KissMeData/089970/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,200000,9665083310,16630,16630,16630,16630,3180
20240425,195900,9665083310,16630,16630,16630,16630,0
20240425,195800,9665083310,16630,16630,16630,16630,0
20240425,195700,9665083310,16630,16630,16630,16630,0
20240425,195600,9665083310,16630,16630,16630,16630,0
20240425,195500,9665083310,16630,16630,16630,16630,0
20240425,195400,9665083310,16630,16630,16630,16630,0
20240425,195300,9665083310,16630,16630,16630,16630,0
20240425,195200,9665083310,16630,16630,16630,16630,0
20240425,195100,9665083310,16630,16630,16630,16630,0
20240425,195000,9665083310,16630,16630,16630,16630,0
20240425,194900,9665083310,16630,16630,16630,16630,0
20240425,194800,9665083310,16630,16630,16630,16630,0
20240425,194700,9665083310,16630,16630,16630,16630,0
20240425,194600,9665083310,16630,16630,16630,16630,0
20240425,194500,9665083310,16630,16630,16630,16630,0
20240425,194400,9665083310,16630,16630,16630,16630,0
20240425,194300,9665083310,16630,16630,16630,16630,0
20240425,194200,9665083310,16630,16630,16630,16630,0
20240425,194100,9665083310,16630,16630,16630,16630,0
20240425,194000,9665083310,16630,16630,16630,16630,0
20240425,193900,9665083310,16630,16630,16630,16630,0
20240425,193800,9665083310,16630,16630,16630,16630,0
20240425,193700,9665083310,16630,16630,16630,16630,0
20240425,193600,9665083310,16630,16630,16630,16630,0
20240425,193500,9665083310,16630,16630,16630,16630,0
20240425,193400,9665083310,16630,16630,16630,16630,0
20240425,193300,9665083310,16630,16630,16630,16630,0
20240425,193200,9665083310,16630,16630,16630,16630,0
20240425,193100,9665083310,16630,16630,16630,16630,0
20240425,193000,9665083310,16630,16630,16630,16630,3180
20240425,192900,9665083310,16630,16630,16630,16630,0
20240425,192800,9665083310,16630,16630,16630,16630,0
20240425,192700,9665083310,16630,16630,16630,16630,0
20240425,192600,9665083310,16630,16630,16630,16630,0
20240425,192500,9665083310,16630,16630,16630,16630,0
20240425,192400,9665083310,16630,16630,16630,16630,0
20240425,192300,9665083310,16630,16630,16630,16630,0
20240425,192200,9665083310,16630,16630,16630,16630,0
20240425,192100,9665083310,16630,16630,16630,16630,0
20240425,192000,9665083310,16630,16630,16630,16630,0
20240425,191900,9665083310,16630,16630,16630,16630,0
20240425,191800,9665083310,16630,16630,16630,16630,0
20240425,191700,9665083310,16630,16630,16630,16630,0
20240425,191600,9665083310,16630,16630,16630,16630,0
20240425,191500,9665083310,16630,16630,16630,16630,0
20240425,191400,9665083310,16630,16630,16630,16630,0
20240425,191300,9665083310,16630,16630,16630,16630,0
20240425,191200,9665083310,16630,16630,16630,16630,0
20240425,191100,9665083310,16630,16630,16630,16630,0
20240425,191000,9665083310,16630,16630,16630,16630,0
20240425,190900,9665083310,16630,16630,16630,16630,0
20240425,190800,9665083310,16630,16630,16630,16630,0
20240425,190700,9665083310,16630,16630,16630,16630,0
20240425,190600,9665083310,16630,16630,16630,16630,0
20240425,190500,9665083310,16630,16630,16630,16630,0
20240425,190400,9665083310,16630,16630,16630,16630,0
20240425,190300,9665083310,16630,16630,16630,16630,0
20240425,190200,9665083310,16630,16630,16630,16630,0
20240425,190100,9665083310,16630,16630,16630,16630,0
20240425,190000,9665083310,16630,16630,16630,16630,3180
20240425,185900,9665083310,16630,16630,16630,16630,0
20240425,185800,9665083310,16630,16630,16630,16630,0
20240425,185700,9665083310,16630,16630,16630,16630,0
20240425,185600,9665083310,16630,16630,16630,16630,0
20240425,185500,9665083310,16630,16630,16630,16630,0
20240425,185400,9665083310,16630,16630,16630,16630,0
20240425,185300,9665083310,16630,16630,16630,16630,0
20240425,185200,9665083310,16630,16630,16630,16630,0
20240425,185100,9665083310,16630,16630,16630,16630,0
20240425,185000,9665083310,16630,16630,16630,16630,0
20240425,184900,9665083310,16630,16630,16630,16630,0
20240425,184800,9665083310,16630,16630,16630,16630,0
20240425,184700,9665083310,16630,16630,16630,16630,0
20240425,184600,9665083310,16630,16630,16630,16630,0
20240425,184500,9665083310,16630,16630,16630,16630,0
20240425,184400,9665083310,16630,16630,16630,16630,0
20240425,184300,9665083310,16630,16630,16630,16630,0
20240425,184200,9665083310,16630,16630,16630,16630,0
20240425,184100,9665083310,16630,16630,16630,16630,0
20240425,184000,9665083310,16630,16630,16630,16630,0
20240425,183900,9665083310,16630,16630,16630,16630,0
20240425,183800,9665083310,16630,16630,16630,16630,0
20240425,183700,9665083310,16630,16630,16630,16630,0
20240425,183600,9665083310,16630,16630,16630,16630,0
20240425,183500,9665083310,16630,16630,16630,16630,0
20240425,183400,9665083310,16630,16630,16630,16630,0
20240425,183300,9665083310,16630,16630,16630,16630,0
20240425,183200,9665083310,16630,16630,16630,16630,0
20240425,183100,9665083310,16630,16630,16630,16630,0
20240425,183000,9665083310,16630,16630,16630,16630,3180
20240425,182900,9665083310,16630,16630,16630,16630,0
20240425,182800,9665083310,16630,16630,16630,16630,0
20240425,182700,9665083310,16630,16630,16630,16630,0
20240425,182600,9665083310,16630,16630,16630,16630,0
20240425,182500,9665083310,16630,16630,16630,16630,0
20240425,182400,9665083310,16630,16630,16630,16630,0
20240425,182300,9665083310,16630,16630,16630,16630,0
20240425,182200,9665083310,16630,16630,16630,16630,0
20240425,182100,9665083310,16630,16630,16630,16630,0
20240425,182000,9665083310,16630,16630,16630,16630,0
20240425,181900,9665083310,16630,16630,16630,16630,0
20240425,181800,9665083310,16630,16630,16630,16630,0
20240425,181700,9665083310,16630,16630,16630,16630,0
20240425,181600,9665083310,16630,16630,16630,16630,0
20240425,181500,9665083310,16630,16630,16630,16630,0
20240425,181400,9665083310,16630,16630,16630,16630,0
20240425,181300,9665083310,16630,16630,16630,16630,0
20240425,181200,9665083310,16630,16630,16630,16630,0
20240425,181100,9665083310,16630,16630,16630,16630,0
20240425,181000,9665083310,16630,16630,16630,16630,0
20240425,180900,9665083310,16630,16630,16630,16630,0
20240425,180800,9665083310,16630,16630,16630,16630,0
20240425,180700,9665083310,16630,16630,16630,16630,0
20240425,180600,9665083310,16630,16630,16630,16630,0
20240425,180500,9665083310,16630,16630,16630,16630,0
20240425,180400,9665083310,16630,16630,16630,16630,0
20240425,180300,9665083310,16630,16630,16630,16630,0
20240425,180200,9665083310,16630,16630,16630,16630,0
20240425,180100,9665083310,16630,16630,16630,16630,0
20240425,180000,9665083310,16630,16630,16630,16630,3180
20240425,175900,9665083310,16630,16630,16630,16630,0
20240425,175800,9665083310,16630,16630,16630,16630,0
20240425,175700,9665083310,16630,16630,16630,16630,0
20240425,175600,9665083310,16630,16630,16630,16630,0
20240425,175500,9665083310,16630,16630,16630,16630,0
20240425,175400,9665083310,16630,16630,16630,16630,0
20240425,175300,9665083310,16630,16630,16630,16630,0
20240425,175200,9665083310,16630,16630,16630,16630,0
20240425,175100,9665083310,16630,16630,16630,16630,0
20240425,175000,9665083310,16630,16630,16630,16630,0
20240425,174900,9665083310,16630,16630,16630,16630,0
20240425,174800,9665083310,16630,16630,16630,16630,0
20240425,174700,9665083310,16630,16630,16630,16630,0
20240425,174600,9665083310,16630,16630,16630,16630,0
20240425,174500,9665083310,16630,16630,16630,16630,0
20240425,174400,9665083310,16630,16630,16630,16630,0
20240425,174300,9665083310,16630,16630,16630,16630,0
20240425,174200,9665083310,16630,16630,16630,16630,0
20240425,174100,9665083310,16630,16630,16630,16630,0
20240425,174000,9665083310,16630,16630,16630,16630,0
20240425,173900,9665083310,16630,16630,16630,16630,0
20240425,173800,9665083310,16630,16630,16630,16630,0
20240425,173700,9665083310,16630,16630,16630,16630,0
20240425,173600,9665083310,16630,16630,16630,16630,0
20240425,173500,9665083310,16630,16630,16630,16630,0
20240425,173400,9665083310,16630,16630,16630,16630,0
20240425,173300,9665083310,16630,16630,16630,16630,0
20240425,173200,9665083310,16630,16630,16630,16630,0
20240425,173100,9665083310,16630,16630,16630,16630,0
20240425,173000,9665083310,16630,16630,16630,16630,3180
20240425,172900,9665083310,16630,16630,16630,16630,0
20240425,172800,9665083310,16630,16630,16630,16630,0
20240425,172700,9665083310,16630,16630,16630,16630,0
20240425,172600,9665083310,16630,16630,16630,16630,0
20240425,172500,9665083310,16630,16630,16630,16630,0
20240425,172400,9665083310,16630,16630,16630,16630,0
20240425,172300,9665083310,16630,16630,16630,16630,0
20240425,172200,9665083310,16630,16630,16630,16630,0
20240425,172100,9665083310,16630,16630,16630,16630,0
20240425,172000,9665083310,16630,16630,16630,16630,0
20240425,171900,9665083310,16630,16630,16630,16630,0
20240425,171800,9665083310,16630,16630,16630,16630,0
20240425,171700,9665083310,16630,16630,16630,16630,0
20240425,171600,9665083310,16630,16630,16630,16630,0
20240425,171500,9665083310,16630,16630,16630,16630,0
20240425,171400,9665083310,16630,16630,16630,16630,0
20240425,171300,9665083310,16630,16630,16630,16630,0
20240425,171200,9665083310,16630,16630,16630,16630,0
20240425,171100,9665083310,16630,16630,16630,16630,0
20240425,171000,9665083310,16630,16630,16630,16630,0
20240425,170900,9665083310,16630,16630,16630,16630,0
20240425,170800,9665083310,16630,16630,16630,16630,0
20240425,170700,9665083310,16630,16630,16630,16630,0
20240425,170600,9665083310,16630,16630,16630,16630,0
20240425,170500,9665083310,16630,16630,16630,16630,0
20240425,170400,9665083310,16630,16630,16630,16630,0
20240425,170300,9665083310,16630,16630,16630,16630,0
20240425,170200,9665083310,16630,16630,16630,16630,0
20240425,170100,9665083310,16630,16630,16630,16630,0
20240425,170000,9665083310,16630,16630,16630,16630,3180
20240425,165900,9665083310,16630,16630,16630,16630,0
20240425,165800,9665083310,16630,16630,16630,16630,0
20240425,165700,9665083310,16630,16630,16630,16630,0
20240425,165600,9665083310,16630,16630,16630,16630,0
20240425,165500,9665083310,16630,16630,16630,16630,0
20240425,165400,9665083310,16630,16630,16630,16630,0
20240425,165300,9665083310,16630,16630,16630,16630,0
20240425,165200,9665083310,16630,16630,16630,16630,0
20240425,165100,9665083310,16630,16630,16630,16630,0
20240425,165000,9665083310,16630,16630,16630,16630,0
20240425,164900,9665083310,16630,16630,16630,16630,0
20240425,164800,9665083310,16630,16630,16630,16630,0
20240425,164700,9665083310,16630,16630,16630,16630,0
20240425,164600,9665083310,16630,16630,16630,16630,0
20240425,164500,9665083310,16630,16630,16630,16630,0
20240425,164400,9665083310,16630,16630,16630,16630,0
20240425,164300,9665083310,16630,16630,16630,16630,0
20240425,164200,9665083310,16630,16630,16630,16630,0
20240425,164100,9665083310,16630,16630,16630,16630,0
20240425,164000,9665083310,16630,16630,16630,16630,0
20240425,163900,9665083310,16630,16630,16630,16630,0
20240425,163800,9665083310,16630,16630,16630,16630,0
20240425,163700,9665083310,16630,16630,16630,16630,0
20240425,163600,9665083310,16630,16630,16630,16630,0
20240425,163500,9665083310,16630,16630,16630,16630,0
20240425,163400,9665083310,16630,16630,16630,16630,0
20240425,163300,9665083310,16630,16630,16630,16630,0
20240425,163200,9665083310,16630,16630,16630,16630,0
20240425,163100,9665083310,16630,16630,16630,16630,0
20240425,163000,9665083310,16630,16630,16630,16630,3180
20240425,162900,9665083310,16630,16630,16630,16630,0
20240425,162800,9665083310,16630,16630,16630,16630,0
20240425,162700,9665083310,16630,16630,16630,16630,0
20240425,162600,9665083310,16630,16630,16630,16630,0
20240425,162500,9665083310,16630,16630,16630,16630,0
20240425,162400,9665083310,16630,16630,16630,16630,0
20240425,162300,9665083310,16630,16630,16630,16630,0
20240425,162200,9665083310,16630,16630,16630,16630,0
20240425,162100,9665083310,16630,16630,16630,16630,0
20240425,162000,9665083310,16630,16630,16630,16630,0
20240425,161900,9665083310,16630,16630,16630,16630,0
20240425,161800,9665083310,16630,16630,16630,16630,0
20240425,161700,9665083310,16630,16630,16630,16630,0
20240425,161600,9665083310,16630,16630,16630,16630,0
20240425,161500,9665083310,16630,16630,16630,16630,0
20240425,161400,9665083310,16630,16630,16630,16630,0
20240425,161300,9665083310,16630,16630,16630,16630,0
20240425,161200,9665083310,16630,16630,16630,16630,0
20240425,161100,9665083310,16630,16630,16630,16630,0
20240425,161000,9665083310,16630,16630,16630,16630,0
20240425,160900,9665083310,16630,16630,16630,16630,0
20240425,160800,9665083310,16630,16630,16630,16630,0
20240425,160700,9665083310,16630,16630,16630,16630,0
20240425,160600,9665083310,16630,16630,16630,16630,0
20240425,160500,9665083310,16630,16630,16630,16630,0
20240425,160400,9665083310,16630,16630,16630,16630,0
20240425,160300,9665083310,16630,16630,16630,16630,0
20240425,160200,9665083310,16630,16630,16630,16630,0
20240425,160100,9665083310,16630,16630,16630,16630,0
20240425,160000,9665083310,16630,16630,16630,16630,3180
20240425,155900,9665083310,16630,16630,16630,16630,0
20240425,155800,9665083310,16630,16630,16630,16630,0
20240425,155700,9665083310,16630,16630,16630,16630,0
20240425,155600,9665083310,16630,16630,16630,16630,0
20240425,155500,9665083310,16630,16630,16630,16630,0
20240425,155400,9665083310,16630,16630,16630,16630,0
20240425,155300,9665083310,16630,16630,16630,16630,0
20240425,155200,9665083310,16630,16630,16630,16630,0
20240425,155100,9665083310,16630,16630,16630,16630,0
20240425,155000,9665083310,16630,16630,16630,16630,0
20240425,154900,9665083310,16630,16630,16630,16630,0
20240425,154800,9665083310,16630,16630,16630,16630,0
20240425,154700,9665083310,16630,16630,16630,16630,0
20240425,154600,9665083310,16630,16630,16630,16630,0
20240425,154500,9665083310,16630,16630,16630,16630,0
20240425,154400,9665083310,16630,16630,16630,16630,0
20240425,154300,9665083310,16630,16630,16630,16630,0
20240425,154200,9665083310,16630,16630,16630,16630,0
20240425,154100,9665083310,16630,16630,16630,16630,0
20240425,154000,9665083310,16630,16630,16630,16630,0
20240425,153900,9665083310,16630,16630,16630,16630,0
20240425,153800,9665083310,16630,16630,16630,16630,0
20240425,153700,9665083310,16630,16630,16630,16630,0
20240425,153600,9665083310,16630,16630,16630,16630,0
20240425,153500,9665083310,16630,16630,16630,16630,0
20240425,153400,9665083310,16630,16630,16630,16630,0
20240425,153300,9665083310,16630,16630,16630,16630,0
20240425,153200,9665083310,16630,16630,16630,16630,0
20240425,153100,9665083310,16630,16630,16630,16630,0
20240425,153000,9665083310,16630,16630,16630,16630,6360
20240425,152900,9612199910,16610,16610,16610,16610,0
20240425,152800,9612199910,16610,16610,16610,16610,0
20240425,152700,9612199910,16610,16610,16610,16610,0
20240425,152600,9612199910,16610,16610,16610,16610,0
20240425,152500,9612199910,16610,16610,16610,16610,0
20240425,152400,9612199910,16610,16610,16610,16610,0
20240425,152300,9612199910,16610,16610,16610,16610,0
20240425,152200,9612199910,16610,16610,16610,16610,0
20240425,152100,9612199910,16610,16610,16610,16610,0
20240425,152000,9612199910,16610,16610,16610,16610,0
20240425,151900,9612199910,16610,16610,16650,16590,834
20240425,151800,9598356000,16650,16660,16660,16610,139
20240425,151700,9596046410,16600,16590,16670,16550,1955
20240425,151600,9563650880,16620,16570,16620,16550,660
20240425,151500,9552718780,16620,16610,16650,16560,5412
20240425,151400,9462981040,16600,16660,16670,16550,4071
20240425,151300,9395410070,16660,16640,16710,16640,1135
20240425,151200,9376486100,16640,16660,16670,16620,1363
20240425,151100,9353796290,16670,16710,16710,16670,1005
20240425,151000,9337034220,16690,16690,16730,16680,575
20240425,150900,9327434760,16690,16690,16730,16690,897
20240425,150800,9312453430,16700,16750,16760,16700,829
20240425,150700,9298583390,16760,16780,16790,16760,1058
20240425,150600,9280838010,16790,16800,16810,16770,548
20240425,150500,9271639010,16800,16740,16800,16740,1439
20240425,150400,9247509590,16730,16710,16740,16690,972
20240425,150300,9231272950,16710,16760,16770,16710,1037
20240425,150200,9213924580,16760,16750,16780,16720,916
20240425,150100,9198578200,16740,16780,16790,16740,1368
20240425,150000,9175649720,16780,16820,16830,16780,1208
20240425,145900,9155359580,16830,16820,16850,16810,1117
20240425,145800,9136563120,16820,16770,16820,16730,1369
20240425,145700,9113585280,16770,16800,16800,16740,729
20240425,145600,9101359500,16790,16810,16810,16790,481
20240425,145500,9093279150,16810,16830,16840,16810,604
20240425,145400,9083117440,16850,16920,16920,16810,578
20240425,145300,9073368260,16900,16800,16950,16800,645
20240425,145200,9062485180,16820,16760,16820,16750,1555
20240425,145100,9036379850,16810,16820,16820,16730,2531
20240425,145000,8993969570,16820,16750,16840,16730,2722
20240425,144900,8948315470,16750,16790,16790,16750,730
20240425,144800,8936072400,16790,16800,16800,16780,583
20240425,144700,8926283620,16800,16850,16850,16790,408
20240425,144600,8919424980,16840,16720,16840,16720,1730
20240425,144500,8890358020,16770,16720,16770,16720,648
20240425,144400,8879518130,16730,16760,16770,16730,716
20240425,144300,8867529490,16770,16740,16780,16730,1437
20240425,144200,8843467520,16740,16690,16740,16670,2336
20240425,144100,8804435850,16690,16750,16770,16690,1732
20240425,144000,8775448870,16760,16820,16830,16760,4424
20240425,143900,8701201470,16790,16820,16840,16790,3605
20240425,143800,8640588330,16820,16850,16860,16810,1434
20240425,143700,8616462370,16820,16880,16910,16810,2262
20240425,143600,8578374720,16920,16930,16930,16860,2954
20240425,143500,8528449220,16930,16980,16980,16920,974
20240425,143400,8511935390,16980,16980,16990,16960,444
20240425,143300,8504401880,16980,16960,16990,16960,930
20240425,143200,8488615940,16960,16890,16980,16890,2104
20240425,143100,8452968800,16880,16880,16910,16880,631
20240425,143000,8442311240,16890,16860,16900,16840,588
20240425,142900,8432401300,16860,16860,16860,16850,478
20240425,142800,8424346270,16860,16850,16870,16840,673
20240425,142700,8413008400,16840,16850,16860,16840,1532
20240425,142600,8387197580,16850,16900,16900,16850,1638
20240425,142500,8359554580,16900,16900,16910,16890,789
20240425,142400,8346219510,16890,16900,16900,16870,724
20240425,142300,8333992340,16890,16860,16920,16850,886
20240425,142200,8319034040,16850,16880,16880,16850,1323
20240425,142100,8296733770,16860,16860,16890,16850,721
20240425,142000,8284575550,16860,16860,16880,16860,642
20240425,141900,8273748480,16880,16870,16900,16840,516
20240425,141800,8265046410,16870,16860,16900,16860,771
20240425,141700,8252042980,16870,16930,16950,16870,262
20240425,141600,8247617290,16940,16950,16980,16930,1975
20240425,141500,8214141870,16950,16950,16970,16950,619
20240425,141400,8203645940,16950,16990,16990,16950,358
20240425,141300,8197573860,16990,16920,16990,16900,762
20240425,141200,8184651000,16920,17010,17010,16870,5119
20240425,141100,8097871780,17010,17020,17030,17000,1880
20240425,141000,8065885420,17020,17030,17070,17020,721
20240425,140900,8053607940,17070,17070,17100,17010,3733
20240425,140800,7989963600,17060,17130,17130,17060,4034
20240425,140700,7921000380,17130,17160,17160,17130,825
20240425,140600,7906859730,17150,17130,17200,17130,202
20240425,140500,7903396410,17200,17150,17200,17140,1032
20240425,140400,7885685450,17160,17210,17210,17150,997
20240425,140300,7868558920,17190,17200,17230,17180,217
20240425,140200,7864828450,17210,17260,17260,17210,2361
20240425,140100,7824160300,17250,17250,17260,17250,197
20240425,140000,7820761480,17270,17230,17270,17230,238
20240425,135900,7816657680,17240,17270,17270,17240,611
20240425,135800,7806123070,17270,17200,17270,17200,352
20240425,135700,7800049450,17240,17170,17240,17170,198
20240425,135600,7796645760,17170,17240,17240,17170,80
20240425,135500,7795271740,17140,17220,17230,17130,1568
20240425,135400,7768375360,17230,17200,17230,17200,617
20240425,135300,7757748980,17210,17200,17210,17200,118
20240425,135200,7755718930,17200,17180,17220,17180,2384
20240425,135100,7714747100,17170,17160,17180,17160,590
20240425,135000,7704613290,17170,17180,17180,17150,200
20240425,134900,7701180850,17140,17140,17170,17140,109
20240425,134800,7699311750,17170,17150,17170,17150,231
20240425,134700,7695348080,17160,17160,17160,17140,891
20240425,134600,7680065840,17160,17170,17170,17160,56
20240425,134500,7679104780,17170,17180,17180,17150,285
20240425,134400,7674213660,17150,17170,17180,17150,599
20240425,134300,7663927250,17180,17180,17180,17170,202
20240425,134200,7660458050,17170,17180,17180,17170,238
20240425,134100,7656370720,17170,17160,17180,17160,292
20240425,134000,7651355370,17180,17180,17180,17150,327
20240425,133900,7645740900,17180,17190,17210,17180,118
20240425,133800,7643712260,17210,17210,17210,17170,118
20240425,133700,7641684640,17170,17210,17210,17150,485
20240425,133600,7633360840,17210,17210,17210,17140,116
20240425,133500,7631369460,17220,17170,17220,17140,1200
20240425,133400,7610783640,17170,17150,17260,17150,175
20240425,133300,7607777960,17250,17100,17290,17070,582
20240425,133200,7597797640,17100,17190,17230,17070,3311
20240425,133100,7541074550,17180,17290,17330,17180,1719
20240425,133000,7511403600,17290,17350,17350,17280,364
20240425,132900,7505108240,17350,17340,17370,17260,6951
20240425,132800,7384900010,17370,17380,17390,17320,984
20240425,132700,7367816310,17370,17390,17400,17370,261
20240425,132600,7363278230,17400,17390,17400,17390,691
20240425,132500,7351255140,17400,17340,17400,17340,1304
20240425,132400,7328574510,17340,17320,17340,17290,851
20240425,132300,7313835170,17310,17380,17380,17310,2261
20240425,132200,7274651240,17390,17360,17400,17360,1752
20240425,132100,7244191740,17380,17320,17380,17320,5296
20240425,132000,7152322130,17330,17320,17330,17310,2490
20240425,131900,7109186280,17320,17310,17320,17310,623
20240425,131800,7098395930,17320,17260,17330,17260,5784
20240425,131700,6998371200,17260,17260,17260,17260,261
20240425,131600,6993866340,17260,17270,17270,17230,939
20240425,131500,6977677380,17270,17240,17270,17240,499
20240425,131400,6969072730,17240,17240,17240,17240,82
20240425,131300,6967659050,17270,17270,17270,17270,36
20240425,131200,6967037330,17270,17260,17270,17260,176
20240425,131100,6963999320,17260,17260,17260,17260,5
20240425,131000,6963913020,17260,17230,17260,17230,66
20240425,130900,6962774790,17210,17150,17210,17150,165
20240425,130800,6959943670,17150,17220,17260,17150,1978
20240425,130700,6925977440,17230,17260,17270,17230,147
20240425,130600,6923443250,17270,17270,17270,17270,41
20240425,130500,6922735180,17270,17270,17270,17270,231
20240425,130400,6918745810,17260,17260,17260,17260,74
20240425,130300,6917468570,17270,17270,17270,17250,418
20240425,130200,6910254120,17270,17270,17270,17270,37
20240425,130100,6909615130,17270,17280,17280,17270,269
20240425,130000,6904966990,17280,17260,17280,17260,368
20240425,125900,6898608990,17270,17230,17270,17230,226
20240425,125800,6894706090,17230,17230,17270,17230,131
20240425,125700,6892446650,17230,17270,17270,17230,289
20240425,125600,6887458780,17220,17270,17270,17210,401
20240425,125500,6880551620,17280,17260,17280,17220,1282
20240425,125400,6858411550,17250,17100,17250,17100,18097
20240425,125300,6548173000,17090,17100,17100,17080,2503
20240425,125200,6505373230,17100,17080,17100,17080,3082
20240425,125100,6452673140,17090,17070,17090,17060,65
20240425,125000,6451563430,17080,17070,17080,17070,88
20240425,124900,6450060640,17090,17050,17090,17050,161
20240425,124800,6447312550,17050,17090,17090,17040,634
20240425,124700,6436497540,17040,17040,17040,17040,306
20240425,124600,6431283300,17030,17040,17050,17030,1466
20240425,124500,6406292080,17030,17030,17030,17030,117
20240425,124400,6404299570,17020,17020,17030,17020,162
20240425,124300,6401541580,17020,17020,17020,17010,87
20240425,124200,6400060850,17010,17040,17040,17010,333
20240425,124100,6394392320,17030,17070,17080,17030,670
20240425,124000,6382961440,17080,17090,17100,17080,177
20240425,123900,6379936000,17080,17080,17080,17080,6
20240425,123800,6379833520,17100,17060,17100,17060,91
20240425,123700,6378278580,17060,17080,17080,17060,75
20240425,123600,6376998580,17050,17080,17080,17050,575
20240425,123500,6367190310,17100,17100,17100,17100,97
20240425,123400,6365531610,17100,17070,17100,17070,60
20240425,123300,6364506750,17100,17120,17120,17100,224
20240425,123200,6360672580,17120,17120,17120,17120,33
20240425,123100,6360107620,17110,17080,17110,17050,1393
20240425,123000,6336294390,17080,17050,17080,17030,368
20240425,122900,6330014060,17020,17020,17020,17020,155
20240425,122800,6327375960,17010,17000,17010,17000,803
20240425,122700,6313724590,17000,16990,17000,16990,103
20240425,122600,6311974040,16990,16980,16990,16970,184
20240425,122500,6308850550,16980,17000,17000,16980,140
20240425,122400,6306472500,17000,17060,17060,17000,1433
20240425,122300,6282110560,17060,17060,17070,17060,128
20240425,122200,6279926670,17060,17040,17060,17040,258
20240425,122100,6275526610,17050,17010,17050,17000,632
20240425,122000,6264778690,17000,17050,17050,17000,686
20240425,121900,6253113210,17010,17060,17060,17010,150
20240425,121800,6250554500,17060,17060,17060,17060,131
20240425,121700,6248319640,17060,17030,17060,17020,76
20240425,121600,6247023450,17060,17090,17090,17060,748
20240425,121500,6234247390,17080,17080,17080,17080,146
20240425,121400,6231753710,17070,17070,17070,17030,127
20240425,121300,6229588540,17020,17020,17020,17020,2
20240425,121200,6229554500,17000,17000,17010,17000,258
20240425,121100,6225167200,16990,17000,17000,16960,319
20240425,121000,6219753260,17000,17000,17000,17000,57
20240425,120900,6218784260,17000,16990,17010,16980,508
20240425,120800,6210149180,16980,17000,17000,16970,344
20240425,120700,6204306550,17010,17010,17010,17000,95
20240425,120600,6202690660,17010,17020,17070,17010,450
20240425,120500,6195033380,17020,17090,17090,17020,400
20240425,120400,6188221160,17090,17050,17090,17050,113
20240425,120300,6186290950,17050,17050,17090,17050,80
20240425,120200,6184925150,17030,17080,17090,17030,254
20240425,120100,6180590190,17080,17090,17090,17080,166
20240425,120000,6177753740,17090,17100,17100,17090,84
20240425,115900,6176318130,17100,17090,17100,17090,117
20240425,115800,6174318380,17090,17090,17090,17070,83
20240425,115700,6172899950,17090,17090,17090,17080,172
20240425,115600,6169961110,17090,17090,17090,17070,83
20240425,115500,6168542930,17050,17050,17050,17050,57
20240425,115400,6167571080,17040,17100,17100,17040,71
20240425,115300,6166357460,17100,17110,17120,17030,247
20240425,115200,6162138380,17110,17030,17110,17010,274
20240425,115100,6157469950,17010,17070,17120,17010,473
20240425,115000,6149407740,17060,17070,17080,17060,361
20240425,114900,6143244570,17060,17080,17090,17060,1494
20240425,114800,6117741040,17080,17130,17130,17080,868
20240425,114700,6102910000,17130,17130,17140,17130,113
20240425,114600,6100973620,17150,17130,17150,17120,393
20240425,114500,6094237990,17140,17180,17180,17140,100
20240425,114400,6092523090,17140,17180,17180,17140,91
20240425,114300,6090961990,17180,17180,17180,17180,64
20240425,114200,6089862470,17110,17190,17190,17080,840
20240425,114100,6075478510,17190,17190,17190,17190,108
20240425,114000,6073621990,17190,17200,17200,17190,201
20240425,113900,6070165800,17200,17190,17200,17190,154
20240425,113800,6067518000,17200,17130,17200,17130,85
20240425,113700,6066058100,17120,17160,17200,17120,533
20240425,113600,6056917400,17150,17180,17180,17150,368
20240425,113500,6050599830,17180,17190,17200,17180,348
20240425,113400,6044619060,17200,17250,17250,17200,582
20240425,113300,6034606130,17250,17250,17260,17250,291
20240425,113200,6029585800,17260,17260,17260,17250,97
20240425,113100,6027912140,17260,17250,17260,17250,122
20240425,113000,6025807350,17250,17250,17260,17250,198
20240425,112900,6022391600,17250,17280,17280,17250,434
20240425,112800,6014899530,17280,17250,17280,17200,456
20240425,112700,6007051020,17260,17270,17280,17260,414
20240425,112600,5999902290,17280,17280,17280,17280,529
20240425,112500,5990761170,17280,17280,17280,17240,303
20240425,112400,5985527510,17290,17180,17290,17180,709
20240425,112300,5973310870,17180,17090,17180,17090,2833
20240425,112200,5924712860,17100,17130,17130,17100,160
20240425,112100,5921974820,17130,17120,17130,17120,48
20240425,112000,5921152620,17120,17130,17150,17070,619
20240425,111900,5910574520,17120,17080,17120,17080,84
20240425,111800,5909136850,17080,17070,17080,17000,2463
20240425,111700,5867210420,17060,17160,17170,17060,304
20240425,111600,5862004500,17160,17160,17160,17130,74
20240425,111500,5860735950,17080,17170,17170,17080,2082
20240425,111400,5825153790,17170,17180,17180,17160,223
20240425,111300,5821323740,17180,17190,17200,17180,126
20240425,111200,5819157940,17160,17200,17200,17160,149
20240425,111100,5816600820,17160,17160,17160,17120,351
20240425,111000,5810578150,17160,17120,17200,17120,138
20240425,110900,5808210950,17110,17200,17200,17110,157
20240425,110800,5805513350,17200,17250,17250,17200,174
20240425,110700,5802516940,17290,17300,17300,17280,430
20240425,110600,5795080090,17300,17270,17300,17270,767
20240425,110500,5781815770,17230,17220,17260,17220,926
20240425,110400,5765852610,17200,17130,17200,17130,149
20240425,110300,5763293720,17080,17050,17100,17050,440
20240425,110200,5755781050,17050,17030,17090,17030,200
20240425,110100,5752370290,17030,17130,17130,17030,4470
20240425,110000,5675998380,17130,17130,17200,17120,1137
20240425,105900,5656519040,17130,17150,17220,17130,647
20240425,105800,5645427770,17130,17240,17240,17130,1484
20240425,105700,5619971950,17270,17280,17290,17260,451
20240425,105600,5612178650,17290,17260,17290,17260,1958
20240425,105500,5578348970,17260,17150,17260,17150,1111
20240425,105400,5559234520,17150,17120,17170,17120,695
20240425,105300,5547325880,17160,17170,17170,17120,4236
20240425,105200,5474770170,17180,17210,17210,17180,791
20240425,105100,5461167410,17210,17270,17270,17210,3077
20240425,105000,5408122110,17270,17280,17280,17260,274
20240425,104900,5403390560,17280,17260,17280,17260,188
20240425,104800,5400144280,17260,17260,17280,17260,447
20240425,104700,5392426840,17260,17260,17280,17250,1491
20240425,104600,5366690950,17260,17290,17300,17250,2472
20240425,104500,5324004340,17290,17350,17350,17290,660
20240425,104400,5312576240,17380,17380,17390,17340,1022
20240425,104300,5294831130,17390,17390,17400,17380,320
20240425,104200,5289267900,17390,17420,17420,17360,1401
20240425,104100,5264891970,17420,17490,17490,17420,2178
20240425,104000,5226862940,17490,17450,17500,17420,1455
20240425,103900,5201470820,17460,17450,17460,17420,2903
20240425,103800,5150831590,17440,17470,17470,17430,436
20240425,103700,5143225540,17470,17520,17540,17470,2300
20240425,103600,5102961640,17530,17490,17540,17490,8582
20240425,103500,4952746360,17500,17470,17500,17470,4956
20240425,103400,4866079370,17460,17460,17470,17370,1790
20240425,103300,4834855010,17460,17400,17460,17390,605
20240425,103200,4824315050,17390,17390,17430,17390,982
20240425,103100,4807223060,17390,17420,17420,17270,629
20240425,103000,4796303500,17420,17400,17440,17260,2530
20240425,102900,4752411720,17400,17350,17460,17300,2731
20240425,102800,4704948180,17350,17290,17350,17290,1523
20240425,102700,4678576530,17350,17400,17400,17270,1867
20240425,102600,4646173650,17390,17440,17480,17370,1995
20240425,102500,4611412730,17460,17560,17570,17440,5620
20240425,102400,4512953810,17560,17530,17580,17530,5843
20240425,102300,4410436150,17530,17470,17540,17470,9876
20240425,102200,4237619970,17470,17460,17480,17460,2650
20240425,102100,4191325550,17470,17440,17480,17440,6261
20240425,102000,4081965110,17450,17450,17450,17420,2972
20240425,101900,4030161890,17450,17440,17460,17370,13151
20240425,101800,3800924580,17450,17340,17450,17340,20899
20240425,101700,3437385810,17340,17290,17340,17260,7808
20240425,101600,3302322780,17290,17280,17300,17280,2094
20240425,101500,3266127540,17280,17270,17320,17270,3735
20240425,101400,3201533940,17270,17270,17310,17250,2521
20240425,101300,3157996620,17270,17220,17290,17210,12918
20240425,101200,2934945530,17210,17290,17350,17210,5363
20240425,101100,2842310140,17370,17330,17380,17300,3763
20240425,101000,2777019390,17320,17330,17340,17290,5585
20240425,100900,2680292520,17330,17170,17330,17170,12251
20240425,100800,2468747620,17160,16990,17180,16990,27942
20240425,100700,1991855600,16990,16990,16990,16950,578
20240425,100600,1982045970,17000,17000,17000,16980,2703
20240425,100500,1936111500,17000,16930,17000,16930,2714
20240425,100400,1890035020,16940,16910,16950,16910,83
20240425,100300,1888629150,16980,16980,16980,16910,393
20240425,100200,1881964220,16990,16950,17000,16950,1506
20240425,100100,1856365310,16990,16940,16990,16940,423
20240425,100000,1849180870,16900,16900,16980,16900,2199
20240425,095900,1811924910,16910,16910,16910,16900,71
20240425,095800,1810724420,16870,16870,16870,16850,1606
20240425,095700,1783643850,16870,16850,16910,16850,1359
20240425,095600,1760710950,16860,16870,16870,16850,844
20240425,095500,1746475310,16870,16870,16880,16850,1020
20240425,095400,1729272890,16880,16920,16950,16870,3001
20240425,095300,1678506840,16920,16940,16950,16920,1124
20240425,095200,1659476680,16950,17000,17000,16950,1189
20240425,095100,1639297640,16980,17010,17010,16980,2633
20240425,095000,1594539170,17010,17040,17040,17000,600
20240425,094900,1584329790,17010,17060,17070,17010,2892
20240425,094800,1535012540,17080,16990,17080,16970,5297
20240425,094700,1444849440,16990,16950,17000,16950,2039
20240425,094600,1410198740,16940,17000,17010,16940,4880
20240425,094500,1327419080,17000,17020,17050,16940,1824
20240425,094400,1296431850,17010,16880,17090,16860,12597
20240425,094300,1082855790,16880,16860,16880,16850,4714
20240425,094200,1003328720,16860,16840,16880,16840,1939
20240425,094100,970624700,16830,16760,16830,16750,3254
20240425,094000,915937150,16760,16740,16800,16740,1203
20240425,093900,895752160,16740,16660,16780,16660,1433
20240425,093800,871807550,16570,16560,16650,16560,727
20240425,093700,859713060,16630,16530,16640,16530,2041
20240425,093600,825774560,16590,16740,16790,16590,4885
20240425,093500,744269870,16740,16610,16740,16530,5648
20240425,093400,650156570,16630,16610,16630,16590,1367
20240425,093300,627458550,16610,16510,16630,16510,2746
20240425,093200,581958900,16520,16460,16530,16410,5217
20240425,093100,495933140,16470,16400,16470,16400,1694
20240425,093000,468079840,16400,16400,16400,16370,1452
20240425,092900,444300380,16430,16210,16430,16210,3915
20240425,092800,380267520,16200,16150,16200,16150,972
20240425,092700,364538410,16160,16180,16200,16160,2213
20240425,092600,328760060,16180,16180,16180,16180,1009
20240425,092500,312434440,16180,16180,16180,16180,0
20240425,092400,312434440,16180,16180,16180,16180,6
20240425,092300,312337360,16180,16180,16180,16180,16
20240425,092200,312078480,16180,16150,16230,16140,1051
20240425,092100,295050860,16140,16190,16190,16130,276
20240425,092000,290594220,16190,16260,16300,16190,1683
20240425,091900,263284590,16250,16380,16380,16250,1266
20240425,091800,242687310,16280,16300,16400,16280,3691
20240425,091700,182501870,16300,16140,16300,16140,1672
20240425,091600,155364490,16150,16150,16150,16150,51
20240425,091500,154540840,16150,16100,16150,16100,109
20240425,091400,152785440,16090,16090,16090,16090,61
20240425,091300,151803950,16080,16090,16150,16080,2049
20240425,091200,118839910,16090,16090,16090,16090,113
20240425,091100,117021740,16090,16140,16140,16090,39
20240425,091000,116393770,16150,16100,16150,16100,579
20240425,090900,107048160,16100,16070,16100,16070,106
20240425,090800,105343700,16030,16030,16030,16030,224
20240425,090700,101752980,16030,15920,16030,15920,443
20240425,090600,94676990,15920,15920,15920,15920,0
20240425,090500,94676990,15920,15920,15920,15920,313
20240425,090400,89694030,15920,15920,15920,15920,53
20240425,090300,88850270,15920,15960,15960,15920,590
20240425,090200,79440050,15950,16090,16100,15950,226
20240425,090100,75805910,16090,15890,16090,15890,1204
20240425,090000,56587480,15880,16190,16190,15880,3115