KissMeData/089970/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,200000,3208518500,16200,16200,16200,16200,3935
20240424,195900,3208518500,16200,16200,16200,16200,0
20240424,195800,3208518500,16200,16200,16200,16200,0
20240424,195700,3208518500,16200,16200,16200,16200,0
20240424,195600,3208518500,16200,16200,16200,16200,0
20240424,195500,3208518500,16200,16200,16200,16200,0
20240424,195400,3208518500,16200,16200,16200,16200,0
20240424,195300,3208518500,16200,16200,16200,16200,0
20240424,195200,3208518500,16200,16200,16200,16200,0
20240424,195100,3208518500,16200,16200,16200,16200,0
20240424,195000,3208518500,16200,16200,16200,16200,0
20240424,194900,3208518500,16200,16200,16200,16200,0
20240424,194800,3208518500,16200,16200,16200,16200,0
20240424,194700,3208518500,16200,16200,16200,16200,0
20240424,194600,3208518500,16200,16200,16200,16200,0
20240424,194500,3208518500,16200,16200,16200,16200,0
20240424,194400,3208518500,16200,16200,16200,16200,0
20240424,194300,3208518500,16200,16200,16200,16200,0
20240424,194200,3208518500,16200,16200,16200,16200,0
20240424,194100,3208518500,16200,16200,16200,16200,0
20240424,194000,3208518500,16200,16200,16200,16200,0
20240424,193900,3208518500,16200,16200,16200,16200,0
20240424,193800,3208518500,16200,16200,16200,16200,0
20240424,193700,3208518500,16200,16200,16200,16200,0
20240424,193600,3208518500,16200,16200,16200,16200,0
20240424,193500,3208518500,16200,16200,16200,16200,0
20240424,193400,3208518500,16200,16200,16200,16200,0
20240424,193300,3208518500,16200,16200,16200,16200,0
20240424,193200,3208518500,16200,16200,16200,16200,0
20240424,193100,3208518500,16200,16200,16200,16200,0
20240424,193000,3208518500,16200,16200,16200,16200,3935
20240424,192900,3208518500,16200,16200,16200,16200,0
20240424,192800,3208518500,16200,16200,16200,16200,0
20240424,192700,3208518500,16200,16200,16200,16200,0
20240424,192600,3208518500,16200,16200,16200,16200,0
20240424,192500,3208518500,16200,16200,16200,16200,0
20240424,192400,3208518500,16200,16200,16200,16200,0
20240424,192300,3208518500,16200,16200,16200,16200,0
20240424,192200,3208518500,16200,16200,16200,16200,0
20240424,192100,3208518500,16200,16200,16200,16200,0
20240424,192000,3208518500,16200,16200,16200,16200,0
20240424,191900,3208518500,16200,16200,16200,16200,0
20240424,191800,3208518500,16200,16200,16200,16200,0
20240424,191700,3208518500,16200,16200,16200,16200,0
20240424,191600,3208518500,16200,16200,16200,16200,0
20240424,191500,3208518500,16200,16200,16200,16200,0
20240424,191400,3208518500,16200,16200,16200,16200,0
20240424,191300,3208518500,16200,16200,16200,16200,0
20240424,191200,3208518500,16200,16200,16200,16200,0
20240424,191100,3208518500,16200,16200,16200,16200,0
20240424,191000,3208518500,16200,16200,16200,16200,0
20240424,190900,3208518500,16200,16200,16200,16200,0
20240424,190800,3208518500,16200,16200,16200,16200,0
20240424,190700,3208518500,16200,16200,16200,16200,0
20240424,190600,3208518500,16200,16200,16200,16200,0
20240424,190500,3208518500,16200,16200,16200,16200,0
20240424,190400,3208518500,16200,16200,16200,16200,0
20240424,190300,3208518500,16200,16200,16200,16200,0
20240424,190200,3208518500,16200,16200,16200,16200,0
20240424,190100,3208518500,16200,16200,16200,16200,0
20240424,190000,3208518500,16200,16200,16200,16200,3935
20240424,185900,3208518500,16200,16200,16200,16200,0
20240424,185800,3208518500,16200,16200,16200,16200,0
20240424,185700,3208518500,16200,16200,16200,16200,0
20240424,185600,3208518500,16200,16200,16200,16200,0
20240424,185500,3208518500,16200,16200,16200,16200,0
20240424,185400,3208518500,16200,16200,16200,16200,0
20240424,185300,3208518500,16200,16200,16200,16200,0
20240424,185200,3208518500,16200,16200,16200,16200,0
20240424,185100,3208518500,16200,16200,16200,16200,0
20240424,185000,3208518500,16200,16200,16200,16200,0
20240424,184900,3208518500,16200,16200,16200,16200,0
20240424,184800,3208518500,16200,16200,16200,16200,0
20240424,184700,3208518500,16200,16200,16200,16200,0
20240424,184600,3208518500,16200,16200,16200,16200,0
20240424,184500,3208518500,16200,16200,16200,16200,0
20240424,184400,3208518500,16200,16200,16200,16200,0
20240424,184300,3208518500,16200,16200,16200,16200,0
20240424,184200,3208518500,16200,16200,16200,16200,0
20240424,184100,3208518500,16200,16200,16200,16200,0
20240424,184000,3208518500,16200,16200,16200,16200,0
20240424,183900,3208518500,16200,16200,16200,16200,0
20240424,183800,3208518500,16200,16200,16200,16200,0
20240424,183700,3208518500,16200,16200,16200,16200,0
20240424,183600,3208518500,16200,16200,16200,16200,0
20240424,183500,3208518500,16200,16200,16200,16200,0
20240424,183400,3208518500,16200,16200,16200,16200,0
20240424,183300,3208518500,16200,16200,16200,16200,0
20240424,183200,3208518500,16200,16200,16200,16200,0
20240424,183100,3208518500,16200,16200,16200,16200,0
20240424,183000,3208518500,16200,16200,16200,16200,3935
20240424,182900,3208518500,16200,16200,16200,16200,0
20240424,182800,3208518500,16200,16200,16200,16200,0
20240424,182700,3208518500,16200,16200,16200,16200,0
20240424,182600,3208518500,16200,16200,16200,16200,0
20240424,182500,3208518500,16200,16200,16200,16200,0
20240424,182400,3208518500,16200,16200,16200,16200,0
20240424,182300,3208518500,16200,16200,16200,16200,0
20240424,182200,3208518500,16200,16200,16200,16200,0
20240424,182100,3208518500,16200,16200,16200,16200,0
20240424,182000,3208518500,16200,16200,16200,16200,0
20240424,181900,3208518500,16200,16200,16200,16200,0
20240424,181800,3208518500,16200,16200,16200,16200,0
20240424,181700,3208518500,16200,16200,16200,16200,0
20240424,181600,3208518500,16200,16200,16200,16200,0
20240424,181500,3208518500,16200,16200,16200,16200,0
20240424,181400,3208518500,16200,16200,16200,16200,0
20240424,181300,3208518500,16200,16200,16200,16200,0
20240424,181200,3208518500,16200,16200,16200,16200,0
20240424,181100,3208518500,16200,16200,16200,16200,0
20240424,181000,3208518500,16200,16200,16200,16200,0
20240424,180900,3208518500,16200,16200,16200,16200,0
20240424,180800,3208518500,16200,16200,16200,16200,0
20240424,180700,3208518500,16200,16200,16200,16200,0
20240424,180600,3208518500,16200,16200,16200,16200,0
20240424,180500,3208518500,16200,16200,16200,16200,0
20240424,180400,3208518500,16200,16200,16200,16200,0
20240424,180300,3208518500,16200,16200,16200,16200,0
20240424,180200,3208518500,16200,16200,16200,16200,0
20240424,180100,3208518500,16200,16200,16200,16200,0
20240424,180000,3208518500,16200,16200,16200,16200,3935
20240424,175900,3208518500,16200,16200,16200,16200,0
20240424,175800,3208518500,16200,16200,16200,16200,0
20240424,175700,3208518500,16200,16200,16200,16200,0
20240424,175600,3208518500,16200,16200,16200,16200,0
20240424,175500,3208518500,16200,16200,16200,16200,0
20240424,175400,3208518500,16200,16200,16200,16200,0
20240424,175300,3208518500,16200,16200,16200,16200,0
20240424,175200,3208518500,16200,16200,16200,16200,0
20240424,175100,3208518500,16200,16200,16200,16200,0
20240424,175000,3208518500,16200,16200,16200,16200,0
20240424,174900,3208518500,16200,16200,16200,16200,0
20240424,174800,3208518500,16200,16200,16200,16200,0
20240424,174700,3208518500,16200,16200,16200,16200,0
20240424,174600,3208518500,16200,16200,16200,16200,0
20240424,174500,3208518500,16200,16200,16200,16200,0
20240424,174400,3208518500,16200,16200,16200,16200,0
20240424,174300,3208518500,16200,16200,16200,16200,0
20240424,174200,3208518500,16200,16200,16200,16200,0
20240424,174100,3208518500,16200,16200,16200,16200,0
20240424,174000,3208518500,16200,16200,16200,16200,0
20240424,173900,3208518500,16200,16200,16200,16200,0
20240424,173800,3208518500,16200,16200,16200,16200,0
20240424,173700,3208518500,16200,16200,16200,16200,0
20240424,173600,3208518500,16200,16200,16200,16200,0
20240424,173500,3208518500,16200,16200,16200,16200,0
20240424,173400,3208518500,16200,16200,16200,16200,0
20240424,173300,3208518500,16200,16200,16200,16200,0
20240424,173200,3208518500,16200,16200,16200,16200,0
20240424,173100,3208518500,16200,16200,16200,16200,0
20240424,173000,3208518500,16200,16200,16200,16200,3935
20240424,172900,3208518500,16200,16200,16200,16200,0
20240424,172800,3208518500,16200,16200,16200,16200,0
20240424,172700,3208518500,16200,16200,16200,16200,0
20240424,172600,3208518500,16200,16200,16200,16200,0
20240424,172500,3208518500,16200,16200,16200,16200,0
20240424,172400,3208518500,16200,16200,16200,16200,0
20240424,172300,3208518500,16200,16200,16200,16200,0
20240424,172200,3208518500,16200,16200,16200,16200,0
20240424,172100,3208518500,16200,16200,16200,16200,0
20240424,172000,3208518500,16200,16200,16200,16200,0
20240424,171900,3208518500,16200,16200,16200,16200,0
20240424,171800,3208518500,16200,16200,16200,16200,0
20240424,171700,3208518500,16200,16200,16200,16200,0
20240424,171600,3208518500,16200,16200,16200,16200,0
20240424,171500,3208518500,16200,16200,16200,16200,0
20240424,171400,3208518500,16200,16200,16200,16200,0
20240424,171300,3208518500,16200,16200,16200,16200,0
20240424,171200,3208518500,16200,16200,16200,16200,0
20240424,171100,3208518500,16200,16200,16200,16200,0
20240424,171000,3208518500,16200,16200,16200,16200,0
20240424,170900,3208518500,16200,16200,16200,16200,0
20240424,170800,3208518500,16200,16200,16200,16200,0
20240424,170700,3208518500,16200,16200,16200,16200,0
20240424,170600,3208518500,16200,16200,16200,16200,0
20240424,170500,3208518500,16200,16200,16200,16200,0
20240424,170400,3208518500,16200,16200,16200,16200,0
20240424,170300,3208518500,16200,16200,16200,16200,0
20240424,170200,3208518500,16200,16200,16200,16200,0
20240424,170100,3208518500,16200,16200,16200,16200,0
20240424,170000,3208518500,16200,16200,16200,16200,3935
20240424,165900,3208518500,16200,16200,16200,16200,0
20240424,165800,3208518500,16200,16200,16200,16200,0
20240424,165700,3208518500,16200,16200,16200,16200,0
20240424,165600,3208518500,16200,16200,16200,16200,0
20240424,165500,3208518500,16200,16200,16200,16200,0
20240424,165400,3208518500,16200,16200,16200,16200,0
20240424,165300,3208518500,16200,16200,16200,16200,0
20240424,165200,3208518500,16200,16200,16200,16200,0
20240424,165100,3208518500,16200,16200,16200,16200,0
20240424,165000,3208518500,16200,16200,16200,16200,0
20240424,164900,3208518500,16200,16200,16200,16200,0
20240424,164800,3208518500,16200,16200,16200,16200,0
20240424,164700,3208518500,16200,16200,16200,16200,0
20240424,164600,3208518500,16200,16200,16200,16200,0
20240424,164500,3208518500,16200,16200,16200,16200,0
20240424,164400,3208518500,16200,16200,16200,16200,0
20240424,164300,3208518500,16200,16200,16200,16200,0
20240424,164200,3208518500,16200,16200,16200,16200,0
20240424,164100,3208518500,16200,16200,16200,16200,0
20240424,164000,3208518500,16200,16200,16200,16200,0
20240424,163900,3208518500,16200,16200,16200,16200,0
20240424,163800,3208518500,16200,16200,16200,16200,0
20240424,163700,3208518500,16200,16200,16200,16200,0
20240424,163600,3208518500,16200,16200,16200,16200,0
20240424,163500,3208518500,16200,16200,16200,16200,0
20240424,163400,3208518500,16200,16200,16200,16200,0
20240424,163300,3208518500,16200,16200,16200,16200,0
20240424,163200,3208518500,16200,16200,16200,16200,0
20240424,163100,3208518500,16200,16200,16200,16200,0
20240424,163000,3208518500,16200,16200,16200,16200,3935
20240424,162900,3208518500,16200,16200,16200,16200,0
20240424,162800,3208518500,16200,16200,16200,16200,0
20240424,162700,3208518500,16200,16200,16200,16200,0
20240424,162600,3208518500,16200,16200,16200,16200,0
20240424,162500,3208518500,16200,16200,16200,16200,0
20240424,162400,3208518500,16200,16200,16200,16200,0
20240424,162300,3208518500,16200,16200,16200,16200,0
20240424,162200,3208518500,16200,16200,16200,16200,0
20240424,162100,3208518500,16200,16200,16200,16200,0
20240424,162000,3208518500,16200,16200,16200,16200,0
20240424,161900,3208518500,16200,16200,16200,16200,0
20240424,161800,3208518500,16200,16200,16200,16200,0
20240424,161700,3208518500,16200,16200,16200,16200,0
20240424,161600,3208518500,16200,16200,16200,16200,0
20240424,161500,3208518500,16200,16200,16200,16200,0
20240424,161400,3208518500,16200,16200,16200,16200,0
20240424,161300,3208518500,16200,16200,16200,16200,0
20240424,161200,3208518500,16200,16200,16200,16200,0
20240424,161100,3208518500,16200,16200,16200,16200,0
20240424,161000,3208518500,16200,16200,16200,16200,0
20240424,160900,3208518500,16200,16200,16200,16200,0
20240424,160800,3208518500,16200,16200,16200,16200,0
20240424,160700,3208518500,16200,16200,16200,16200,0
20240424,160600,3208518500,16200,16200,16200,16200,0
20240424,160500,3208518500,16200,16200,16200,16200,0
20240424,160400,3208518500,16200,16200,16200,16200,0
20240424,160300,3208518500,16200,16200,16200,16200,0
20240424,160200,3208518500,16200,16200,16200,16200,0
20240424,160100,3208518500,16200,16200,16200,16200,0
20240424,160000,3208518500,16200,16200,16200,16200,3935
20240424,155900,3208518500,16200,16200,16200,16200,0
20240424,155800,3208518500,16200,16200,16200,16200,0
20240424,155700,3208518500,16200,16200,16200,16200,0
20240424,155600,3208518500,16200,16200,16200,16200,0
20240424,155500,3208518500,16200,16200,16200,16200,0
20240424,155400,3208518500,16200,16200,16200,16200,0
20240424,155300,3208518500,16200,16200,16200,16200,0
20240424,155200,3208518500,16200,16200,16200,16200,0
20240424,155100,3208518500,16200,16200,16200,16200,0
20240424,155000,3208518500,16200,16200,16200,16200,0
20240424,154900,3208518500,16200,16200,16200,16200,0
20240424,154800,3208518500,16200,16200,16200,16200,0
20240424,154700,3208518500,16200,16200,16200,16200,0
20240424,154600,3208518500,16200,16200,16200,16200,0
20240424,154500,3208518500,16200,16200,16200,16200,0
20240424,154400,3208518500,16200,16200,16200,16200,0
20240424,154300,3208518500,16200,16200,16200,16200,0
20240424,154200,3208518500,16200,16200,16200,16200,0
20240424,154100,3208518500,16200,16200,16200,16200,0
20240424,154000,3208518500,16200,16200,16200,16200,0
20240424,153900,3208518500,16200,16200,16200,16200,0
20240424,153800,3208518500,16200,16200,16200,16200,0
20240424,153700,3208518500,16200,16200,16200,16200,0
20240424,153600,3208518500,16200,16200,16200,16200,0
20240424,153500,3208518500,16200,16200,16200,16200,0
20240424,153400,3208518500,16200,16200,16200,16200,0
20240424,153300,3208518500,16200,16200,16200,16200,0
20240424,153200,3208518500,16200,16200,16200,16200,0
20240424,153100,3208518500,16200,16200,16200,16200,0
20240424,153000,3208518500,16200,16200,16200,16200,7870
20240424,152900,3144771500,16200,16200,16200,16200,0
20240424,152800,3144771500,16200,16200,16200,16200,0
20240424,152700,3144771500,16200,16200,16200,16200,0
20240424,152600,3144771500,16200,16200,16200,16200,0
20240424,152500,3144771500,16200,16200,16200,16200,0
20240424,152400,3144771500,16200,16200,16200,16200,0
20240424,152300,3144771500,16200,16200,16200,16200,0
20240424,152200,3144771500,16200,16200,16200,16200,0
20240424,152100,3144771500,16200,16200,16200,16200,0
20240424,152000,3144771500,16200,16200,16200,16200,0
20240424,151900,3144771500,16200,16120,16200,16120,502
20240424,151800,3136663290,16100,16110,16110,16100,607
20240424,151700,3126886400,16110,16110,16110,16110,31
20240424,151600,3126386990,16160,16100,16160,16100,116
20240424,151500,3124513630,16100,16100,16100,16100,60
20240424,151400,3123547630,16110,16100,16110,16090,433
20240424,151300,3116576370,16050,16070,16070,16050,420
20240424,151200,3109829630,16070,16070,16070,16060,315
20240424,151100,3104768580,16100,16100,16200,16060,915
20240424,151000,3090013820,16100,16110,16110,16060,1064
20240424,150900,3072910590,16110,16110,16200,16100,680
20240424,150800,3061954590,16200,16100,16200,16100,116
20240424,150700,3060085040,16100,16070,16100,16070,1296
20240424,150600,3039226450,16050,15980,16060,15980,124
20240424,150500,3037238020,15970,15970,15990,15940,918
20240424,150400,3022602340,15970,16070,16100,15970,2820
20240424,150300,2977374280,16070,16100,16100,16070,1609
20240424,150200,2951516270,16100,16100,16100,16060,1597
20240424,150100,2925842910,16100,16100,16150,16080,586
20240424,150000,2916417660,16080,16110,16140,16080,722
20240424,145900,2904785360,16110,16100,16190,16100,519
20240424,145800,2896423270,16100,16120,16120,16100,324
20240424,145700,2891203870,16170,16110,16170,16110,52
20240424,145600,2890365370,16100,16100,16100,16080,294
20240424,145500,2885632850,16100,16100,16240,16080,1220
20240424,145400,2865994460,16090,16100,16100,16090,124
20240424,145300,2863998430,16090,16100,16100,16070,127
20240424,145200,2861954750,16100,16120,16120,16070,247
20240424,145100,2857979210,16130,16090,16130,16080,2414
20240424,145000,2819141110,16100,16110,16110,16090,643
20240424,144900,2808787400,16100,16140,16140,16100,972
20240424,144800,2793099970,16140,16160,16160,16140,210
20240424,144700,2789708300,16150,16170,16180,16150,180
20240424,144600,2786798550,16160,16170,16260,16160,165
20240424,144500,2784129650,16160,16200,16200,16150,382
20240424,144400,2777953430,16200,16240,16240,16200,205
20240424,144300,2774626780,16240,16290,16290,16230,1349
20240424,144200,2752696870,16290,16240,16290,16240,149
20240424,144100,2750272590,16250,16230,16250,16230,190
20240424,144000,2747186920,16230,16240,16260,16230,668
20240424,143900,2736330330,16230,16230,16230,16230,90
20240424,143800,2734869630,16220,16220,16230,16200,384
20240424,143700,2728641720,16200,16220,16230,16140,199
20240424,143600,2725417610,16140,16140,16160,16140,222
20240424,143500,2721832510,16150,16160,16200,16140,1035
20240424,143400,2705108940,16160,16160,16160,16160,40
20240424,143300,2704462540,16170,16160,16180,16160,361
20240424,143200,2698625880,16160,16160,16160,16160,48
20240424,143100,2697850200,16160,16170,16250,16160,1067
20240424,143000,2680602090,16170,16140,16200,16140,489
20240424,142900,2672687990,16140,16170,16180,16140,726
20240424,142800,2660953530,16170,16170,16170,16170,230
20240424,142700,2657234430,16170,16200,16200,16170,327
20240424,142600,2651944190,16200,16200,16200,16190,80
20240424,142500,2650648770,16190,16200,16260,16180,372
20240424,142400,2644623860,16210,16200,16210,16200,66
20240424,142300,2643554620,16200,16200,16240,16200,80
20240424,142200,2642257190,16240,16180,16240,16180,157
20240424,142100,2639711780,16180,16170,16220,16170,42
20240424,142000,2639032070,16170,16100,16170,16100,1350
20240424,141900,2617215830,16100,16140,16140,16090,167
20240424,141800,2614527410,16100,16100,16100,16070,131
20240424,141700,2612418940,16100,16100,16160,16070,100
20240424,141600,2610808970,16100,16050,16100,16050,349
20240424,141500,2605196570,16090,16130,16130,16050,2179
20240424,141400,2570134720,16130,16110,16140,16100,505
20240424,141300,2561993380,16120,16170,16170,16120,787
20240424,141200,2549282370,16170,16190,16250,16170,496
20240424,141100,2541255240,16190,16190,16260,16190,543
20240424,141000,2532463320,16190,16250,16250,16180,2343
20240424,140900,2494438240,16260,16280,16280,16260,879
20240424,140800,2480140920,16280,16330,16330,16260,824
20240424,140700,2466730470,16300,16300,16350,16300,402
20240424,140600,2460177220,16300,16300,16340,16300,876
20240424,140500,2445898340,16240,16260,16300,16240,715
20240424,140400,2434279430,16260,16280,16280,16260,405
20240424,140300,2427687560,16280,16310,16310,16280,2195
20240424,140200,2391907820,16310,16310,16310,16310,405
20240424,140100,2385302270,16310,16360,16380,16300,2280
20240424,140000,2348090500,16360,16370,16390,16360,152
20240424,135900,2345602310,16400,16380,16400,16370,370
20240424,135800,2339537330,16380,16370,16380,16370,27
20240424,135700,2339095080,16370,16400,16400,16370,26
20240424,135600,2338669040,16370,16370,16370,16370,1
20240424,135500,2338652670,16370,16330,16370,16330,158
20240424,135400,2336072330,16330,16370,16410,16330,951
20240424,135300,2320504550,16410,16430,16430,16370,423
20240424,135200,2313571680,16430,16440,16440,16430,24
20240424,135100,2313177230,16440,16450,16450,16440,97
20240424,135000,2311582540,16440,16450,16460,16440,245
20240424,134900,2307552080,16450,16450,16450,16450,34
20240424,134800,2306992780,16450,16450,16450,16450,30
20240424,134700,2306499280,16400,16450,16450,16400,8
20240424,134600,2306368030,16400,16470,16470,16400,124
20240424,134500,2304332000,16470,16450,16470,16450,378
20240424,134400,2298109230,16460,16420,16460,16400,457
20240424,134300,2290604870,16420,16480,16480,16420,718
20240424,134200,2278779760,16470,16450,16470,16430,2533
20240424,134100,2237089250,16460,16460,16460,16460,66
20240424,134000,2236002890,16460,16460,16470,16450,876
20240424,133900,2221581810,16450,16400,16450,16400,2245
20240424,133800,2184704880,16400,16350,16400,16320,2021
20240424,133700,2151622530,16340,16300,16340,16300,477
20240424,133600,2143831570,16320,16320,16320,16300,59
20240424,133500,2142869530,16330,16300,16330,16300,83
20240424,133400,2141514740,16330,16310,16330,16300,90
20240424,133300,2140047580,16310,16310,16330,16310,92
20240424,133200,2138545740,16310,16310,16310,16310,51
20240424,133100,2137713930,16310,16310,16310,16310,2
20240424,133000,2137681310,16300,16300,16310,16300,195
20240424,132900,2134502770,16300,16340,16340,16300,66
20240424,132800,2133424410,16300,16300,16340,16300,46
20240424,132700,2132674570,16300,16270,16300,16270,658
20240424,132600,2121957460,16280,16280,16280,16280,0
20240424,132500,2121957460,16280,16250,16280,16250,15
20240424,132400,2121713290,16250,16290,16290,16250,2309
20240424,132300,2084186460,16290,16300,16300,16270,1031
20240424,132200,2067390620,16300,16290,16300,16290,237
20240424,132100,2063528620,16380,16380,16380,16350,1214
20240424,132000,2043676270,16380,16390,16390,16380,521
20240424,131900,2035142090,16390,16360,16390,16360,349
20240424,131800,2029424380,16370,16390,16390,16370,115
20240424,131700,2027541550,16350,16350,16350,16350,3
20240424,131600,2027492500,16350,16300,16350,16300,964
20240424,131500,2011735470,16300,16300,16300,16300,4
20240424,131400,2011670270,16300,16280,16350,16280,1444
20240424,131300,1988090440,16280,16230,16280,16230,96
20240424,131200,1986531360,16240,16230,16240,16230,78
20240424,131100,1985264740,16230,16200,16230,16200,122
20240424,131000,1983288280,16200,16230,16230,16200,94
20240424,130900,1981763280,16240,16240,16240,16240,0
20240424,130800,1981763280,16240,16230,16240,16230,161
20240424,130700,1979149910,16230,16230,16230,16230,50
20240424,130600,1978338410,16230,16230,16230,16210,983
20240424,130500,1962384800,16230,16310,16310,16230,402
20240424,130400,1955856070,16310,16370,16370,16310,1054
20240424,130300,1938617530,16430,16370,16480,16360,2947
20240424,130200,1890201430,16360,16290,16360,16290,1910
20240424,130100,1859046140,16250,16240,16290,16230,1589
20240424,130000,1833198520,16240,16230,16240,16230,126
20240424,125900,1831152310,16230,16200,16230,16160,1496
20240424,125800,1806900840,16160,16160,16160,16160,0
20240424,125700,1806900840,16160,16150,16160,16140,826
20240424,125600,1793559870,16150,16150,16150,16150,36
20240424,125500,1792978470,16160,16160,16200,16160,679
20240424,125400,1782004980,16160,16190,16200,16160,82
20240424,125300,1780679090,16200,16220,16230,16190,643
20240424,125200,1770256260,16220,16200,16230,16200,747
20240424,125100,1758132770,16240,16270,16270,16190,171
20240424,125000,1755359240,16200,16270,16270,16190,1103
20240424,124900,1737490450,16270,16280,16290,16200,667
20240424,124800,1726652100,16280,16090,16280,16090,2716
20240424,124700,1682783000,16080,16070,16080,16070,608
20240424,124600,1673010390,16070,16020,16070,16020,892
20240424,124500,1658713500,16010,16000,16010,16000,111
20240424,124400,1656937390,16020,16100,16100,16020,949
20240424,124300,1641731290,16100,16020,16100,16020,2452
20240424,124200,1602312960,16020,16000,16020,16000,1892
20240424,124100,1572038020,15950,15940,15990,15940,112
20240424,124000,1570247730,15920,15910,16000,15890,669
20240424,123900,1559558640,15910,15880,15950,15880,1825
20240424,123800,1530462530,15880,15860,15940,15860,70
20240424,123700,1529347170,15850,15900,15950,15830,709
20240424,123600,1518066710,15910,15930,15930,15910,135
20240424,123500,1515918840,15940,15940,15940,15940,13
20240424,123400,1515711620,15900,15900,15900,15900,86
20240424,123300,1514344220,15940,15900,15940,15900,19
20240424,123200,1514041600,15900,15900,15900,15900,1
20240424,123100,1514025700,15940,15940,15940,15940,71
20240424,123000,1512893960,15940,15940,15940,15940,0
20240424,122900,1512893960,15940,15940,15940,15920,123
20240424,122800,1510934460,15940,15940,15940,15940,0
20240424,122700,1510934460,15940,15930,15940,15930,58
20240424,122600,1510010390,15930,15950,15950,15930,526
20240424,122500,1501622690,15970,15970,15970,15970,14
20240424,122400,1501399110,15950,15960,15960,15950,183
20240424,122300,1498479600,15980,15960,15980,15960,16
20240424,122200,1498223980,15960,15970,15970,15960,1000
20240424,122100,1482255570,16000,16010,16010,15970,274
20240424,122000,1477877070,16010,16010,16010,16010,13
20240424,121900,1477668940,15960,15970,16000,15960,948
20240424,121800,1462526000,15960,16000,16000,15960,34
20240424,121700,1461982840,15960,16010,16010,15960,60
20240424,121600,1461022290,16010,16010,16010,16010,348
20240424,121500,1455450810,16010,16000,16010,15950,1670
20240424,121400,1428736020,16000,16000,16010,16000,905
20240424,121300,1414251100,16000,16000,16000,16000,293
20240424,121200,1409563100,16000,16000,16000,16000,14
20240424,121100,1409339100,16000,15990,16000,15930,569
20240424,121000,1400235740,16000,15990,16000,15990,36
20240424,120900,1399659750,16000,16000,16000,15930,194
20240424,120800,1396559110,16000,15990,16000,15990,58
20240424,120700,1395631620,16000,15970,16000,15970,48
20240424,120600,1394864520,15920,16000,16000,15920,2163
20240424,120500,1360282560,16000,16020,16020,16000,4482
20240424,120400,1288570410,16020,15950,16020,15950,1247
20240424,120300,1268631500,15950,15950,15950,15950,850
20240424,120200,1255074000,16000,15990,16000,15990,243
20240424,120100,1251188050,16000,15980,16000,15980,385
20240424,120000,1245033520,15980,15990,16000,15980,129
20240424,115900,1242970670,16000,16000,16000,16000,305
20240424,115800,1238090670,16000,15870,16000,15870,4724
20240424,115700,1162831410,15870,15880,15880,15870,123
20240424,115600,1160879160,15870,15760,15870,15760,3185
20240424,115500,1110431590,15760,15760,15800,15760,57
20240424,115400,1109532710,15800,15800,15800,15800,50
20240424,115300,1108742710,15800,15800,15800,15800,13
20240424,115200,1108537310,15800,15800,15800,15800,52
20240424,115100,1107715710,15810,15810,15810,15810,14
20240424,115000,1107494370,15810,15810,15810,15810,60
20240424,114900,1106545770,15810,15810,15810,15810,13
20240424,114800,1106340240,15820,15810,15820,15810,63
20240424,114700,1105343660,15820,15820,15820,15820,0
20240424,114600,1105343660,15820,15800,15820,15800,64
20240424,114500,1104332120,15810,15810,15810,15810,0
20240424,114400,1104332120,15810,15800,15820,15800,132
20240424,114300,1102245720,15830,15830,15830,15830,0
20240424,114200,1102245720,15830,15820,15830,15820,65
20240424,114100,1101217290,15830,15830,15830,15830,0
20240424,114000,1101217290,15830,15830,15830,15830,161
20240424,113900,1098668660,15810,15810,15810,15810,94
20240424,113800,1097182520,15810,15800,15810,15800,61
20240424,113700,1096218590,15800,15800,15810,15800,330
20240424,113600,1091002390,15800,15800,15800,15800,13
20240424,113500,1090796990,15760,15760,15760,15760,1
20240424,113400,1090781230,15760,15750,15760,15730,1440
20240424,113300,1068123760,15760,15800,15800,15760,114
20240424,113200,1066325600,15770,15770,15770,15770,275
20240424,113100,1061988850,15780,15830,15830,15780,49
20240424,113000,1061214930,15770,15770,15770,15770,1
20240424,112900,1061199160,15830,15830,15830,15830,19
20240424,112800,1060898390,15830,15830,15830,15830,89
20240424,112700,1059489520,15840,15840,15840,15770,515
20240424,112600,1051334990,15850,15790,15850,15780,1725
20240424,112500,1024017710,15820,15800,15840,15790,2065
20240424,112400,991348450,15800,15800,15800,15800,117
20240424,112300,989499850,15800,15810,15810,15800,14
20240424,112200,989278520,15810,15820,15820,15810,67
20240424,112100,988218590,15820,15790,15820,15790,295
20240424,112000,983560150,15750,15710,15750,15710,1002
20240424,111900,967778720,15790,15790,15790,15790,14
20240424,111800,967557660,15700,15790,15790,15700,18
20240424,111700,967273570,15750,15750,15750,15750,8
20240424,111600,967147570,15750,15750,15750,15680,921
20240424,111500,952672170,15740,15740,15740,15740,110
20240424,111400,950940770,15740,15740,15750,15740,215
20240424,111300,947556540,15740,15790,15790,15740,1161
20240424,111200,929280170,15780,15830,15840,15780,655
20240424,111100,918942980,15830,15830,15830,15830,1
20240424,111000,918927150,15830,15820,15840,15820,2514
20240424,110900,879133390,15830,15830,15830,15830,16
20240424,110800,878880110,15830,15820,15830,15820,119
20240424,110700,876996350,15820,15790,15820,15780,748
20240424,110600,865190710,15820,15820,15820,15820,14
20240424,110500,864969230,15830,15830,15830,15830,10
20240424,110400,864810930,15830,15790,15830,15790,19
20240424,110300,864510340,15790,15820,15830,15750,1059
20240424,110200,847748790,15770,15770,15770,15740,677
20240424,110100,837083530,15780,15790,15860,15780,33
20240424,110000,836561580,15790,15800,15800,15790,142
20240424,105900,834318050,15870,15870,15870,15870,169
20240424,105800,831636020,15880,15850,15880,15750,5023
20240424,105700,751889790,15860,15740,15860,15740,1060
20240424,105600,735100270,15740,15700,15850,15700,1395
20240424,105500,713106120,15700,15680,15710,15680,419
20240424,105400,706535300,15680,15680,15680,15680,10
20240424,105300,706378500,15680,15630,15700,15630,369
20240424,105200,700604300,15630,15640,15640,15630,9
20240424,105100,700463620,15640,15670,15670,15620,1042
20240424,105000,684150780,15670,15670,15690,15670,2046
20240424,104900,652089680,15670,15720,15720,15650,469
20240424,104800,644738100,15720,15730,15760,15720,4526
20240424,104700,573549050,15720,15730,15730,15720,6
20240424,104600,573454680,15730,15630,15730,15630,1314
20240424,104500,552856400,15630,15630,15630,15630,0
20240424,104400,552856400,15630,15620,15630,15600,1344
20240424,104300,531860830,15600,15620,15620,15600,380
20240424,104200,525929230,15600,15570,15630,15570,1572
20240424,104100,501414660,15560,15550,15560,15550,300
20240424,104000,496748040,15550,15530,15550,15520,260
20240424,103900,492707550,15530,15530,15550,15530,1250
20240424,103800,473291100,15470,15470,15520,15470,171
20240424,103700,470645080,15530,15530,15530,15530,511
20240424,103600,462709250,15530,15470,15530,15470,710
20240424,103500,451724770,15470,15500,15540,15470,1041
20240424,103400,435611870,15500,15540,15540,15500,347
20240424,103300,430233250,15540,15450,15540,15450,1601
20240424,103200,405439150,15450,15450,15450,15450,34
20240424,103100,404913850,15470,15450,15470,15450,2
20240424,103000,404882930,15430,15460,15470,15430,164
20240424,102900,402348340,15460,15400,15460,15400,102
20240424,102800,400773280,15460,15460,15460,15460,0
20240424,102700,400773280,15460,15460,15460,15460,18
20240424,102600,400495000,15460,15460,15460,15460,0
20240424,102500,400495000,15460,15460,15460,15460,13
20240424,102400,400294020,15470,15470,15470,15470,0
20240424,102300,400294020,15470,15450,15470,15450,714
20240424,102200,389262420,15450,15450,15450,15450,0
20240424,102100,389262420,15450,15440,15450,15440,2313
20240424,102000,353529180,15440,15390,15440,15390,2617
20240424,101900,313202570,15390,15380,15390,15380,26
20240424,101800,312802500,15380,15380,15380,15380,5
20240424,101700,312725600,15380,15380,15380,15380,402
20240424,101600,306542840,15380,15380,15380,15380,16
20240424,101500,306296760,15360,15360,15360,15360,8
20240424,101400,306173880,15360,15360,15360,15360,1
20240424,101300,306158520,15380,15360,15380,15360,15
20240424,101200,305928060,15380,15380,15380,15380,13
20240424,101100,305728120,15370,15370,15370,15370,209
20240424,101000,302515790,15370,15390,15390,15370,274
20240424,100900,298300130,15390,15390,15390,15390,5
20240424,100800,298223180,15390,15390,15390,15390,28
20240424,100700,297792260,15380,15380,15380,15380,1
20240424,100600,297776880,15390,15390,15390,15390,14
20240424,100500,297561420,15390,15390,15390,15390,0
20240424,100400,297561420,15390,15390,15390,15390,14
20240424,100300,297345960,15360,15360,15360,15360,1
20240424,100200,297330600,15400,15400,15400,15400,13
20240424,100100,297130400,15400,15380,15400,15370,515
20240424,100000,289204300,15380,15390,15390,15380,69
20240424,095900,288142400,15390,15380,15390,15380,49
20240424,095800,287388770,15360,15360,15360,15360,52
20240424,095700,286590050,15360,15380,15380,15360,539
20240424,095600,278310730,15380,15370,15380,15370,269
20240424,095500,274176180,15370,15350,15370,15350,38
20240424,095400,273592520,15350,15350,15350,15350,2
20240424,095300,273561820,15370,15370,15370,15360,44
20240424,095200,272885910,15360,15360,15360,15360,17
20240424,095100,272624790,15370,15370,15370,15360,67
20240424,095000,271595410,15370,15350,15370,15350,9
20240424,094900,271457220,15350,15350,15350,15350,13
20240424,094800,271257670,15370,15370,15370,15370,0
20240424,094700,271257670,15370,15370,15370,15370,191
20240424,094600,268322000,15290,15370,15370,15290,118
20240424,094500,266515830,15370,15370,15370,15370,1
20240424,094400,266500460,15290,15360,15360,15290,15
20240424,094300,266270130,15370,15370,15370,15370,16
20240424,094200,266024210,15290,15350,15370,15290,208
20240424,094100,262831560,15360,15360,15360,15360,0
20240424,094000,262831560,15360,15360,15360,15360,19
20240424,093900,262539720,15370,15370,15370,15370,0
20240424,093800,262539720,15370,15300,15380,15300,36
20240424,093700,261986220,15380,15300,15380,15300,119
20240424,093600,260157960,15300,15300,15300,15300,14
20240424,093500,259943760,15300,15310,15310,15300,724
20240424,093400,248864640,15380,15310,15380,15310,74
20240424,093300,247730830,15310,15330,15340,15310,342
20240424,093200,242490710,15330,15340,15400,15330,149
20240424,093100,240204760,15400,15410,15420,15400,249
20240424,093000,236369360,15400,15380,15400,15370,190
20240424,092900,233446480,15410,15400,15410,15400,757
20240424,092800,221783260,15400,15390,15400,15390,99
20240424,092700,220259360,15410,15400,15420,15370,264
20240424,092600,216192440,15380,15360,15380,15360,2457
20240424,092500,178426670,15360,15300,15360,15300,902
20240424,092400,164600830,15310,15310,15310,15310,110
20240424,092300,162916730,15310,15260,15320,15210,1414
20240424,092200,141319560,15260,15260,15260,15260,113
20240424,092100,139595180,15260,15230,15260,15230,1239
20240424,092000,120713280,15230,15190,15230,15190,168
20240424,091900,118158720,15200,15200,15200,15200,373
20240424,091800,112489120,15210,15150,15210,15150,313
20240424,091700,107732840,15190,15170,15190,15170,37
20240424,091600,107171170,15130,15180,15180,15130,482
20240424,091500,99873720,15170,15170,15170,15170,152
20240424,091400,97567880,15200,15160,15210,15160,415
20240424,091300,91257050,15160,15200,15230,15160,659
20240424,091200,81237820,15200,15140,15210,15140,1059
20240424,091100,65174130,15140,15130,15150,15130,97
20240424,091000,63706400,15100,15130,15130,15100,44
20240424,090900,63041610,15080,15130,15130,15080,185
20240424,090800,60251660,15130,15070,15140,15070,231
20240424,090700,56768420,15160,15080,15160,15080,638
20240424,090600,47125670,15050,15060,15080,15050,642
20240424,090500,37462670,15080,15100,15100,15080,2
20240424,090400,37432490,15100,15060,15100,15060,363
20240424,090300,31963190,15100,15100,15110,15100,494
20240424,090200,24503290,15100,15100,15100,15100,14
20240424,090100,24291890,15120,15120,15120,15120,20
20240424,090000,23989490,15120,15050,15120,15050,1593