KissMeData/204320/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,203700,3909061350,32800,32800,32800,32800,6857
20240424,203600,3909061350,32800,32800,32800,32800,0
20240424,203500,3909061350,32800,32800,32800,32800,0
20240424,203400,3909061350,32800,32800,32800,32800,0
20240424,203300,3909061350,32800,32800,32800,32800,0
20240424,203200,3909061350,32800,32800,32800,32800,0
20240424,203100,3909061350,32800,32800,32800,32800,0
20240424,203000,3909061350,32800,32800,32800,32800,0
20240424,202900,3909061350,32800,32800,32800,32800,0
20240424,202800,3909061350,32800,32800,32800,32800,0
20240424,202700,3909061350,32800,32800,32800,32800,0
20240424,202600,3909061350,32800,32800,32800,32800,0
20240424,202500,3909061350,32800,32800,32800,32800,0
20240424,202400,3909061350,32800,32800,32800,32800,0
20240424,202300,3909061350,32800,32800,32800,32800,0
20240424,202200,3909061350,32800,32800,32800,32800,0
20240424,202100,3909061350,32800,32800,32800,32800,0
20240424,202000,3909061350,32800,32800,32800,32800,0
20240424,201900,3909061350,32800,32800,32800,32800,0
20240424,201800,3909061350,32800,32800,32800,32800,0
20240424,201700,3909061350,32800,32800,32800,32800,0
20240424,201600,3909061350,32800,32800,32800,32800,0
20240424,201500,3909061350,32800,32800,32800,32800,0
20240424,201400,3909061350,32800,32800,32800,32800,0
20240424,201300,3909061350,32800,32800,32800,32800,0
20240424,201200,3909061350,32800,32800,32800,32800,0
20240424,201100,3909061350,32800,32800,32800,32800,0
20240424,201000,3909061350,32800,32800,32800,32800,0
20240424,200900,3909061350,32800,32800,32800,32800,0
20240424,200800,3909061350,32800,32800,32800,32800,0
20240424,200700,3909061350,32800,32800,32800,32800,6857
20240424,200600,3909061350,32800,32800,32800,32800,0
20240424,200500,3909061350,32800,32800,32800,32800,0
20240424,200400,3909061350,32800,32800,32800,32800,0
20240424,200300,3909061350,32800,32800,32800,32800,0
20240424,200200,3909061350,32800,32800,32800,32800,0
20240424,200100,3909061350,32800,32800,32800,32800,0
20240424,200000,3909061350,32800,32800,32800,32800,0
20240424,195900,3909061350,32800,32800,32800,32800,0
20240424,195800,3909061350,32800,32800,32800,32800,0
20240424,195700,3909061350,32800,32800,32800,32800,0
20240424,195600,3909061350,32800,32800,32800,32800,0
20240424,195500,3909061350,32800,32800,32800,32800,0
20240424,195400,3909061350,32800,32800,32800,32800,0
20240424,195300,3909061350,32800,32800,32800,32800,0
20240424,195200,3909061350,32800,32800,32800,32800,0
20240424,195100,3909061350,32800,32800,32800,32800,0
20240424,195000,3909061350,32800,32800,32800,32800,0
20240424,194900,3909061350,32800,32800,32800,32800,0
20240424,194800,3909061350,32800,32800,32800,32800,0
20240424,194700,3909061350,32800,32800,32800,32800,0
20240424,194600,3909061350,32800,32800,32800,32800,0
20240424,194500,3909061350,32800,32800,32800,32800,0
20240424,194400,3909061350,32800,32800,32800,32800,0
20240424,194300,3909061350,32800,32800,32800,32800,0
20240424,194200,3909061350,32800,32800,32800,32800,0
20240424,194100,3909061350,32800,32800,32800,32800,0
20240424,194000,3909061350,32800,32800,32800,32800,0
20240424,193900,3909061350,32800,32800,32800,32800,0
20240424,193800,3909061350,32800,32800,32800,32800,0
20240424,193700,3909061350,32800,32800,32800,32800,6857
20240424,193600,3909061350,32800,32800,32800,32800,0
20240424,193500,3909061350,32800,32800,32800,32800,0
20240424,193400,3909061350,32800,32800,32800,32800,0
20240424,193300,3909061350,32800,32800,32800,32800,0
20240424,193200,3909061350,32800,32800,32800,32800,0
20240424,193100,3909061350,32800,32800,32800,32800,0
20240424,193000,3909061350,32800,32800,32800,32800,0
20240424,192900,3909061350,32800,32800,32800,32800,0
20240424,192800,3909061350,32800,32800,32800,32800,0
20240424,192700,3909061350,32800,32800,32800,32800,0
20240424,192600,3909061350,32800,32800,32800,32800,0
20240424,192500,3909061350,32800,32800,32800,32800,0
20240424,192400,3909061350,32800,32800,32800,32800,0
20240424,192300,3909061350,32800,32800,32800,32800,0
20240424,192200,3909061350,32800,32800,32800,32800,0
20240424,192100,3909061350,32800,32800,32800,32800,0
20240424,192000,3909061350,32800,32800,32800,32800,0
20240424,191900,3909061350,32800,32800,32800,32800,0
20240424,191800,3909061350,32800,32800,32800,32800,0
20240424,191700,3909061350,32800,32800,32800,32800,0
20240424,191600,3909061350,32800,32800,32800,32800,0
20240424,191500,3909061350,32800,32800,32800,32800,0
20240424,191400,3909061350,32800,32800,32800,32800,0
20240424,191300,3909061350,32800,32800,32800,32800,0
20240424,191200,3909061350,32800,32800,32800,32800,0
20240424,191100,3909061350,32800,32800,32800,32800,0
20240424,191000,3909061350,32800,32800,32800,32800,0
20240424,190900,3909061350,32800,32800,32800,32800,0
20240424,190800,3909061350,32800,32800,32800,32800,0
20240424,190700,3909061350,32800,32800,32800,32800,6857
20240424,190600,3909061350,32800,32800,32800,32800,0
20240424,190500,3909061350,32800,32800,32800,32800,0
20240424,190400,3909061350,32800,32800,32800,32800,0
20240424,190300,3909061350,32800,32800,32800,32800,0
20240424,190200,3909061350,32800,32800,32800,32800,0
20240424,190100,3909061350,32800,32800,32800,32800,0
20240424,190000,3909061350,32800,32800,32800,32800,0
20240424,185900,3909061350,32800,32800,32800,32800,0
20240424,185800,3909061350,32800,32800,32800,32800,0
20240424,185700,3909061350,32800,32800,32800,32800,0
20240424,185600,3909061350,32800,32800,32800,32800,0
20240424,185500,3909061350,32800,32800,32800,32800,0
20240424,185400,3909061350,32800,32800,32800,32800,0
20240424,185300,3909061350,32800,32800,32800,32800,0
20240424,185200,3909061350,32800,32800,32800,32800,0
20240424,185100,3909061350,32800,32800,32800,32800,0
20240424,185000,3909061350,32800,32800,32800,32800,0
20240424,184900,3909061350,32800,32800,32800,32800,0
20240424,184800,3909061350,32800,32800,32800,32800,0
20240424,184700,3909061350,32800,32800,32800,32800,0
20240424,184600,3909061350,32800,32800,32800,32800,0
20240424,184500,3909061350,32800,32800,32800,32800,0
20240424,184400,3909061350,32800,32800,32800,32800,0
20240424,184300,3909061350,32800,32800,32800,32800,0
20240424,184200,3909061350,32800,32800,32800,32800,0
20240424,184100,3909061350,32800,32800,32800,32800,0
20240424,184000,3909061350,32800,32800,32800,32800,0
20240424,183900,3909061350,32800,32800,32800,32800,0
20240424,183800,3909061350,32800,32800,32800,32800,0
20240424,183700,3909061350,32800,32800,32800,32800,6857
20240424,183600,3909061350,32800,32800,32800,32800,0
20240424,183500,3909061350,32800,32800,32800,32800,0
20240424,183400,3909061350,32800,32800,32800,32800,0
20240424,183300,3909061350,32800,32800,32800,32800,0
20240424,183200,3909061350,32800,32800,32800,32800,0
20240424,183100,3909061350,32800,32800,32800,32800,0
20240424,183000,3909061350,32800,32800,32800,32800,0
20240424,182900,3909061350,32800,32800,32800,32800,0
20240424,182800,3909061350,32800,32800,32800,32800,0
20240424,182700,3909061350,32800,32800,32800,32800,0
20240424,182600,3909061350,32800,32800,32800,32800,0
20240424,182500,3909061350,32800,32800,32800,32800,0
20240424,182400,3909061350,32800,32800,32800,32800,0
20240424,182300,3909061350,32800,32800,32800,32800,0
20240424,182200,3909061350,32800,32800,32800,32800,0
20240424,182100,3909061350,32800,32800,32800,32800,0
20240424,182000,3909061350,32800,32800,32800,32800,0
20240424,181900,3909061350,32800,32800,32800,32800,0
20240424,181800,3909061350,32800,32800,32800,32800,0
20240424,181700,3909061350,32800,32800,32800,32800,0
20240424,181600,3909061350,32800,32800,32800,32800,0
20240424,181500,3909061350,32800,32800,32800,32800,0
20240424,181400,3909061350,32800,32800,32800,32800,0
20240424,181300,3909061350,32800,32800,32800,32800,0
20240424,181200,3909061350,32800,32800,32800,32800,0
20240424,181100,3909061350,32800,32800,32800,32800,0
20240424,181000,3909061350,32800,32800,32800,32800,0
20240424,180900,3909061350,32800,32800,32800,32800,0
20240424,180800,3909061350,32800,32800,32800,32800,0
20240424,180700,3909061350,32800,32800,32800,32800,6857
20240424,180600,3909061350,32800,32800,32800,32800,0
20240424,180500,3909061350,32800,32800,32800,32800,0
20240424,180400,3909061350,32800,32800,32800,32800,0
20240424,180300,3909061350,32800,32800,32800,32800,0
20240424,180200,3909061350,32800,32800,32800,32800,0
20240424,180100,3909061350,32800,32800,32800,32800,0
20240424,180000,3909061350,32800,32800,32800,32800,0
20240424,175900,3909061350,32800,32800,32800,32800,0
20240424,175800,3909061350,32800,32800,32800,32800,0
20240424,175700,3909061350,32800,32800,32800,32800,0
20240424,175600,3909061350,32800,32800,32800,32800,0
20240424,175500,3909061350,32800,32800,32800,32800,0
20240424,175400,3909061350,32800,32800,32800,32800,0
20240424,175300,3909061350,32800,32800,32800,32800,0
20240424,175200,3909061350,32800,32800,32800,32800,0
20240424,175100,3909061350,32800,32800,32800,32800,0
20240424,175000,3909061350,32800,32800,32800,32800,0
20240424,174900,3909061350,32800,32800,32800,32800,0
20240424,174800,3909061350,32800,32800,32800,32800,0
20240424,174700,3909061350,32800,32800,32800,32800,0
20240424,174600,3909061350,32800,32800,32800,32800,0
20240424,174500,3909061350,32800,32800,32800,32800,0
20240424,174400,3909061350,32800,32800,32800,32800,0
20240424,174300,3909061350,32800,32800,32800,32800,0
20240424,174200,3909061350,32800,32800,32800,32800,0
20240424,174100,3909061350,32800,32800,32800,32800,0
20240424,174000,3909061350,32800,32800,32800,32800,0
20240424,173900,3909061350,32800,32800,32800,32800,0
20240424,173800,3909061350,32800,32800,32800,32800,0
20240424,173700,3909061350,32800,32800,32800,32800,6857
20240424,173600,3909061350,32800,32800,32800,32800,0
20240424,173500,3909061350,32800,32800,32800,32800,0
20240424,173400,3909061350,32800,32800,32800,32800,0
20240424,173300,3909061350,32800,32800,32800,32800,0
20240424,173200,3909061350,32800,32800,32800,32800,0
20240424,173100,3909061350,32800,32800,32800,32800,0
20240424,173000,3909061350,32800,32800,32800,32800,0
20240424,172900,3909061350,32800,32800,32800,32800,0
20240424,172800,3909061350,32800,32800,32800,32800,0
20240424,172700,3909061350,32800,32800,32800,32800,0
20240424,172600,3909061350,32800,32800,32800,32800,0
20240424,172500,3909061350,32800,32800,32800,32800,0
20240424,172400,3909061350,32800,32800,32800,32800,0
20240424,172300,3909061350,32800,32800,32800,32800,0
20240424,172200,3909061350,32800,32800,32800,32800,0
20240424,172100,3909061350,32800,32800,32800,32800,0
20240424,172000,3909061350,32800,32800,32800,32800,0
20240424,171900,3909061350,32800,32800,32800,32800,0
20240424,171800,3909061350,32800,32800,32800,32800,0
20240424,171700,3909061350,32800,32800,32800,32800,0
20240424,171600,3909061350,32800,32800,32800,32800,0
20240424,171500,3909061350,32800,32800,32800,32800,0
20240424,171400,3909061350,32800,32800,32800,32800,0
20240424,171300,3909061350,32800,32800,32800,32800,0
20240424,171200,3909061350,32800,32800,32800,32800,0
20240424,171100,3909061350,32800,32800,32800,32800,0
20240424,171000,3909061350,32800,32800,32800,32800,0
20240424,170900,3909061350,32800,32800,32800,32800,0
20240424,170800,3909061350,32800,32800,32800,32800,0
20240424,170700,3909061350,32800,32800,32800,32800,6857
20240424,170600,3909061350,32800,32800,32800,32800,0
20240424,170500,3909061350,32800,32800,32800,32800,0
20240424,170400,3909061350,32800,32800,32800,32800,0
20240424,170300,3909061350,32800,32800,32800,32800,0
20240424,170200,3909061350,32800,32800,32800,32800,0
20240424,170100,3909061350,32800,32800,32800,32800,0
20240424,170000,3909061350,32800,32800,32800,32800,0
20240424,165900,3909061350,32800,32800,32800,32800,0
20240424,165800,3909061350,32800,32800,32800,32800,0
20240424,165700,3909061350,32800,32800,32800,32800,0
20240424,165600,3909061350,32800,32800,32800,32800,0
20240424,165500,3909061350,32800,32800,32800,32800,0
20240424,165400,3909061350,32800,32800,32800,32800,0
20240424,165300,3909061350,32800,32800,32800,32800,0
20240424,165200,3909061350,32800,32800,32800,32800,0
20240424,165100,3909061350,32800,32800,32800,32800,0
20240424,165000,3909061350,32800,32800,32800,32800,0
20240424,164900,3909061350,32800,32800,32800,32800,0
20240424,164800,3909061350,32800,32800,32800,32800,0
20240424,164700,3909061350,32800,32800,32800,32800,0
20240424,164600,3909061350,32800,32800,32800,32800,0
20240424,164500,3909061350,32800,32800,32800,32800,0
20240424,164400,3909061350,32800,32800,32800,32800,0
20240424,164300,3909061350,32800,32800,32800,32800,0
20240424,164200,3909061350,32800,32800,32800,32800,0
20240424,164100,3909061350,32800,32800,32800,32800,0
20240424,164000,3909061350,32800,32800,32800,32800,0
20240424,163900,3909061350,32800,32800,32800,32800,0
20240424,163800,3909061350,32800,32800,32800,32800,0
20240424,163700,3909061350,32800,32800,32800,32800,6857
20240424,163600,3909061350,32800,32800,32800,32800,0
20240424,163500,3909061350,32800,32800,32800,32800,0
20240424,163400,3909061350,32800,32800,32800,32800,0
20240424,163300,3909061350,32800,32800,32800,32800,0
20240424,163200,3909061350,32800,32800,32800,32800,0
20240424,163100,3909061350,32800,32800,32800,32800,0
20240424,163000,3909061350,32800,32800,32800,32800,0
20240424,162900,3909061350,32800,32800,32800,32800,0
20240424,162800,3909061350,32800,32800,32800,32800,0
20240424,162700,3909061350,32800,32800,32800,32800,0
20240424,162600,3909061350,32800,32800,32800,32800,0
20240424,162500,3909061350,32800,32800,32800,32800,0
20240424,162400,3909061350,32800,32800,32800,32800,0
20240424,162300,3909061350,32800,32800,32800,32800,0
20240424,162200,3909061350,32800,32800,32800,32800,0
20240424,162100,3909061350,32800,32800,32800,32800,0
20240424,162000,3909061350,32800,32800,32800,32800,0
20240424,161900,3909061350,32800,32800,32800,32800,0
20240424,161800,3909061350,32800,32800,32800,32800,0
20240424,161700,3909061350,32800,32800,32800,32800,0
20240424,161600,3909061350,32800,32800,32800,32800,0
20240424,161500,3909061350,32800,32800,32800,32800,0
20240424,161400,3909061350,32800,32800,32800,32800,0
20240424,161300,3909061350,32800,32800,32800,32800,0
20240424,161200,3909061350,32800,32800,32800,32800,0
20240424,161100,3909061350,32800,32800,32800,32800,0
20240424,161000,3909061350,32800,32800,32800,32800,0
20240424,160900,3909061350,32800,32800,32800,32800,0
20240424,160800,3909061350,32800,32800,32800,32800,0
20240424,160700,3909061350,32800,32800,32800,32800,6857
20240424,160600,3909061350,32800,32800,32800,32800,0
20240424,160500,3909061350,32800,32800,32800,32800,0
20240424,160400,3909061350,32800,32800,32800,32800,0
20240424,160300,3909061350,32800,32800,32800,32800,0
20240424,160200,3909061350,32800,32800,32800,32800,0
20240424,160100,3909061350,32800,32800,32800,32800,0
20240424,160000,3909061350,32800,32800,32800,32800,0
20240424,155900,3909061350,32800,32800,32800,32800,0
20240424,155800,3909061350,32800,32800,32800,32800,0
20240424,155700,3909061350,32800,32800,32800,32800,0
20240424,155600,3909061350,32800,32800,32800,32800,0
20240424,155500,3909061350,32800,32800,32800,32800,0
20240424,155400,3909061350,32800,32800,32800,32800,0
20240424,155300,3909061350,32800,32800,32800,32800,0
20240424,155200,3909061350,32800,32800,32800,32800,0
20240424,155100,3909061350,32800,32800,32800,32800,0
20240424,155000,3909061350,32800,32800,32800,32800,0
20240424,154900,3909061350,32800,32800,32800,32800,0
20240424,154800,3909061350,32800,32800,32800,32800,0
20240424,154700,3909061350,32800,32800,32800,32800,0
20240424,154600,3909061350,32800,32800,32800,32800,0
20240424,154500,3909061350,32800,32800,32800,32800,0
20240424,154400,3909061350,32800,32800,32800,32800,0
20240424,154300,3909061350,32800,32800,32800,32800,0
20240424,154200,3909061350,32800,32800,32800,32800,0
20240424,154100,3909061350,32800,32800,32800,32800,0
20240424,154000,3909061350,32800,32800,32800,32800,0
20240424,153900,3909061350,32800,32800,32800,32800,0
20240424,153800,3909061350,32800,32800,32800,32800,0
20240424,153700,3909061350,32800,32800,32800,32800,6857
20240424,153600,3909061350,32800,32800,32800,32800,0
20240424,153500,3909061350,32800,32800,32800,32800,0
20240424,153400,3909061350,32800,32800,32800,32800,0
20240424,153300,3909061350,32800,32800,32800,32800,0
20240424,153200,3909061350,32800,32800,32800,32800,0
20240424,153100,3909061350,32800,32800,32800,32800,0
20240424,153000,3909061350,32800,32800,32800,32800,6857
20240424,152900,3684151750,32900,32900,32900,32900,0
20240424,152800,3684151750,32900,32900,32900,32900,0
20240424,152700,3684151750,32900,32900,32900,32900,0
20240424,152600,3684151750,32900,32900,32900,32900,0
20240424,152500,3684151750,32900,32900,32900,32900,0
20240424,152400,3684151750,32900,32900,32900,32900,0
20240424,152300,3684151750,32900,32900,32900,32900,0
20240424,152200,3684151750,32900,32900,32900,32900,0
20240424,152100,3684151750,32900,32900,32900,32900,0
20240424,152000,3684151750,32900,32900,32900,32900,0
20240424,151900,3684151750,32900,32850,32900,32850,2082
20240424,151800,3615734250,32850,32850,32900,32850,735
20240424,151700,3591557150,32900,32900,32900,32850,235
20240424,151600,3583830350,32900,32900,32950,32900,383
20240424,151500,3571228550,32900,32900,32950,32900,194
20240424,151400,3564844250,32900,32900,32950,32900,99
20240424,151300,3561585400,32900,32900,32950,32900,29
20240424,151200,3560630200,32900,32950,32950,32900,105
20240424,151100,3557174200,32950,32900,32950,32900,63
20240424,151000,3555100450,32950,32900,32950,32900,104
20240424,150900,3551678650,32950,32900,32950,32900,14
20240424,150800,3551217800,32950,32950,32950,32900,1589
20240424,150700,3498862750,32900,32900,32900,32850,4046
20240424,150600,3365754850,32900,32900,32900,32900,1
20240424,150500,3365721950,32850,32900,32900,32850,20
20240424,150400,3365064250,32850,32850,32900,32850,510
20240424,150300,3348295500,32850,32850,32900,32850,139
20240424,150200,3343729050,32850,32850,32900,32850,183
20240424,150100,3337717300,32850,32850,32900,32850,786
20240424,150000,3311895700,32850,32900,32900,32850,39
20240424,145900,3310614150,32850,32850,32900,32850,130
20240424,145800,3306342100,32850,32850,32900,32850,254
20240424,145700,3297998000,32900,32850,32900,32850,44
20240424,145600,3296552350,32850,32850,32900,32850,93
20240424,145500,3293497100,32850,32850,32900,32850,150
20240424,145400,3288569550,32850,32850,32900,32850,92
20240424,145300,3285547200,32850,32850,32900,32850,149
20240424,145200,3280651850,32850,32850,32900,32850,264
20240424,145100,3271979300,32850,32850,32900,32850,447
20240424,145000,3257295100,32850,32900,32900,32850,86
20240424,144900,3254466500,32950,32900,32950,32900,185
20240424,144800,3248379250,32900,32900,32950,32900,273
20240424,144700,3239397300,32900,32900,32950,32900,259
20240424,144600,3230875950,32900,32900,32950,32900,841
20240424,144500,3203206800,32900,32950,32950,32900,103
20240424,144400,3199817700,32900,32900,32950,32900,467
20240424,144300,3184453300,32950,32950,32950,32950,8
20240424,144200,3184189700,32950,32900,32950,32900,27
20240424,144100,3183301100,32900,32900,32950,32900,196
20240424,144000,3176852200,32950,32950,32950,32950,455
20240424,143900,3161859950,32900,32950,32950,32900,89
20240424,143800,3158931650,32950,32900,32950,32900,14
20240424,143700,3158471000,32900,32950,32950,32900,17
20240424,143600,3157911450,32950,32900,32950,32900,75
20240424,143500,3155443500,32900,32900,32950,32900,141
20240424,143400,3150804400,32900,32900,32900,32850,1863
20240424,143300,3089511850,32850,32800,32850,32800,3121
20240424,143200,2986989600,32850,32800,32850,32800,102
20240424,143100,2983643750,32800,32800,32850,32800,39
20240424,143000,2982364400,32800,32850,32850,32800,491
20240424,142900,2966258850,32800,32800,32850,32800,113
20240424,142800,2962552300,32800,32850,32850,32800,100
20240424,142700,2959272050,32850,32800,32850,32800,22
20240424,142600,2958550400,32850,32850,32850,32800,22
20240424,142500,2957828600,32850,32800,32850,32800,234
20240424,142400,2950148150,32800,32850,32850,32800,177
20240424,142300,2944337400,32800,32850,32850,32800,156
20240424,142200,2939220350,32800,32800,32800,32800,1
20240424,142100,2939187550,32850,32800,32850,32800,87
20240424,142000,2936333750,32850,32800,32850,32800,109
20240424,141900,2932758350,32800,32850,32850,32800,7
20240424,141800,2932528450,32800,32800,32850,32800,50
20240424,141700,2930888250,32800,32800,32800,32750,603
20240424,141600,2911110200,32750,32800,32800,32700,3361
20240424,141500,2801042800,32800,32850,32850,32800,2281
20240424,141400,2726220750,32800,32800,32850,32800,77
20240424,141300,2723693500,32800,32800,32850,32800,201
20240424,141200,2717100500,32800,32850,32850,32800,27
20240424,141100,2716214650,32800,32800,32800,32800,69
20240424,141000,2713951450,32850,32800,32850,32800,6
20240424,140900,2713754450,32800,32800,32850,32800,62
20240424,140800,2711720550,32800,32800,32850,32800,226
20240424,140700,2704307550,32800,32800,32850,32800,196
20240424,140600,2697878550,32800,32850,32850,32800,13
20240424,140500,2697451950,32800,32800,32800,32800,89
20240424,140400,2694532750,32850,32850,32850,32800,16
20240424,140300,2694007200,32850,32850,32850,32800,22
20240424,140200,2693284950,32800,32850,32850,32800,99
20240424,140100,2690036350,32800,32800,32800,32750,545
20240424,140000,2672160950,32800,32800,32800,32750,1031
20240424,135900,2638345000,32750,32750,32750,32750,6
20240424,135800,2638148500,32750,32800,32800,32750,941
20240424,135700,2607326150,32800,32850,32850,32750,392
20240424,135600,2594469300,32800,32800,32800,32800,330
20240424,135500,2583645300,32800,32750,32800,32750,3
20240424,135400,2583546950,32750,32800,32800,32750,363
20240424,135300,2571642750,32750,32800,32800,32750,153
20240424,135200,2566625950,32750,32800,32800,32750,87
20240424,135100,2563774200,32750,32750,32750,32750,22
20240424,135000,2563053700,32750,32800,32800,32750,271
20240424,134900,2554169250,32800,32800,32800,32800,103
20240424,134800,2550790850,32800,32800,32800,32800,31
20240424,134700,2549774050,32800,32800,32850,32800,195
20240424,134600,2543377950,32800,32850,32850,32800,26
20240424,134500,2542524650,32800,32800,32800,32800,777
20240424,134400,2517039050,32800,32800,32850,32800,151
20240424,134300,2512085700,32800,32800,32850,32800,118
20240424,134200,2508215050,32800,32850,32850,32800,53
20240424,134100,2506476250,32800,32800,32800,32800,1
20240424,134000,2506443450,32800,32850,32850,32800,50
20240424,133900,2504802650,32850,32800,32850,32800,500
20240424,133800,2488402450,32800,32800,32800,32800,56
20240424,133700,2486565650,32800,32800,32850,32800,47
20240424,133600,2485023850,32800,32800,32800,32800,14
20240424,133500,2484564650,32800,32800,32800,32800,0
20240424,133400,2484564650,32800,32800,32800,32800,1
20240424,133300,2484531850,32850,32850,32850,32800,56
20240424,133200,2482692800,32800,32800,32800,32800,0
20240424,133100,2482692800,32800,32850,32850,32800,92
20240424,133000,2479673750,32800,32850,32850,32800,8
20240424,132900,2479411100,32850,32850,32850,32850,0
20240424,132800,2479411100,32850,32850,32850,32800,649
20240424,132700,2458095250,32800,32800,32800,32800,1
20240424,132600,2458062450,32800,32850,32850,32800,323
20240424,132500,2447454150,32850,32850,32850,32850,3
20240424,132400,2447355600,32800,32850,32850,32800,32
20240424,132300,2446305950,32800,32800,32800,32800,19
20240424,132200,2445682750,32800,32800,32800,32800,76
20240424,132100,2443189950,32800,32800,32800,32800,0
20240424,132000,2443189950,32800,32850,32850,32800,37
20240424,131900,2441976250,32850,32850,32850,32850,5
20240424,131800,2441812000,32850,32800,32850,32800,23
20240424,131700,2441057550,32800,32850,32850,32800,478
20240424,131600,2425359000,32850,32850,32850,32850,7
20240424,131500,2425129050,32800,32800,32800,32800,0
20240424,131400,2425129050,32800,32850,32850,32800,817
20240424,131300,2398291450,32800,32800,32850,32800,312
20240424,131200,2388057300,32750,32700,32800,32700,1630
20240424,131100,2334667650,32700,32700,32700,32700,71
20240424,131000,2332345950,32700,32700,32750,32700,10
20240424,130900,2332018900,32750,32700,32750,32700,56
20240424,130800,2330187050,32700,32700,32750,32700,49
20240424,130700,2328583500,32700,32700,32700,32700,44
20240424,130600,2327144700,32700,32700,32700,32700,0
20240424,130500,2327144700,32700,32700,32700,32700,20
20240424,130400,2326490700,32700,32700,32700,32700,48
20240424,130300,2324921100,32700,32700,32700,32700,0
20240424,130200,2324921100,32700,32700,32750,32700,42
20240424,130100,2323547600,32700,32750,32750,32700,35
20240424,130000,2322403050,32700,32700,32700,32700,0
20240424,125900,2322403050,32700,32700,32700,32700,13
20240424,125800,2321977950,32700,32700,32700,32700,39
20240424,125700,2320702650,32700,32750,32750,32700,21
20240424,125600,2320015400,32700,32700,32750,32700,585
20240424,125500,2300864100,32700,32700,32700,32700,17
20240424,125400,2300308200,32700,32700,32700,32700,10
20240424,125300,2299981200,32700,32650,32700,32650,1362
20240424,125200,2255443900,32650,32650,32650,32650,47
20240424,125100,2253909350,32650,32650,32700,32650,511
20240424,125000,2237223600,32650,32700,32700,32650,747
20240424,124900,2212798100,32700,32700,32700,32700,449
20240424,124800,2198115800,32700,32700,32750,32700,61
20240424,124700,2196120950,32700,32700,32700,32700,15
20240424,124600,2195630450,32700,32700,32750,32700,37
20240424,124500,2194420050,32700,32700,32700,32700,63
20240424,124400,2192359950,32700,32700,32750,32700,125
20240424,124300,2188267600,32700,32700,32700,32700,51
20240424,124200,2186599900,32700,32700,32700,32700,118
20240424,124100,2182741300,32700,32700,32700,32700,88
20240424,124000,2179863700,32700,32700,32750,32700,71
20240424,123900,2177541950,32700,32700,32700,32700,31
20240424,123800,2176528250,32700,32700,32750,32700,77
20240424,123700,2174010100,32700,32750,32750,32700,45
20240424,123600,2172538450,32700,32700,32700,32700,259
20240424,123500,2164069150,32700,32700,32700,32700,45
20240424,123400,2162597650,32700,32700,32750,32700,262
20240424,123300,2154026100,32700,32700,32750,32700,67
20240424,123200,2151834950,32700,32700,32700,32700,34
20240424,123100,2150723150,32700,32750,32750,32700,31
20240424,123000,2149709200,32750,32750,32750,32750,0
20240424,122900,2149709200,32750,32700,32750,32700,4
20240424,122800,2149578250,32750,32700,32750,32700,23
20240424,122700,2148825100,32750,32700,32750,32700,293
20240424,122600,2139232800,32700,32700,32750,32700,96
20240424,122500,2136090900,32700,32700,32750,32700,72
20240424,122400,2133735250,32700,32700,32700,32700,112
20240424,122300,2130072850,32700,32700,32750,32700,32
20240424,122200,2129026300,32700,32700,32750,32700,57
20240424,122100,2127161900,32700,32700,32700,32700,133
20240424,122000,2122812800,32700,32750,32750,32700,17
20240424,121900,2122256750,32700,32750,32750,32700,30
20240424,121800,2121275550,32700,32750,32750,32700,44
20240424,121700,2119834850,32750,32750,32750,32700,29
20240424,121600,2118885350,32700,32700,32700,32700,26
20240424,121500,2118035150,32700,32700,32700,32700,64
20240424,121400,2115942350,32700,32700,32700,32700,21
20240424,121300,2115255650,32700,32700,32700,32700,23
20240424,121200,2114503550,32700,32750,32750,32700,21
20240424,121100,2113815850,32700,32700,32700,32700,52
20240424,121000,2112115450,32700,32700,32700,32700,22
20240424,120900,2111396050,32750,32700,32750,32700,40
20240424,120800,2110086950,32700,32700,32700,32700,43
20240424,120700,2108680850,32700,32700,32700,32700,62
20240424,120600,2106653450,32700,32700,32700,32700,191
20240424,120500,2100407750,32700,32700,32700,32700,6
20240424,120400,2100211550,32700,32750,32750,32700,40
20240424,120300,2098903500,32700,32750,32750,32700,114
20240424,120200,2095170550,32750,32750,32750,32700,164
20240424,120100,2089801700,32700,32750,32750,32700,92
20240424,120000,2086792300,32700,32700,32750,32700,54
20240424,115900,2085026100,32700,32700,32750,32700,698
20240424,115800,2062199750,32750,32700,32750,32700,53
20240424,115700,2060465050,32700,32750,32750,32700,39
20240424,115600,2059189500,32750,32750,32750,32750,10
20240424,115500,2058862000,32700,32700,32700,32700,2
20240424,115400,2058796600,32750,32800,32800,32700,608
20240424,115300,2038884300,32800,32750,32800,32750,789
20240424,115200,2013005200,32750,32800,32800,32750,41
20240424,115100,2011662350,32750,32750,32800,32700,971
20240424,115000,1979872150,32700,32700,32750,32650,786
20240424,114900,1954167750,32700,32700,32700,32700,1511
20240424,114800,1904758050,32700,32750,32750,32700,1737
20240424,114700,1847921600,32750,32750,32750,32750,12
20240424,114600,1847528600,32750,32750,32750,32750,139
20240424,114500,1842976350,32750,32750,32750,32750,128
20240424,114400,1838784350,32750,32750,32750,32750,61
20240424,114300,1836786600,32750,32750,32750,32750,190
20240424,114200,1830564100,32750,32800,32800,32750,2003
20240424,114100,1764965600,32750,32750,32750,32750,41
20240424,114000,1763622850,32750,32800,32800,32750,124
20240424,113900,1759559350,32800,32800,32800,32800,3
20240424,113800,1759460950,32750,32750,32750,32750,22
20240424,113700,1758740450,32750,32800,32800,32750,10
20240424,113600,1758412500,32750,32750,32750,32750,366
20240424,113500,1746426000,32750,32800,32800,32750,867
20240424,113400,1717991700,32800,32800,32800,32800,106
20240424,113300,1714514900,32800,32800,32800,32800,51
20240424,113200,1712842100,32800,32800,32800,32800,52
20240424,113100,1711136500,32800,32800,32850,32800,16
20240424,113000,1710611350,32850,32800,32850,32800,55
20240424,112900,1708806850,32800,32850,32850,32800,83
20240424,112800,1706084100,32800,32800,32800,32800,61
20240424,112700,1704083300,32800,32800,32800,32800,31
20240424,112600,1703066500,32800,32800,32850,32800,30
20240424,112500,1702082450,32800,32800,32800,32800,18
20240424,112400,1701492050,32850,32800,32850,32800,52
20240424,112300,1699785050,32800,32800,32800,32800,44
20240424,112200,1698341850,32800,32800,32800,32800,18
20240424,112100,1697751450,32800,32800,32850,32800,71
20240424,112000,1695422600,32850,32800,32850,32800,23
20240424,111900,1694668100,32800,32800,32800,32800,81
20240424,111800,1692011300,32800,32800,32800,32800,20
20240424,111700,1691355300,32800,32800,32800,32800,54
20240424,111600,1689584100,32800,32800,32800,32800,1
20240424,111500,1689551300,32800,32800,32850,32800,222
20240424,111400,1682265100,32800,32800,32800,32800,250
20240424,111300,1674065100,32850,32800,32850,32800,65
20240424,111200,1671932600,32800,32800,32850,32800,32
20240424,111100,1670882900,32800,32800,32800,32800,42
20240424,111000,1669505300,32800,32800,32850,32800,72
20240424,110900,1667143650,32850,32800,32850,32800,203
20240424,110800,1660485150,32800,32800,32850,32800,156
20240424,110700,1655367850,32800,32800,32850,32800,248
20240424,110600,1647233400,32800,32800,32800,32800,14
20240424,110500,1646774200,32800,32850,32850,32800,334
20240424,110400,1635803150,32850,32850,32850,32800,50
20240424,110300,1634162700,32800,32800,32800,32800,296
20240424,110200,1624453900,32800,32800,32800,32800,1
20240424,110100,1624421100,32800,32850,32850,32800,11
20240424,110000,1624059800,32850,32800,32850,32800,5
20240424,105900,1623895750,32850,32800,32850,32800,2
20240424,105800,1623830100,32800,32800,32850,32800,237
20240424,105700,1616056450,32800,32750,32850,32750,1450
20240424,105600,1568494100,32750,32750,32750,32750,1
20240424,105500,1568461350,32750,32800,32800,32750,507
20240424,105400,1551832050,32750,32800,32800,32750,2
20240424,105300,1551766500,32750,32750,32750,32750,1
20240424,105200,1551733750,32750,32750,32750,32750,918
20240424,105100,1521669250,32700,32700,32750,32700,120
20240424,105000,1517745000,32650,32700,32700,32650,348
20240424,104900,1506366250,32650,32700,32700,32650,233
20240424,104800,1498747600,32700,32600,32700,32600,737
20240424,104700,1474682700,32600,32600,32650,32600,297
20240424,104600,1464989900,32600,32600,32650,32600,196
20240424,104500,1458599800,32600,32650,32650,32600,98
20240424,104400,1455404850,32600,32600,32600,32600,216
20240424,104300,1448363250,32600,32600,32600,32600,241
20240424,104200,1440506650,32600,32600,32650,32600,66
20240424,104100,1438355000,32650,32600,32650,32600,312
20240424,104000,1428173550,32650,32650,32650,32600,36
20240424,103900,1426998200,32650,32600,32650,32600,35
20240424,103800,1425857050,32600,32600,32650,32600,53
20240424,103700,1424129200,32600,32650,32700,32600,1008
20240424,103600,1391250050,32650,32650,32650,32650,1691
20240424,103500,1336038900,32650,32650,32650,32650,0
20240424,103400,1336038900,32650,32700,32700,32650,67
20240424,103300,1333849750,32700,32650,32700,32650,1166
20240424,103200,1295723450,32650,32650,32700,32650,229
20240424,103100,1288244050,32700,32750,32750,32700,984
20240424,103000,1256065800,32750,32750,32750,32700,2103
20240424,102900,1187196750,32750,32700,32750,32700,163
20240424,102800,1181866450,32700,32750,32750,32700,31
20240424,102700,1180851300,32750,32700,32750,32700,27
20240424,102600,1179967900,32700,32700,32700,32700,138
20240424,102500,1175455300,32700,32750,32750,32700,1100
20240424,102400,1139433100,32750,32750,32750,32750,138
20240424,102300,1134913600,32750,32750,32750,32750,46
20240424,102200,1133407100,32750,32750,32800,32750,266
20240424,102100,1124695300,32750,32750,32750,32750,8
20240424,102000,1124433300,32750,32750,32750,32750,371
20240424,101900,1112283050,32700,32700,32750,32700,99
20240424,101800,1109043900,32750,32750,32750,32750,427
20240424,101700,1095059650,32750,32800,32800,32750,577
20240424,101600,1076162400,32750,32750,32750,32750,227
20240424,101500,1068728150,32750,32800,32800,32750,1595
20240424,101400,1016434750,32800,32850,32850,32800,11
20240424,101300,1016073900,32800,32800,32800,32800,106
20240424,101200,1012597100,32800,32800,32800,32800,35
20240424,101100,1011449100,32800,32800,32850,32800,170
20240424,101000,1005870500,32800,32850,32850,32800,264
20240424,100900,997201300,32800,32800,32850,32800,354
20240424,100800,985573600,32800,32800,32850,32800,111
20240424,100700,981929250,32800,32800,32850,32750,270
20240424,100600,973068850,32800,32850,32850,32800,1291
20240424,100500,930723550,32800,32850,32850,32800,97
20240424,100400,927538850,32850,32850,32850,32800,99
20240424,100300,924286950,32850,32800,32850,32800,56
20240424,100200,922449650,32850,32850,32850,32800,48
20240424,100100,920873250,32850,32850,32850,32800,2177
20240424,100000,849459900,32800,32800,32850,32800,162
20240424,095900,844145500,32800,32800,32850,32800,61
20240424,095800,842144300,32850,32800,32850,32800,189
20240424,095700,835944300,32800,32850,32900,32800,1170
20240424,095600,797509350,32850,32900,32900,32850,70
20240424,095500,795208700,32850,32850,32900,32850,226
20240424,095400,787774700,32850,32900,32900,32850,42
20240424,095300,786394700,32850,32850,32900,32850,387
20240424,095200,773681250,32850,32850,32850,32850,115
20240424,095100,769903500,32850,32850,32900,32850,384
20240424,095000,757288850,32850,32850,32850,32850,27
20240424,094900,756401900,32850,32850,32900,32850,74
20240424,094800,753970950,32900,32950,32950,32900,2901
20240424,094700,658456200,32950,33000,33000,32950,225
20240424,094600,651042300,32950,33000,33000,32950,62
20240424,094500,648998150,33000,32950,33000,32950,295
20240424,094400,639275350,33000,32950,33000,32950,22
20240424,094300,638550400,32950,32950,32950,32900,520
20240424,094200,621416700,32950,32900,33000,32900,945
20240424,094100,590297400,32900,33000,33000,32900,147
20240424,094000,585449050,32950,32950,32950,32900,1134
20240424,093900,548091500,32900,32900,32950,32900,25
20240424,093800,547268700,32900,32950,32950,32900,38
20240424,093700,546018000,32900,32950,32950,32900,80
20240424,093600,543382800,32900,32950,32950,32900,258
20240424,093500,534886550,32900,32900,32950,32900,28
20240424,093400,533965100,32950,32900,32950,32900,48
20240424,093300,532385850,32900,32900,32950,32900,153
20240424,093200,527348750,32950,32900,32950,32900,978
20240424,093100,495166000,32850,32850,32850,32850,134
20240424,093000,490764100,32850,32900,32900,32850,15
20240424,092900,490271300,32900,32900,32950,32850,211
20240424,092800,483327650,32850,32900,32900,32850,125
20240424,092700,479216100,32900,32850,32950,32850,648
20240424,092600,457896700,32900,32850,32900,32850,449
20240424,092500,443146750,32850,32850,32900,32850,404
20240424,092400,429867800,32850,32850,32900,32850,57
20240424,092300,427994800,32850,32900,32900,32850,8
20240424,092200,427731800,32900,32900,32900,32850,143
20240424,092100,423030950,32900,32900,32900,32850,109
20240424,092000,419444950,32900,32900,32950,32900,340
20240424,091900,408258400,32900,32900,32950,32900,634
20240424,091800,387399150,32850,32800,32900,32800,792
20240424,091700,361379650,32800,32800,32800,32750,337
20240424,091600,350326450,32750,32750,32800,32750,94
20240424,091500,347245100,32800,32750,32800,32750,353
20240424,091400,335667900,32750,32750,32800,32750,171
20240424,091300,330059400,32750,32850,32850,32750,976
20240424,091200,298048300,32800,32850,32850,32800,243
20240424,091100,290070050,32800,32850,32850,32800,75
20240424,091000,287606450,32800,32850,32850,32800,511
20240424,090900,270825350,32850,32800,32850,32800,198
20240424,090800,264328400,32800,32850,32850,32800,13
20240424,090700,263901400,32900,32900,32900,32800,858
20240424,090600,235719350,32850,32850,32900,32850,67
20240424,090500,233515350,32850,32850,32950,32850,533
20240424,090400,216000450,32850,32950,32950,32850,187
20240424,090300,209850400,32950,32800,33000,32800,538
20240424,090200,192137550,32800,32950,33000,32500,3142
20240424,090100,89067200,32850,32950,33000,32850,1296
20240424,090000,46457350,32950,33000,33150,32900,1406