424,173300,9968028200,12590,12590,12590,12590,0
20240424,173200,9968028200,12590,12590,12590,12590,0
20240424,173100,9968028200,12590,12590,12590,12590,0
20240424,173000,9968028200,12590,12590,12590,12590,0
20240424,172900,9968028200,12590,12590,12590,12590,52963
20240424,172800,9968028200,12590,12590,12590,12590,0
20240424,172700,9968028200,12590,12590,12590,12590,0
20240424,172600,9968028200,12590,12590,12590,12590,0
20240424,172500,9968028200,12590,12590,12590,12590,0
20240424,172400,9968028200,12590,12590,12590,12590,0
20240424,172300,9968028200,12590,12590,12590,12590,0
20240424,172200,9968028200,12590,12590,12590,12590,0
20240424,172100,9968028200,12590,12590,12590,12590,0
20240424,172000,9968028200,12590,12590,12590,12590,0
20240424,171900,9968028200,12590,12590,12590,12590,0
20240424,171800,9968028200,12590,12590,12590,12590,0
20240424,171700,9968028200,12590,12590,12590,12590,0
20240424,171600,9968028200,12590,12590,12590,12590,0
20240424,171500,9968028200,12590,12590,12590,12590,0
20240424,171400,9968028200,12590,12590,12590,12590,0
20240424,171300,9968028200,12590,12590,12590,12590,0
20240424,171200,9968028200,12590,12590,12590,12590,0
20240424,171100,9968028200,12590,12590,12590,12590,0
20240424,171000,9968028200,12590,12590,12590,12590,0
20240424,170900,9968028200,12590,12590,12590,12590,0
20240424,170800,9968028200,12590,12590,12590,12590,0
20240424,170700,9968028200,12590,12590,12590,12590,0
20240424,170600,9968028200,12590,12590,12590,12590,0
20240424,170500,9968028200,12590,12590,12590,12590,0
20240424,170400,9968028200,12590,12590,12590,12590,0
20240424,170300,9968028200,12590,12590,12590,12590,0
20240424,170200,9968028200,12590,12590,12590,12590,0
20240424,170100,9968028200,12590,12590,12590,12590,0
20240424,170000,9968028200,12590,12590,12590,12590,0
20240424,165900,9968028200,12590,12590,12590,12590,52963
20240424,165800,9968028200,12590,12590,12590,12590,0
20240424,165700,9968028200,12590,12590,12590,12590,0
20240424,165600,9968028200,12590,12590,12590,12590,0
20240424,165500,9968028200,12590,12590,12590,12590,0
20240424,165400,9968028200,12590,12590,12590,12590,0
20240424,165300,9968028200,12590,12590,12590,12590,0
20240424,165200,9968028200,12590,12590,12590,12590,0
20240424,165100,9968028200,12590,12590,12590,12590,0
20240424,165000,9968028200,12590,12590,12590,12590,0
20240424,164900,9968028200,12590,12590,12590,12590,0
20240424,164800,9968028200,12590,12590,12590,12590,0
20240424,164700,9968028200,12590,12590,12590,12590,0
20240424,164600,9968028200,12590,12590,12590,12590,0
20240424,164500,9968028200,12590,12590,12590,12590,0
20240424,164400,9968028200,12590,12590,12590,12590,0
20240424,164300,9968028200,12590,12590,12590,12590,0
20240424,164200,9968028200,12590,12590,12590,12590,0
20240424,164100,9968028200,12590,12590,12590,12590,0
20240424,164000,9968028200,12590,12590,12590,12590,0
20240424,163900,9968028200,12590,12590,12590,12590,0
20240424,163800,9968028200,12590,12590,12590,12590,0
20240424,163700,9968028200,12590,12590,12590,12590,0
20240424,163600,9968028200,12590,12590,12590,12590,0
20240424,163500,9968028200,12590,12590,12590,12590,0
20240424,163400,9968028200,12590,12590,12590,12590,0
20240424,163300,9968028200,12590,12590,12590,12590,0
20240424,163200,9968028200,12590,12590,12590,12590,0
20240424,163100,9968028200,12590,12590,12590,12590,0
20240424,163000,9968028200,12590,12590,12590,12590,0
20240424,162900,9968028200,12590,12590,12590,12590,52963
20240424,162800,9968028200,12590,12590,12590,12590,0
20240424,162700,9968028200,12590,12590,12590,12590,0
20240424,162600,9968028200,12590,12590,12590,12590,0
20240424,162500,9968028200,12590,12590,12590,12590,0
20240424,162400,9968028200,12590,12590,12590,12590,0
20240424,162300,9968028200,12590,12590,12590,12590,0
20240424,162200,9968028200,12590,12590,12590,12590,0
20240424,162100,9968028200,12590,12590,12590,12590,0
20240424,162000,9968028200,12590,12590,12590,12590,0
20240424,161900,9968028200,12590,12590,12590,12590,0
20240424,161800,9968028200,12590,12590,12590,12590,0
20240424,161700,9968028200,12590,12590,12590,12590,0
20240424,161600,9968028200,12590,12590,12590,12590,0
20240424,161500,9968028200,12590,12590,12590,12590,0
20240424,161400,9968028200,12590,12590,12590,12590,0
20240424,161300,9968028200,12590,12590,12590,12590,0
20240424,161200,9968028200,12590,12590,12590,12590,0
20240424,161100,9968028200,12590,12590,12590,12590,0
20240424,161000,9968028200,12590,12590,12590,12590,0
20240424,160900,9968028200,12590,12590,12590,12590,0
20240424,160800,9968028200,12590,12590,12590,12590,0
20240424,160700,9968028200,12590,12590,12590,12590,0
20240424,160600,9968028200,12590,12590,12590,12590,0
20240424,160500,9968028200,12590,12590,12590,12590,0
20240424,160400,9968028200,12590,12590,12590,12590,0
20240424,160300,9968028200,12590,12590,12590,12590,0
20240424,160200,9968028200,12590,12590,12590,12590,0
20240424,160100,9968028200,12590,12590,12590,12590,0
20240424,160000,9968028200,12590,12590,12590,12590,0
20240424,155900,9968028200,12590,12590,12590,12590,52963
20240424,155800,9968028200,12590,12590,12590,12590,0
20240424,155700,9968028200,12590,12590,12590,12590,0
20240424,155600,9968028200,12590,12590,12590,12590,0
20240424,155500,9968028200,12590,12590,12590,12590,0
20240424,155400,9968028200,12590,12590,12590,12590,0
20240424,155300,9968028200,12590,12590,12590,12590,0
20240424,155200,9968028200,12590,12590,12590,12590,0
20240424,155100,9968028200,12590,12590,12590,12590,0
20240424,155000,9968028200,12590,12590,12590,12590,0
20240424,154900,9968028200,12590,12590,12590,12590,0
20240424,154800,9968028200,12590,12590,12590,12590,0
20240424,154700,9968028200,12590,12590,12590,12590,0
20240424,154600,9968028200,12590,12590,12590,12590,0
20240424,154500,9968028200,12590,12590,12590,12590,0
20240424,154400,9968028200,12590,12590,12590,12590,0
20240424,154300,9968028200,12590,12590,12590,12590,0
20240424,154200,9968028200,12590,12590,12590,12590,0
20240424,154100,9968028200,12590,12590,12590,12590,0
20240424,154000,9968028200,12590,12590,12590,12590,0
20240424,153900,9968028200,12590,12590,12590,12590,0
20240424,153800,9968028200,12590,12590,12590,12590,0
20240424,153700,9968028200,12590,12590,12590,12590,0
20240424,153600,9968028200,12590,12590,12590,12590,0
20240424,153500,9968028200,12590,12590,12590,12590,0
20240424,153400,9968028200,12590,12590,12590,12590,0
20240424,153300,9968028200,12590,12590,12590,12590,0
20240424,153200,9968028200,12590,12590,12590,12590,0
20240424,153100,9968028200,12590,12590,12590,12590,0
20240424,153000,9968028200,12590,12590,12590,12590,52963
20240424,152900,9301224030,12590,12590,12590,12590,0
20240424,152800,9301224030,12590,12590,12590,12590,0
20240424,152700,9301224030,12590,12590,12590,12590,0
20240424,152600,9301224030,12590,12590,12590,12590,0
20240424,152500,9301224030,12590,12590,12590,12590,0
20240424,152400,9301224030,12590,12590,12590,12590,0
20240424,152300,9301224030,12590,12590,12590,12590,0
20240424,152200,9301224030,12590,12590,12590,12590,0
20240424,152100,9301224030,12590,12590,12590,12590,0
20240424,152000,9301224030,12590,12590,12590,12590,0
20240424,151900,9301224030,12590,12590,12600,12590,10674
20240424,151800,9166819190,12600,12600,12600,12590,819
20240424,151700,9156503200,12600,12600,12600,12590,1436
20240424,151600,9138411870,12600,12590,12600,12590,1315
20240424,151500,9121848170,12600,12590,12600,12590,1307
20240424,151400,9105386250,12600,12590,12600,12590,1615
20240424,151300,9085040120,12590,12590,12600,12590,1668
20240424,151200,9064036300,12600,12600,12600,12590,1991
20240424,151100,9038958210,12600,12590,12600,12590,2428
20240424,151000,9008373020,12590,12600,12600,12590,1093
20240424,150900,8994610080,12600,12590,12600,12590,1869
20240424,150800,8971070580,12590,12590,12600,12590,1686
20240424,150700,8949842060,12600,12590,12600,12590,2281
20240424,150600,8921109680,12590,12600,12600,12590,3385
20240424,150500,8878483540,12590,12590,12600,12590,985
20240424,150400,8866082130,12590,12590,12600,12590,1751
20240424,150300,8844028760,12600,12600,12600,12590,4825
20240424,150200,8783240870,12590,12590,12600,12590,1372
20240424,150100,8765965790,12590,12590,12600,12590,1950
20240424,150000,8741406040,12600,12590,12600,12590,2513
20240424,145900,8709751590,12590,12590,12600,12590,1434
20240424,145800,8691689910,12590,12600,12600,12590,2478
20240424,145700,8660484270,12590,12600,12600,12590,2498
20240424,145600,8629032990,12600,12590,12600,12580,7433
20240424,145500,8535446990,12580,12590,12590,12580,749
20240424,145400,8526023950,12580,12580,12590,12580,1589
20240424,145300,8506026990,12580,12590,12590,12580,2576
20240424,145200,8473612170,12580,12580,12590,12580,1243
20240424,145100,8457974280,12580,12590,12590,12580,1609
20240424,145000,8437725340,12580,12580,12590,12580,855
20240424,144900,8426968840,12580,12580,12590,12580,2382
20240424,144800,8396987350,12580,12580,12590,12580,3197
20240424,144700,8356761490,12590,12580,12590,12580,1660
20240424,144600,8335868680,12580,12590,12590,12580,2026
20240424,144500,8310372940,12590,12590,12590,12580,3070
20240424,144400,8271730330,12590,12580,12590,12580,1369
20240424,144300,8254500910,12590,12590,12590,12580,1584
20240424,144200,8234566850,12590,12590,12590,12580,1037
20240424,144100,8221520600,12590,12590,12590,12580,1627
20240424,144000,8201044120,12580,12590,12590,12580,1797
20240424,143900,8178430000,12590,12590,12590,12580,1079
20240424,143800,8164851990,12580,12580,12590,12580,4146
20240424,143700,8112660590,12590,12590,12590,12580,682
20240424,143600,8104080090,12590,12590,12590,12580,1201
20240424,143500,8088963740,12580,12590,12590,12580,2086
20240424,143400,8062713820,12580,12580,12590,12580,1585
20240424,143300,8042773460,12580,12580,12590,12580,1982
20240424,143200,8017832530,12590,12580,12590,12580,515
20240424,143100,8011353560,12580,12580,12590,12570,768
20240424,143000,8001694810,12580,12580,12590,12580,1766
20240424,142900,7979470260,12590,12580,12590,12570,797
20240424,142800,7969445740,12590,12580,12590,12570,768
20240424,142700,7959787980,12570,12580,12590,12570,1226
20240424,142600,7944369490,12590,12570,12590,12570,1013
20240424,142500,7931632200,12580,12580,12590,12570,1318
20240424,142400,7915056390,12570,12580,12580,12570,474
20240424,142300,7909097220,12580,12570,12580,12570,1623
20240424,142200,7888686940,12570,12580,12590,12570,981
20240424,142100,7876351460,12590,12570,12590,12570,1396
20240424,142000,7858788950,12580,12570,12590,12570,1005
20240424,141900,7846146460,12570,12580,12580,12570,783
20240424,141800,7836301360,12580,12580,12580,12570,3015
20240424,141700,7798379200,12590,12590,12590,12580,5699
20240424,141600,7726678140,12580,12590,12590,12580,6252
20240424,141500,7648025070,12590,12580,12590,12580,2500
20240424,141400,7616566770,12580,12580,12590,12580,1480
20240424,141300,7597946270,12580,12590,12590,12580,5741
20240424,141200,7525714580,12580,12580,12590,12580,1568
20240424,141100,7505981510,12590,12590,12590,12580,1345
20240424,141000,7489060990,12590,12590,12590,12580,1357
20240424,140900,7471982320,12580,12590,12590,12580,522
20240424,140800,7465413900,12580,12580,12590,12580,1610
20240424,140700,7445152500,12580,12580,12590,12580,1413
20240424,140600,7427368880,12580,12580,12590,12580,2806
20240424,140500,7392055140,12590,12570,12590,12560,13135
20240424,140400,7226863810,12580,12570,12580,12570,617
20240424,140300,7219107470,12580,12570,12580,12570,1787
20240424,140200,7196637270,12570,12570,12580,12570,1676
20240424,140100,7175562310,12580,12580,12580,12570,286
20240424,140000,7171966120,12580,12580,12580,12570,1587
20240424,135900,7152009080,12580,12580,12580,12570,694
20240424,135800,7143284380,12580,12570,12580,12570,1712
20240424,135700,7121756000,12570,12570,12580,12570,1744
20240424,135600,7099822430,12570,12570,12580,12570,810
20240424,135500,7089640150,12570,12580,12580,12570,1982
20240424,135400,7064714610,12570,12570,12580,12570,1409
20240424,135300,7046996470,12580,12570,12580,12570,3849
20240424,135200,6998594150,12570,12570,12580,12570,1691
20240424,135100,6977329660,12570,12570,12580,12570,808
20240424,135000,6967172680,12570,12570,12580,12570,1201
20240424,134900,6952068650,12570,12580,12580,12570,3616
20240424,134800,6906607820,12580,12570,12580,12570,827
20240424,134700,6896212020,12570,12580,12580,12570,1301
20240424,134600,6879851070,12580,12580,12580,12570,704
20240424,134500,6871001200,12570,12570,12580,12570,1372
20240424,134400,6853747500,12570,12570,12580,12570,2040
20240424,134300,6828092140,12570,12580,12580,12570,1275
20240424,134200,6812063920,12580,12560,12580,12560,1168
20240424,134100,6797374360,12560,12570,12570,12560,876
20240424,134000,6786369380,12580,12580,12580,12570,1480
20240424,133900,6767758430,12570,12560,12580,12560,1116
20240424,133800,6753736220,12570,12570,12580,12570,765
20240424,133700,6744117760,12570,12560,12570,12560,1256
20240424,133600,6728337040,12570,12570,12570,12560,1100
20240424,133500,6714513420,12570,12570,12570,12560,4075
20240424,133400,6663298700,12560,12570,12570,12560,4157
20240424,133300,6611051870,12560,12560,12570,12560,850
20240424,133200,6600375370,12560,12570,12570,12560,1502
20240424,133100,6581503260,12570,12570,12570,12560,5255
20240424,133000,6515492840,12560,12560,12570,12560,630
20240424,132900,6507579200,12570,12560,12570,12560,1451
20240424,132800,6489346520,12560,12560,12570,12560,690
20240424,132700,6480679730,12560,12560,12570,12560,1777
20240424,132600,6458352890,12570,12560,12570,12560,1541
20240424,132500,6438987830,12560,12560,12570,12560,925
20240424,132400,6427368930,12560,12570,12570,12560,3408
20240424,132300,6384536840,12570,12560,12570,12560,810
20240424,132200,6374360780,12560,12570,12570,12560,3415
20240424,132100,6331443480,12570,12560,12570,12560,2029
20240424,132000,6305947380,12570,12570,12570,12560,900
20240424,131900,6294636360,12570,12570,12580,12560,464
20240424,131800,6288804280,12560,12570,12570,12560,1458
20240424,131700,6270484720,12570,12570,12570,12560,857
20240424,131600,6259718350,12570,12580,12580,12560,1245
20240424,131500,6244069640,12580,12570,12580,12570,688
20240424,131400,6235421260,12570,12570,12570,12570,799
20240424,131300,6225377830,12580,12580,12580,12560,665
20240424,131200,6217021570,12570,12560,12580,12560,1109
20240424,131100,6203082080,12560,12580,12580,12560,1458
20240424,131000,6184760590,12570,12560,12570,12560,982
20240424,130900,6172421560,12560,12570,12570,12560,2234
20240424,130800,6144355170,12560,12570,12570,12560,1526
20240424,130700,6125178230,12560,12560,12570,12560,607
20240424,130600,6117553990,12560,12560,12570,12560,1547
20240424,130500,6098116690,12560,12560,12570,12560,1690
20240424,130400,6076880670,12560,12560,12570,12560,1364
20240424,130300,6059740570,12560,12560,12570,12560,1485
20240424,130200,6041079480,12560,12560,12560,12560,787
20240424,130100,6031194760,12560,12560,12570,12560,1215
20240424,130000,6015927400,12560,12560,12570,12560,952
20240424,125900,6003968170,12560,12570,12570,12560,1467
20240424,125800,5985531090,12570,12560,12570,12560,2793
20240424,125700,5950443920,12560,12560,12570,12560,4909
20240424,125600,5888785290,12570,12570,12570,12560,2572
20240424,125500,5856456710,12560,12570,12570,12560,858
20240424,125400,5845680140,12570,12560,12570,12560,2004
20240424,125300,5820494950,12560,12560,12570,12560,1665
20240424,125200,5799575120,12560,12560,12570,12560,611
20240424,125100,5791900890,12560,12560,12570,12560,1612
20240424,125000,5771647070,12560,12570,12570,12560,935
20240424,124900,5759902570,12570,12560,12570,12560,1567
20240424,124800,5740213910,12570,12560,12570,12560,1081
20240424,124700,5726628450,12560,12570,12570,12560,995
20240424,124600,5714130000,12570,12560,12570,12560,1705
20240424,124500,5692705050,12560,12570,12570,12560,1295
20240424,124400,5676432800,12560,12560,12570,12560,774
20240424,124300,5666709060,12560,12570,12570,12560,2275
20240424,124200,5638121840,12570,12570,12570,12560,1391
20240424,124100,5620650480,12570,12570,12570,12560,1312
20240424,124000,5604161450,12570,12560,12570,12560,742
20240424,123900,5594836930,12570,12570,12580,12560,1648
20240424,123800,5574117250,12560,12580,12580,12560,1587
20240424,123700,5554161660,12580,12570,12580,12570,1673
20240424,123600,5533130970,12570,12570,12580,12570,1337
20240424,123500,5516316860,12570,12570,12580,12570,1674
20240424,123400,5495267100,12570,12570,12580,12570,849
20240424,123300,5484594580,12570,12570,12580,12570,1295
20240424,123200,5468309440,12570,12570,12570,12570,797
20240424,123100,5458291150,12580,12570,12580,12570,1471
20240424,123000,5439793680,12570,12580,12580,12570,2142
20240424,122900,5412861150,12580,12570,12580,12570,790
20240424,122800,5402930520,12580,12570,12580,12570,1346
20240424,122700,5386004270,12570,12570,12580,12570,824
20240424,122600,5375645720,12580,12580,12580,12570,1244
20240424,122500,5360001650,12580,12580,12580,12570,1296
20240424,122400,5343702890,12570,12570,12580,12570,3303
20240424,122300,5302180350,12580,12570,12580,12570,1320
20240424,122200,5285580700,12570,12580,12580,12570,1023
20240424,122100,5272714610,12570,12570,12580,12570,570
20240424,122000,5265549550,12580,12580,12580,12570,2290
20240424,121900,5236755850,12580,12580,12580,12570,735
20240424,121800,5227516210,12580,12580,12580,12570,1541
20240424,121700,5208137030,12570,12580,12580,12570,1317
20240424,121600,5191573060,12570,12570,12580,12570,967
20240424,121500,5179416570,12580,12570,12580,12570,1241
20240424,121400,5163810090,12570,12580,12580,12570,1007
20240424,121300,5151147450,12580,12580,12580,12570,1259
20240424,121200,5135314610,12580,12580,12580,12570,1728
20240424,121100,5113581400,12570,12570,12580,12570,716
20240424,121000,5104581270,12570,12580,12580,12570,1751
20240424,120900,5082562930,12580,12580,12580,12570,866
20240424,120800,5071673310,12570,12570,12580,12570,1468
20240424,120700,5053213190,12570,12570,12580,12570,1996
20240424,120600,5028109930,12570,12570,12580,12570,1917
20240424,120500,5004013200,12580,12580,12580,12570,1292
20240424,120400,4987762960,12580,12570,12580,12570,872
20240424,120300,4976801100,12570,12580,12580,12570,1710
20240424,120200,4955298950,12570,12570,12580,12570,1584
20240424,120100,4935378000,12570,12580,12580,12570,923
20240424,120000,4923775360,12580,12570,12580,12570,1451
20240424,115900,4905528380,12570,12580,12580,12570,1426
20240424,115800,4887593720,12570,12570,12580,12570,636
20240424,115700,4879598160,12570,12580,12580,12570,3910
20240424,115600,4830417010,12580,12590,12590,12580,1355
20240424,115500,4813366010,12590,12590,12590,12570,1583
20240424,115400,4793444660,12580,12590,12590,12580,1032
20240424,115300,4780455140,12580,12580,12580,12570,1499
20240424,115200,4761602150,12580,12580,12580,12570,2062
20240424,115100,4735670730,12580,12570,12580,12570,414
20240424,115000,4730465330,12580,12580,12590,12580,1626
20240424,114900,4710004200,12580,12580,12580,12570,2755
20240424,114800,4675349840,12580,12570,12580,12570,1071
20240424,114700,4661884990,12570,12570,12580,12570,1512
20240424,114600,4642871600,12570,12580,12580,12570,463
20240424,114500,4637051390,12580,12570,12580,12570,1433
20240424,114400,4619031510,12580,12570,12580,12570,1613
20240424,114300,4598748590,12580,12570,12580,12570,278
20240424,114200,4595254070,12570,12570,12580,12570,1254
20240424,114100,4579484340,12570,12570,12580,12570,1119
20240424,114000,4565416040,12570,12570,12580,12570,1543
20240424,113900,4546011980,12570,12570,12580,12570,2430
20240424,113800,4515451040,12570,12580,12580,12570,587
20240424,113700,4508069380,12580,12580,12590,12570,1886
20240424,113600,4484339080,12580,12590,12590,12580,1377
20240424,113500,4467009380,12580,12570,12590,12570,1109
20240424,113400,4453059540,12570,12580,12590,12570,2344
20240424,113300,4423569020,12580,12580,12580,12570,590
20240424,113200,4416152210,12590,12570,12590,12570,1700
20240424,113100,4394772340,12570,12580,12580,12570,1304
20240424,113000,4378372880,12580,12570,12580,12570,921
20240424,112900,4366795870,12570,12580,12580,12570,1585
20240424,112800,4346864940,12580,12590,12590,12570,794
20240424,112700,4336883320,12590,12580,12590,12580,1409
20240424,112600,4319150080,12590,12580,12590,12580,8858
20240424,112500,4207715580,12580,12590,12590,12580,1219
20240424,112400,4192379940,12590,12580,12590,12580,3536
20240424,112300,4147878030,12590,12580,12590,12580,1042
20240424,112200,4134763330,12580,12580,12590,12580,1469
20240424,112100,4116276350,12580,12590,12590,12580,1415
20240424,112000,4098468600,12580,12580,12580,12580,911
20240424,111900,4087008220,12590,12580,12590,12580,1638
20240424,111800,4066395100,12580,12590,12590,12580,3495
20240424,111700,4022405690,12580,12580,12590,12580,1631
20240424,111600,4001879570,12580,12580,12590,12580,1678
20240424,111500,3980762870,12580,12580,12590,12580,879
20240424,111400,3969704120,12590,12590,12590,12580,1505
20240424,111300,3950763800,12590,12590,12590,12580,1980
20240424,111200,3925843870,12590,12580,12590,12580,1887
20240424,111100,3902092390,12590,12580,12590,12580,1188
20240424,111000,3887140220,12580,12580,12590,12580,698
20240424,110900,3878359370,12580,12570,12580,12570,14161
20240424,110800,3700218040,12570,12580,12580,12570,1853
20240424,110700,3676912550,12570,12570,12580,12570,907
20240424,110600,3665508920,12570,12580,12580,12570,1570
20240424,110500,3645766050,12570,12580,12580,12570,945
20240424,110400,3633887350,12570,12570,12580,12570,1295
20240424,110300,3617602190,12570,12570,12580,12570,1607
20240424,110200,3597391570,12570,12580,12580,12570,881
20240424,110100,3586317220,12580,12570,12580,12570,2516
20240424,110000,3554673910,12570,12580,12580,12570,370
20240424,105900,3550022330,12580,12570,12580,12570,1672
20240424,105800,3528998300,12570,12580,12580,12570,3038
20240424,105700,3490802670,12580,12570,12580,12570,752
20240424,105600,3481349610,12580,12580,12580,12570,1458
20240424,105500,3463015470,12570,12570,12580,12570,668
20240424,105400,3454618680,12580,12580,12580,12570,1526
20240424,105300,3435427790,12570,12570,12580,12570,2082
20240424,105200,3409250100,12570,12570,12580,12570,873
20240424,105100,3398271960,12570,12570,12580,12570,1506
20240424,105000,3379334590,12570,12570,12580,12570,834
20240424,104900,3368851200,12580,12570,12580,12570,1458
20240424,104800,3350517190,12570,12570,12580,12570,4371
20240424,104700,3295566770,12570,12570,12570,12570,1027
20240424,104600,3282657380,12580,12570,12580,12570,1300
20240424,104500,3266308240,12570,12560,12580,12560,3433
20240424,104400,3223154450,12570,12570,12570,12560,388
20240424,104300,3218280570,12560,12570,12580,12560,1571
20240424,104200,3198530050,12570,12570,12580,12570,1490
20240424,104100,3179795180,12570,12570,12580,12570,1367
20240424,104000,3162604930,12570,12570,12580,12570,1568
20240424,103900,3142888120,12580,12570,12580,12570,712
20240424,103800,3133938250,12570,12570,12570,12560,787
20240424,103700,3124050100,12560,12560,12580,12560,7341
20240424,103600,3031775730,12570,12570,12580,12560,1547
20240424,103500,3012335790,12570,12560,12570,12560,1559
20240424,103400,2992746470,12570,12560,12570,12560,818
20240424,103300,2982470950,12570,12560,12570,12560,2390
20240424,103200,2952435420,12570,12570,12570,12560,1532
20240424,103100,2933183260,12570,12560,12570,12560,1526
20240424,103000,2914009410,12570,12560,12570,12560,1964
20240424,102900,2889329210,12560,12570,12570,12560,824
20240424,102800,2878975720,12560,12560,12570,12560,1514
20240424,102700,2859952930,12570,12570,12570,12560,656
20240424,102600,2851713530,12570,12570,12570,12560,2307
20240424,102500,2822726520,12560,12560,12570,12560,1424
20240424,102400,2804834040,12570,12560,12570,12560,1631
20240424,102300,2784340470,12570,12570,12570,12560,2080
20240424,102200,2758202380,12560,12560,12570,12560,1665
20240424,102100,2737280860,12560,12560,12570,12560,229
20240424,102000,2734404150,12570,12570,12570,12560,1758
20240424,101900,2712314190,12570,12560,12570,12560,1214
20240424,101800,2697063140,12570,12560,12570,12560,1276
20240424,101700,2681029040,12560,12560,12570,12560,1546
20240424,101600,2661601840,12560,12570,12570,12560,2144
20240424,101500,2634673090,12570,12570,12570,12560,2135
20240424,101400,2607842690,12570,12560,12570,12560,1358
20240424,101300,2590778530,12570,12560,12570,12560,1266
20240424,101200,2574866200,12560,12570,12570,12560,1783
20240424,101100,2552460540,12560,12560,12570,12560,1248
20240424,101000,2536783240,12570,12560,12570,12560,6310
20240424,100900,2457473430,12560,12570,12570,12560,2158
20240424,100800,2430355610,12570,12570,12570,12560,1475
20240424,100700,2411822320,12570,12560,12570,12560,3542
20240424,100600,2367325630,12570,12560,12570,12560,680
20240424,100500,2358784820,12570,12570,12570,12560,1150
20240424,100400,2344332570,12570,12570,12570,12560,884
20240424,100300,2333227670,12560,12570,12570,12560,1511
20240424,100200,2314241330,12560,12560,12570,12560,1602
20240424,100100,2294111040,12560,12570,12570,12560,434
20240424,100000,2288659940,12560,12570,12580,12560,2791
20240424,095900,2253586100,12570,12570,12580,12570,5412
20240424,095800,2185510120,12570,12570,12580,12570,540
20240424,095700,2178722250,12580,12570,12580,12570,974
20240424,095600,2166471950,12570,12580,12580,12570,1009
20240424,095500,2153785590,12570,12570,12580,12570,2826
20240424,095400,2118252170,12570,12580,12580,12570,2470
20240424,095300,2087197300,12570,12580,12580,12570,1061
20240424,095200,2073854220,12580,12570,12580,12560,1488
20240424,095100,2055152740,12570,12570,12570,12560,2033
20240424,095000,2029605540,12570,12560,12570,12560,2005
20240424,094900,2004412890,12560,12570,12570,12560,381
20240424,094800,1999627390,12560,12570,12580,12560,8204
20240424,094700,1896502530,12580,12580,12580,12570,1734
20240424,094600,1874704320,12580,12580,12580,12570,3884
20240424,094500,1825852190,12580,12580,12580,12570,1359
20240424,094400,1808760550,12580,12580,12580,12570,670
20240424,094300,1800337750,12580,12580,12580,12570,912
20240424,094200,1788871020,12580,12580,12580,12570,1177
20240424,094100,1774074480,12580,12570,12580,12570,208
20240424,094000,1771458980,12570,12590,12590,12570,5605
20240424,093900,1701000710,12580,12580,12580,12570,861
20240424,093800,1690173090,12570,12580,12580,12570,1498
20240424,093700,1671339290,12580,12580,12580,12570,2702
20240424,093600,1637352830,12580,12580,12590,12570,3295
20240424,093500,1595903660,12580,12570,12580,12570,1448
20240424,093400,1577702090,12580,12580,12580,12570,1371
20240424,093300,1560455010,12580,12580,12580,12570,1514
20240424,093200,1541410210,12580,12580,12590,12580,6288
20240424,093100,1462307150,12580,12580,12580,12570,16388
20240424,093000,1256147760,12580,12570,12580,12570,4962
20240424,092900,1193731120,12570,12580,12580,12570,1490
20240424,092800,1175000470,12580,12570,12580,12570,7209
20240424,092700,1084383290,12570,12580,12580,12570,6312
20240424,092600,1005038000,12580,12580,12580,12570,248
20240424,092500,1001919810,12580,12570,12580,12570,146
20240424,092400,1000084250,12570,12580,12580,12570,606
20240424,092300,992462570,12570,12570,12580,12570,607
20240424,092200,984832410,12570,12580,12580,12570,415
20240424,092100,979615470,12570,12570,12580,12570,1069
20240424,092000,966177480,12570,12570,12580,12570,1701
20240424,091900,944795800,12570,12580,12580,12570,1480
20240424,091800,926181670,12580,12580,12580,12570,2871
20240424,091700,890084370,12580,12580,12580,12570,10113
20240424,091600,762961830,12580,12580,12580,12580,55
20240424,091500,762269930,12570,12580,12580,12570,956
20240424,091400,750245920,12580,12580,12580,12570,2408
20240424,091300,719961360,12570,12560,12580,12560,8651
20240424,091200,611218490,12560,12570,12570,12550,13635
20240424,091100,439966210,12570,12560,12570,12560,123
20240424,091000,438420380,12560,12560,12560,12550,3373
20240424,090900,396065620,12560,12560,12560,12550,2482
20240424,090800,364893630,12560,12580,12580,12550,8192
20240424,090700,261970640,12580,12570,12580,12570,7031
20240424,090600,173589540,12580,12580,12580,12570,2367
20240424,090500,143826570,12580,12580,12580,12580,909
20240424,090400,132391350,12580,12570,12580,12570,3255
20240424,090300,91475980,12570,12570,12570,12560,3488
20240424,090200,47639100,12570,12560,12570,12560,205
20240424,090100,45062400,12560,12570,12570,12560,242
20240424,090000,42022750,12570,12550,12570,12550,3347