KissMeData/034020/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,191600,35038643480,15770,15770,15770,15770,108305
20240424,191500,35038643480,15770,15770,15770,15770,0
20240424,191400,35038643480,15770,15770,15770,15770,0
20240424,191300,35038643480,15770,15770,15770,15770,0
20240424,191200,35038643480,15770,15770,15770,15770,0
20240424,191100,35038643480,15770,15770,15770,15770,0
20240424,191000,35038643480,15770,15770,15770,15770,0
20240424,190900,35038643480,15770,15770,15770,15770,0
20240424,190800,35038643480,15770,15770,15770,15770,0
20240424,190700,35038643480,15770,15770,15770,15770,0
20240424,190600,35038643480,15770,15770,15770,15770,0
20240424,190500,35038643480,15770,15770,15770,15770,0
20240424,190400,35038643480,15770,15770,15770,15770,0
20240424,190300,35038643480,15770,15770,15770,15770,0
20240424,190200,35038643480,15770,15770,15770,15770,0
20240424,190100,35038643480,15770,15770,15770,15770,0
20240424,190000,35038643480,15770,15770,15770,15770,0
20240424,185900,35038643480,15770,15770,15770,15770,0
20240424,185800,35038643480,15770,15770,15770,15770,0
20240424,185700,35038643480,15770,15770,15770,15770,0
20240424,185600,35038643480,15770,15770,15770,15770,0
20240424,185500,35038643480,15770,15770,15770,15770,0
20240424,185400,35038643480,15770,15770,15770,15770,0
20240424,185300,35038643480,15770,15770,15770,15770,0
20240424,185200,35038643480,15770,15770,15770,15770,0
20240424,185100,35038643480,15770,15770,15770,15770,0
20240424,185000,35038643480,15770,15770,15770,15770,0
20240424,184900,35038643480,15770,15770,15770,15770,0
20240424,184800,35038643480,15770,15770,15770,15770,0
20240424,184700,35038643480,15770,15770,15770,15770,0
20240424,184600,35038643480,15770,15770,15770,15770,108305
20240424,184500,35038643480,15770,15770,15770,15770,0
20240424,184400,35038643480,15770,15770,15770,15770,0
20240424,184300,35038643480,15770,15770,15770,15770,0
20240424,184200,35038643480,15770,15770,15770,15770,0
20240424,184100,35038643480,15770,15770,15770,15770,0
20240424,184000,35038643480,15770,15770,15770,15770,0
20240424,183900,35038643480,15770,15770,15770,15770,0
20240424,183800,35038643480,15770,15770,15770,15770,0
20240424,183700,35038643480,15770,15770,15770,15770,0
20240424,183600,35038643480,15770,15770,15770,15770,0
20240424,183500,35038643480,15770,15770,15770,15770,0
20240424,183400,35038643480,15770,15770,15770,15770,0
20240424,183300,35038643480,15770,15770,15770,15770,0
20240424,183200,35038643480,15770,15770,15770,15770,0
20240424,183100,35038643480,15770,15770,15770,15770,0
20240424,183000,35038643480,15770,15770,15770,15770,0
20240424,182900,35038643480,15770,15770,15770,15770,0
20240424,182800,35038643480,15770,15770,15770,15770,0
20240424,182700,35038643480,15770,15770,15770,15770,0
20240424,182600,35038643480,15770,15770,15770,15770,0
20240424,182500,35038643480,15770,15770,15770,15770,0
20240424,182400,35038643480,15770,15770,15770,15770,0
20240424,182300,35038643480,15770,15770,15770,15770,0
20240424,182200,35038643480,15770,15770,15770,15770,0
20240424,182100,35038643480,15770,15770,15770,15770,0
20240424,182000,35038643480,15770,15770,15770,15770,0
20240424,181900,35038643480,15770,15770,15770,15770,0
20240424,181800,35038643480,15770,15770,15770,15770,0
20240424,181700,35038643480,15770,15770,15770,15770,0
20240424,181600,35038643480,15770,15770,15770,15770,108305
20240424,181500,35038643480,15770,15770,15770,15770,0
20240424,181400,35038643480,15770,15770,15770,15770,0
20240424,181300,35038643480,15770,15770,15770,15770,0
20240424,181200,35038643480,15770,15770,15770,15770,0
20240424,181100,35038643480,15770,15770,15770,15770,0
20240424,181000,35038643480,15770,15770,15770,15770,0
20240424,180900,35038643480,15770,15770,15770,15770,0
20240424,180800,35038643480,15770,15770,15770,15770,0
20240424,180700,35038643480,15770,15770,15770,15770,0
20240424,180600,35038643480,15770,15770,15770,15770,0
20240424,180500,35038643480,15770,15770,15770,15770,0
20240424,180400,35038643480,15770,15770,15770,15770,0
20240424,180300,35038643480,15770,15770,15770,15770,0
20240424,180200,35038643480,15770,15770,15770,15770,0
20240424,180100,35038643480,15770,15770,15770,15770,0
20240424,180000,35038643480,15770,15770,15770,15770,0
20240424,175900,35038643480,15770,15770,15770,15770,0
20240424,175800,35038643480,15770,15770,15770,15770,0
20240424,175700,35038643480,15770,15770,15770,15770,0
20240424,175600,35038643480,15770,15770,15770,15770,0
20240424,175500,35038643480,15770,15770,15770,15770,0
20240424,175400,35038643480,15770,15770,15770,15770,0
20240424,175300,35038643480,15770,15770,15770,15770,0
20240424,175200,35038643480,15770,15770,15770,15770,0
20240424,175100,35038643480,15770,15770,15770,15770,0
20240424,175000,35038643480,15770,15770,15770,15770,0
20240424,174900,35038643480,15770,15770,15770,15770,0
20240424,174800,35038643480,15770,15770,15770,15770,0
20240424,174700,35038643480,15770,15770,15770,15770,0
20240424,174600,35038643480,15770,15770,15770,15770,108305
20240424,174500,35038643480,15770,15770,15770,15770,0
20240424,174400,35038643480,15770,15770,15770,15770,0
20240424,174300,35038643480,15770,15770,15770,15770,0
20240424,174200,35038643480,15770,15770,15770,15770,0
20240424,174100,35038643480,15770,15770,15770,15770,0
20240424,174000,35038643480,15770,15770,15770,15770,0
20240424,173900,35038643480,15770,15770,15770,15770,0
20240424,173800,35038643480,15770,15770,15770,15770,0
20240424,173700,35038643480,15770,15770,15770,15770,0
20240424,173600,35038643480,15770,15770,15770,15770,0
20240424,173500,35038643480,15770,15770,15770,15770,0
20240424,173400,35038643480,15770,15770,15770,15770,0
20240424,173300,35038643480,15770,15770,15770,15770,0
20240424,173200,35038643480,15770,15770,15770,15770,0
20240424,173100,35038643480,15770,15770,15770,15770,0
20240424,173000,35038643480,15770,15770,15770,15770,0
20240424,172900,35038643480,15770,15770,15770,15770,0
20240424,172800,35038643480,15770,15770,15770,15770,0
20240424,172700,35038643480,15770,15770,15770,15770,0
20240424,172600,35038643480,15770,15770,15770,15770,0
20240424,172500,35038643480,15770,15770,15770,15770,0
20240424,172400,35038643480,15770,15770,15770,15770,0
20240424,172300,35038643480,15770,15770,15770,15770,0
20240424,172200,35038643480,15770,15770,15770,15770,0
20240424,172100,35038643480,15770,15770,15770,15770,0
20240424,172000,35038643480,15770,15770,15770,15770,0
20240424,171900,35038643480,15770,15770,15770,15770,0
20240424,171800,35038643480,15770,15770,15770,15770,0
20240424,171700,35038643480,15770,15770,15770,15770,0
20240424,171600,35038643480,15770,15770,15770,15770,108305
20240424,171500,35038643480,15770,15770,15770,15770,0
20240424,171400,35038643480,15770,15770,15770,15770,0
20240424,171300,35038643480,15770,15770,15770,15770,0
20240424,171200,35038643480,15770,15770,15770,15770,0
20240424,171100,35038643480,15770,15770,15770,15770,0
20240424,171000,35038643480,15770,15770,15770,15770,0
20240424,170900,35038643480,15770,15770,15770,15770,0
20240424,170800,35038643480,15770,15770,15770,15770,0
20240424,170700,35038643480,15770,15770,15770,15770,0
20240424,170600,35038643480,15770,15770,15770,15770,0
20240424,170500,35038643480,15770,15770,15770,15770,0
20240424,170400,35038643480,15770,15770,15770,15770,0
20240424,170300,35038643480,15770,15770,15770,15770,0
20240424,170200,35038643480,15770,15770,15770,15770,0
20240424,170100,35038643480,15770,15770,15770,15770,0
20240424,170000,35038643480,15770,15770,15770,15770,0
20240424,165900,35038643480,15770,15770,15770,15770,0
20240424,165800,35038643480,15770,15770,15770,15770,0
20240424,165700,35038643480,15770,15770,15770,15770,0
20240424,165600,35038643480,15770,15770,15770,15770,0
20240424,165500,35038643480,15770,15770,15770,15770,0
20240424,165400,35038643480,15770,15770,15770,15770,0
20240424,165300,35038643480,15770,15770,15770,15770,0
20240424,165200,35038643480,15770,15770,15770,15770,0
20240424,165100,35038643480,15770,15770,15770,15770,0
20240424,165000,35038643480,15770,15770,15770,15770,0
20240424,164900,35038643480,15770,15770,15770,15770,0
20240424,164800,35038643480,15770,15770,15770,15770,0
20240424,164700,35038643480,15770,15770,15770,15770,0
20240424,164600,35038643480,15770,15770,15770,15770,108305
20240424,164500,35038643480,15770,15770,15770,15770,0
20240424,164400,35038643480,15770,15770,15770,15770,0
20240424,164300,35038643480,15770,15770,15770,15770,0
20240424,164200,35038643480,15770,15770,15770,15770,0
20240424,164100,35038643480,15770,15770,15770,15770,0
20240424,164000,35038643480,15770,15770,15770,15770,0
20240424,163900,35038643480,15770,15770,15770,15770,0
20240424,163800,35038643480,15770,15770,15770,15770,0
20240424,163700,35038643480,15770,15770,15770,15770,0
20240424,163600,35038643480,15770,15770,15770,15770,0
20240424,163500,35038643480,15770,15770,15770,15770,0
20240424,163400,35038643480,15770,15770,15770,15770,0
20240424,163300,35038643480,15770,15770,15770,15770,0
20240424,163200,35038643480,15770,15770,15770,15770,0
20240424,163100,35038643480,15770,15770,15770,15770,0
20240424,163000,35038643480,15770,15770,15770,15770,0
20240424,162900,35038643480,15770,15770,15770,15770,0
20240424,162800,35038643480,15770,15770,15770,15770,0
20240424,162700,35038643480,15770,15770,15770,15770,0
20240424,162600,35038643480,15770,15770,15770,15770,0
20240424,162500,35038643480,15770,15770,15770,15770,0
20240424,162400,35038643480,15770,15770,15770,15770,0
20240424,162300,35038643480,15770,15770,15770,15770,0
20240424,162200,35038643480,15770,15770,15770,15770,0
20240424,162100,35038643480,15770,15770,15770,15770,0
20240424,162000,35038643480,15770,15770,15770,15770,0
20240424,161900,35038643480,15770,15770,15770,15770,0
20240424,161800,35038643480,15770,15770,15770,15770,0
20240424,161700,35038643480,15770,15770,15770,15770,0
20240424,161600,35038643480,15770,15770,15770,15770,108305
20240424,161500,35038643480,15770,15770,15770,15770,0
20240424,161400,35038643480,15770,15770,15770,15770,0
20240424,161300,35038643480,15770,15770,15770,15770,0
20240424,161200,35038643480,15770,15770,15770,15770,0
20240424,161100,35038643480,15770,15770,15770,15770,0
20240424,161000,35038643480,15770,15770,15770,15770,0
20240424,160900,35038643480,15770,15770,15770,15770,0
20240424,160800,35038643480,15770,15770,15770,15770,0
20240424,160700,35038643480,15770,15770,15770,15770,0
20240424,160600,35038643480,15770,15770,15770,15770,0
20240424,160500,35038643480,15770,15770,15770,15770,0
20240424,160400,35038643480,15770,15770,15770,15770,0
20240424,160300,35038643480,15770,15770,15770,15770,0
20240424,160200,35038643480,15770,15770,15770,15770,0
20240424,160100,35038643480,15770,15770,15770,15770,0
20240424,160000,35038643480,15770,15770,15770,15770,0
20240424,155900,35038643480,15770,15770,15770,15770,0
20240424,155800,35038643480,15770,15770,15770,15770,0
20240424,155700,35038643480,15770,15770,15770,15770,0
20240424,155600,35038643480,15770,15770,15770,15770,0
20240424,155500,35038643480,15770,15770,15770,15770,0
20240424,155400,35038643480,15770,15770,15770,15770,0
20240424,155300,35038643480,15770,15770,15770,15770,0
20240424,155200,35038643480,15770,15770,15770,15770,0
20240424,155100,35038643480,15770,15770,15770,15770,0
20240424,155000,35038643480,15770,15770,15770,15770,0
20240424,154900,35038643480,15770,15770,15770,15770,0
20240424,154800,35038643480,15770,15770,15770,15770,0
20240424,154700,35038643480,15770,15770,15770,15770,0
20240424,154600,35038643480,15770,15770,15770,15770,108305
20240424,154500,35038643480,15770,15770,15770,15770,0
20240424,154400,35038643480,15770,15770,15770,15770,0
20240424,154300,35038643480,15770,15770,15770,15770,0
20240424,154200,35038643480,15770,15770,15770,15770,0
20240424,154100,35038643480,15770,15770,15770,15770,0
20240424,154000,35038643480,15770,15770,15770,15770,0
20240424,153900,35038643480,15770,15770,15770,15770,0
20240424,153800,35038643480,15770,15770,15770,15770,0
20240424,153700,35038643480,15770,15770,15770,15770,0
20240424,153600,35038643480,15770,15770,15770,15770,0
20240424,153500,35038643480,15770,15770,15770,15770,0
20240424,153400,35038643480,15770,15770,15770,15770,0
20240424,153300,35038643480,15770,15770,15770,15770,0
20240424,153200,35038643480,15770,15770,15770,15770,0
20240424,153100,35038643480,15770,15770,15770,15770,0
20240424,153000,35038643480,15770,15770,15770,15770,108305
20240424,152900,33330673630,15760,15760,15760,15760,0
20240424,152800,33330673630,15760,15760,15760,15760,0
20240424,152700,33330673630,15760,15760,15760,15760,0
20240424,152600,33330673630,15760,15760,15760,15760,0
20240424,152500,33330673630,15760,15760,15760,15760,0
20240424,152400,33330673630,15760,15760,15760,15760,0
20240424,152300,33330673630,15760,15760,15760,15760,0
20240424,152200,33330673630,15760,15760,15760,15760,0
20240424,152100,33330673630,15760,15760,15760,15760,0
20240424,152000,33330673630,15760,15760,15760,15760,0
20240424,151900,33330673630,15760,15760,15760,15750,4022
20240424,151800,33267304590,15760,15760,15760,15750,2340
20240424,151700,33230431450,15760,15750,15760,15740,4376
20240424,151600,33161488870,15750,15760,15760,15740,11699
20240424,151500,32977311810,15760,15740,15760,15740,7469
20240424,151400,32859678390,15750,15750,15750,15740,1821
20240424,151300,32831001860,15750,15760,15760,15740,23046
20240424,151200,32468033920,15760,15770,15770,15750,28729
20240424,151100,32015421170,15770,15770,15770,15760,2466
20240424,151000,31976537580,15760,15770,15770,15760,2251
20240424,150900,31941060950,15760,15760,15770,15750,6185
20240424,150800,31843566170,15760,15760,15760,15750,1888
20240424,150700,31813822720,15760,15760,15760,15750,4638
20240424,150600,31740733700,15750,15760,15760,15750,7141
20240424,150500,31628228810,15750,15760,15760,15750,1207
20240424,150400,31609217300,15750,15760,15770,15750,8056
20240424,150300,31482249720,15770,15770,15770,15760,6503
20240424,150200,31379707410,15760,15770,15770,15760,6522
20240424,150100,31276908350,15760,15770,15770,15760,4545
20240424,150000,31205268560,15770,15770,15780,15760,15791
20240424,145900,30956251610,15780,15770,15780,15760,4365
20240424,145800,30887409850,15770,15780,15780,15760,21386
20240424,145700,30550200230,15780,15780,15790,15770,31502
20240424,145600,30053142130,15780,15780,15780,15770,3468
20240424,145500,29998418950,15780,15780,15780,15770,1264
20240424,145400,29978480690,15770,15780,15780,15770,4962
20240424,145300,29900227330,15770,15780,15780,15770,1666
20240424,145200,29873939980,15770,15790,15790,15770,10323
20240424,145100,29711049020,15790,15790,15790,15780,1620
20240424,145000,29685475080,15790,15790,15790,15780,4594
20240424,144900,29612936990,15780,15780,15800,15780,7345
20240424,144800,29496942490,15780,15790,15790,15780,4574
20240424,144700,29424719960,15780,15780,15790,15770,2304
20240424,144600,29388346260,15790,15790,15790,15770,2173
20240424,144500,29354045340,15780,15780,15790,15770,4454
20240424,144400,29283748460,15780,15780,15790,15770,7268
20240424,144300,29169059870,15770,15780,15780,15770,1308
20240424,144200,29148426620,15770,15770,15780,15760,2419
20240424,144100,29110264600,15770,15770,15780,15760,9553
20240424,144000,28959629240,15770,15760,15770,15760,2233
20240424,143900,28924432940,15770,15770,15770,15760,4337
20240424,143800,28856067100,15770,15770,15770,15750,3085
20240424,143700,28807449840,15760,15770,15770,15760,7416
20240424,143600,28690572930,15760,15770,15770,15760,2131
20240424,143500,28656987060,15770,15770,15770,15760,346
20240424,143400,28651531440,15760,15770,15770,15760,633
20240424,143300,28641553420,15770,15760,15770,15750,6500
20240424,143200,28539112680,15760,15760,15760,15750,1956
20240424,143100,28508292140,15760,15760,15770,15750,11307
20240424,143000,28330060240,15770,15760,15770,15760,4525
20240424,142900,28258711320,15760,15760,15770,15760,1413
20240424,142800,28236440050,15760,15760,15770,15760,1564
20240424,142700,28211784770,15770,15770,15780,15760,13970
20240424,142600,27991487730,15780,15770,15780,15770,2453
20240424,142500,27952789130,15780,15770,15780,15770,1617
20240424,142400,27927284720,15770,15770,15780,15770,2517
20240424,142300,27887576130,15780,15770,15780,15770,1115
20240424,142200,27869990070,15770,15770,15780,15770,1324
20240424,142100,27849108340,15780,15790,15800,15780,11690
20240424,142000,27664546630,15790,15800,15800,15790,3020
20240424,141900,27616833200,15790,15800,15800,15790,1545
20240424,141800,27592427750,15790,15780,15800,15780,12590
20240424,141700,27393662410,15770,15760,15780,15760,7676
20240424,141600,27272593010,15760,15750,15770,15750,4255
20240424,141500,27205522040,15750,15770,15770,15750,7707
20240424,141400,27084052180,15770,15760,15770,15760,1026
20240424,141300,27067874890,15760,15760,15770,15750,1544
20240424,141200,27043538750,15770,15780,15780,15770,8555
20240424,141100,26908623850,15780,15770,15780,15770,3093
20240424,141000,26859841010,15770,15770,15780,15770,914
20240424,140900,26845420760,15770,15780,15780,15770,850
20240424,140800,26832008710,15780,15780,15790,15770,3413
20240424,140700,26778151090,15780,15780,15790,15780,1676
20240424,140600,26751695190,15780,15780,15790,15750,15724
20240424,140500,26503778680,15770,15770,15780,15770,788
20240424,140400,26491345080,15770,15780,15780,15770,1478
20240424,140300,26468028720,15770,15790,15790,15770,7095
20240424,140200,26356062740,15780,15790,15790,15780,8394
20240424,140100,26223560000,15780,15790,15790,15780,3556
20240424,140000,26167412770,15780,15770,15790,15770,12198
20240424,135900,25974890880,15770,15770,15780,15760,1861
20240424,135800,25945528690,15780,15770,15780,15760,2821
20240424,135700,25901039820,15760,15770,15780,15760,5195
20240424,135600,25819110440,15760,15760,15770,15750,7229
20240424,135500,25705147980,15750,15750,15760,15740,2308
20240424,135400,25668787750,15740,15750,15760,15740,6330
20240424,135300,25569078140,15740,15750,15750,15740,370
20240424,135200,25563252740,15740,15740,15750,15740,2130
20240424,135100,25529724550,15740,15760,15760,15740,7933
20240424,135000,25404771820,15750,15770,15770,15750,7986
20240424,134900,25278888250,15760,15750,15770,15750,12846
20240424,134800,25076386180,15750,15750,15760,15740,4314
20240424,134700,25008417660,15740,15730,15750,15720,7619
20240424,134600,24888464890,15720,15730,15730,15710,6804
20240424,134500,24781506000,15720,15730,15740,15720,2319
20240424,134400,24745018460,15730,15740,15740,15730,1527
20240424,134300,24720985970,15740,15740,15740,15730,1591
20240424,134200,24695951640,15730,15730,15740,15730,4135
20240424,134100,24630907110,15720,15720,15730,15720,268
20240424,134000,24626692040,15720,15720,15730,15710,1115
20240424,133900,24609162480,15720,15720,15730,15710,3778
20240424,133800,24549766210,15730,15720,15730,15720,1097
20240424,133700,24532519350,15720,15720,15720,15710,1954
20240424,133600,24501802490,15720,15710,15720,15710,178
20240424,133500,24499005410,15710,15710,15720,15710,2800
20240424,133400,24455017330,15710,15710,15720,15700,5038
20240424,133300,24375870160,15710,15700,15710,15700,1104
20240424,133200,24358536990,15700,15700,15710,15700,998
20240424,133100,24342867640,15710,15710,15710,15700,301
20240424,133000,24338141510,15710,15700,15710,15700,813
20240424,132900,24325375810,15700,15700,15700,15690,1193
20240424,132800,24306648760,15700,15700,15700,15690,1333
20240424,132700,24285727180,15700,15710,15710,15700,3094
20240424,132600,24237150760,15710,15700,15710,15700,152
20240424,132500,24234763970,15700,15710,15720,15700,5811
20240424,132400,24143510490,15720,15700,15720,15700,7459
20240424,132300,24026317340,15710,15700,15710,15700,2184
20240424,132200,23992009920,15710,15720,15720,15700,6558
20240424,132100,23889001460,15710,15710,15720,15700,3864
20240424,132000,23828296170,15700,15700,15710,15700,692
20240424,131900,23817430900,15710,15710,15710,15700,1652
20240424,131800,23791489120,15700,15710,15710,15700,1450
20240424,131700,23768720790,15700,15710,15710,15700,1672
20240424,131600,23742459200,15710,15710,15720,15700,5863
20240424,131500,23650352450,15710,15710,15720,15710,3368
20240424,131400,23597437920,15720,15720,15720,15710,447
20240424,131300,23590414830,15720,15720,15720,15710,907
20240424,131200,23576159260,15710,15720,15720,15710,672
20240424,131100,23565600410,15720,15720,15720,15710,1247
20240424,131000,23546005200,15720,15710,15720,15710,1986
20240424,130900,23514797880,15720,15720,15720,15710,960
20240424,130800,23499715170,15720,15700,15720,15700,1670
20240424,130700,23473475440,15700,15710,15710,15700,604
20240424,130600,23463991840,15710,15720,15720,15700,1836
20240424,130500,23435142520,15720,15700,15720,15700,1571
20240424,130400,23410462740,15710,15710,15710,15700,1676
20240424,130300,23384146470,15710,15720,15720,15700,2211
20240424,130200,23349411630,15720,15720,15730,15700,10313
20240424,130100,23187376080,15720,15720,15720,15710,858
20240424,130000,23173888420,15720,15730,15730,15700,10945
20240424,125900,23001923810,15730,15730,15730,15720,807
20240424,125800,22989230740,15730,15730,15740,15730,5122
20240424,125700,22908654510,15740,15740,15740,15730,1762
20240424,125600,22880932940,15740,15730,15740,15720,1116
20240424,125500,22863378310,15720,15720,15730,15720,2000
20240424,125400,22831928970,15720,15730,15730,15720,979
20240424,125300,22816532780,15730,15710,15730,15710,1149
20240424,125200,22798468500,15720,15720,15720,15710,1836
20240424,125100,22769608880,15720,15710,15720,15700,1559
20240424,125000,22745117930,15710,15720,15730,15710,1595
20240424,124900,22720049400,15730,15730,15730,15720,794
20240424,124800,22707567360,15710,15730,15740,15710,3992
20240424,124700,22644756210,15730,15730,15740,15730,3265
20240424,124600,22593397540,15730,15740,15740,15730,2418
20240424,124500,22555354470,15730,15740,15740,15730,1331
20240424,124400,22534408400,15740,15740,15740,15730,2801
20240424,124300,22490343070,15730,15730,15750,15730,1746
20240424,124200,22462866230,15730,15730,15740,15700,6062
20240424,124100,22367601150,15740,15730,15760,15730,9219
20240424,124000,22222492240,15740,15750,15750,15730,3009
20240424,123900,22175125390,15750,15770,15780,15750,16588
20240424,123800,21913571930,15770,15770,15780,15770,2446
20240424,123700,21874979090,15780,15790,15790,15770,1293
20240424,123600,21854578380,15790,15790,15790,15770,2478
20240424,123500,21815467620,15780,15780,15790,15770,9884
20240424,123400,21659494270,15770,15780,15790,15770,2927
20240424,123300,21613299690,15790,15770,15790,15770,11911
20240424,123200,21425370300,15770,15760,15770,15760,2878
20240424,123100,21380000710,15760,15770,15770,15760,6819
20240424,123000,21272516340,15770,15770,15770,15760,4957
20240424,122900,21194371000,15770,15770,15770,15760,1195
20240424,122800,21175528630,15770,15760,15770,15760,4890
20240424,122700,21098414510,15760,15770,15770,15760,2723
20240424,122600,21055484190,15770,15770,15770,15760,3973
20240424,122500,20992844240,15760,15740,15770,15730,12296
20240424,122400,20799088730,15750,15720,15750,15720,11288
20240424,122300,20621443190,15710,15720,15720,15710,1662
20240424,122200,20595320350,15710,15710,15720,15700,1812
20240424,122100,20566839650,15710,15710,15720,15700,3682
20240424,122000,20508997090,15710,15700,15710,15690,1429
20240424,121900,20486549340,15700,15700,15700,15690,1345
20240424,121800,20465433230,15700,15700,15710,15690,10927
20240424,121700,20293872690,15700,15690,15700,15690,5546
20240424,121600,20206800670,15700,15690,15700,15680,1953
20240424,121500,20176155490,15690,15670,15690,15670,12949
20240424,121400,19973135200,15670,15650,15680,15650,15586
20240424,121300,19729015050,15650,15640,15650,15630,2537
20240424,121200,19689334050,15640,15630,15640,15630,1803
20240424,121100,19661137820,15640,15640,15640,15630,1072
20240424,121000,19644375350,15630,15640,15650,15630,1260
20240424,120900,19624675820,15640,15650,15660,15640,4431
20240424,120800,19555364590,15660,15650,15660,15640,5573
20240424,120700,19468154360,15650,15650,15650,15640,281
20240424,120600,19463758300,15650,15640,15650,15630,1843
20240424,120500,19434931360,15650,15640,15650,15630,794
20240424,120400,19422515230,15640,15640,15650,15630,2309
20240424,120300,19386407480,15640,15640,15640,15640,300
20240424,120200,19381715480,15640,15640,15640,15630,427
20240424,120100,19375039950,15630,15630,15640,15630,300
20240424,120000,19370350610,15630,15630,15640,15620,1157
20240424,115900,19352267470,15630,15640,15640,15630,371
20240424,115800,19346468530,15640,15630,15640,15630,1839
20240424,115700,19317724260,15640,15630,15640,15620,2068
20240424,115600,19285390340,15640,15640,15640,15630,2788
20240424,115500,19241810170,15640,15650,15650,15630,1272
20240424,115400,19221917110,15650,15620,15650,15620,3190
20240424,115300,19172021390,15630,15640,15650,15630,6146
20240424,115200,19075918630,15640,15640,15640,15630,1068
20240424,115100,19059220310,15630,15640,15640,15630,1429
20240424,115000,19036880760,15640,15640,15640,15630,834
20240424,114900,19023843330,15640,15650,15650,15630,1615
20240424,114800,18998589080,15660,15650,15660,15630,7250
20240424,114700,18885166850,15650,15660,15660,15640,308
20240424,114600,18880347920,15650,15650,15660,15640,3140
20240424,114500,18831211530,15650,15630,15650,15630,1913
20240424,114400,18801296670,15640,15660,15660,15630,1473
20240424,114300,18778260690,15650,15660,15670,15630,5547
20240424,114200,18691517900,15670,15660,15670,15640,1941
20240424,114100,18661138100,15660,15660,15670,15650,414
20240424,114000,18654656020,15650,15670,15670,15640,735
20240424,113900,18643150250,15660,15650,15660,15640,1023
20240424,113800,18627143780,15650,15650,15670,15640,1045
20240424,113700,18610793030,15670,15660,15670,15660,4170
20240424,113600,18545490670,15660,15640,15670,15640,2770
20240424,113500,18502130250,15640,15650,15650,15640,1664
20240424,113400,18476094990,15650,15660,15670,15650,3042
20240424,113300,18428481210,15670,15660,15670,15660,1857
20240424,113200,18399399990,15660,15660,15670,15660,635
20240424,113100,18389455170,15660,15670,15670,15660,1515
20240424,113000,18365728350,15670,15660,15670,15650,1538
20240424,112900,18341640030,15670,15660,15670,15660,1014
20240424,112800,18325759900,15660,15670,15670,15660,1035
20240424,112700,18309547560,15670,15650,15670,15650,5089
20240424,112600,18229870950,15650,15650,15650,15640,1443
20240424,112500,18207296210,15640,15650,15650,15640,776
20240424,112400,18195156560,15650,15650,15660,15640,3529
20240424,112300,18139923700,15660,15660,15660,15650,1045
20240424,112200,18123566480,15660,15660,15660,15650,1179
20240424,112100,18105113930,15650,15650,15660,15640,1444
20240424,112000,18082517790,15660,15650,15670,15640,3438
20240424,111900,18028691820,15650,15650,15660,15640,739
20240424,111800,18017130410,15650,15650,15660,15640,5442
20240424,111700,17931961900,15660,15640,15660,15640,4007
20240424,111600,17869263300,15630,15640,15640,15630,3386
20240424,111500,17816312020,15640,15640,15640,15630,1239
20240424,111400,17796942660,15640,15640,15640,15630,1298
20240424,111300,17776647800,15640,15640,15640,15630,1568
20240424,111200,17752133010,15630,15620,15630,15610,5268
20240424,111100,17669839260,15620,15620,15620,15610,365
20240424,111000,17664139040,15620,15620,15620,15610,1075
20240424,110900,17647352160,15620,15620,15630,15610,1702
20240424,110800,17620767720,15620,15620,15630,15610,589
20240424,110700,17611568620,15630,15630,15630,15620,1286
20240424,110600,17591475710,15620,15610,15630,15600,12893
20240424,110500,17390143040,15610,15610,15610,15600,382
20240424,110400,17384182740,15610,15600,15610,15590,13975
20240424,110300,17166189370,15610,15600,15610,15600,926
20240424,110200,17151741460,15610,15620,15620,15610,1585
20240424,110100,17126999350,15620,15620,15620,15610,2553
20240424,110000,17087146390,15610,15630,15630,15610,1624
20240424,105900,17061780760,15620,15620,15630,15620,1454
20240424,105800,17039058890,15630,15640,15650,15630,1949
20240424,105700,17008584010,15640,15620,15640,15620,2966
20240424,105600,16962218670,15610,15610,15630,15610,2015
20240424,105500,16930742470,15610,15620,15620,15600,2143
20240424,105400,16897290330,15610,15640,15640,15610,1393
20240424,105300,16875525560,15640,15610,15640,15600,7191
20240424,105200,16763195410,15610,15600,15620,15590,4966
20240424,105100,16685718440,15590,15590,15600,15590,2335
20240424,105000,16649300620,15600,15590,15600,15590,1261
20240424,104900,16629640540,15590,15590,15600,15580,1219
20240424,104800,16610638690,15600,15600,15610,15580,9973
20240424,104700,16455163460,15590,15600,15610,15590,4155
20240424,104600,16390361430,15590,15600,15610,15590,2828
20240424,104500,16346255150,15600,15620,15630,15590,7824
20240424,104400,16224178290,15630,15620,15630,15620,1785
20240424,104300,16196287390,15630,15630,15630,15620,1730
20240424,104200,16169260650,15620,15620,15630,15620,1650
20240424,104100,16143479960,15630,15620,15640,15620,2231
20240424,104000,16108607110,15630,15630,15630,15620,1205
20240424,103900,16089780230,15630,15620,15640,15620,1366
20240424,103800,16068430610,15630,15630,15660,15620,2885
20240424,103700,16023332680,15630,15620,15650,15620,1733
20240424,103600,15996244940,15630,15620,15630,15610,2334
20240424,103500,15959774430,15620,15600,15630,15590,3439
20240424,103400,15906091640,15590,15620,15620,15590,3058
20240424,103300,15858400040,15590,15600,15620,15590,9934
20240424,103200,15703456110,15600,15600,15600,15590,1332
20240424,103100,15682686240,15590,15600,15600,15590,3332
20240424,103000,15630731790,15600,15590,15600,15580,3555
20240424,102900,15575324150,15580,15600,15610,15580,673
20240424,102800,15564830970,15590,15590,15620,15580,5895
20240424,102700,15472908290,15600,15590,15630,15580,3422
20240424,102600,15419538850,15590,15580,15590,15580,9863
20240424,102500,15265827200,15590,15610,15610,15580,22459
20240424,102400,14915540950,15600,15620,15630,15600,7569
20240424,102300,14797382400,15620,15630,15660,15610,8722
20240424,102200,14661124450,15620,15630,15660,15620,1924
20240424,102100,14631054280,15620,15620,15670,15610,4793
20240424,102000,14556068270,15620,15630,15670,15610,2883
20240424,101900,14510997010,15630,15610,15680,15600,16468
20240424,101800,14253558660,15610,15620,15630,15610,9700
20240424,101700,14102073930,15630,15620,15630,15610,4631
20240424,101600,14029725530,15610,15630,15630,15610,5410
20240424,101500,13945238560,15630,15620,15630,15620,1629
20240424,101400,13919790750,15620,15610,15680,15610,14940
20240424,101300,13686225830,15610,15610,15620,15600,8879
20240424,101200,13547590860,15610,15610,15620,15610,4759
20240424,101100,13473296770,15610,15650,15650,15600,11876
20240424,101000,13287900470,15650,15650,15650,15610,18459
20240424,100900,12999411130,15650,15660,15670,15650,3955
20240424,100800,12937496490,15670,15670,15680,15660,3486
20240424,100700,12882889700,15680,15670,15690,15650,5563
20240424,100600,12795734290,15680,15640,15690,15640,6175
20240424,100500,12699023240,15640,15660,15670,15640,8879
20240424,100400,12560082090,15660,15670,15710,15660,7930
20240424,100300,12435849310,15670,15670,15720,15660,5427
20240424,100200,12350794550,15670,15680,15690,15660,7113
20240424,100100,12239291840,15680,15680,15710,15670,5907
20240424,100000,12146653140,15690,15740,15740,15680,15883
20240424,095900,11897234570,15740,15720,15740,15710,4970
20240424,095800,11819067650,15720,15730,15730,15720,3120
20240424,095700,11770015380,15720,15720,15730,15720,2088
20240424,095600,11737182560,15720,15740,15750,15720,8956
20240424,095500,11596262850,15740,15740,15760,15740,3945
20240424,095400,11534136710,15740,15730,15740,15720,6028
20240424,095300,11439305020,15720,15710,15720,15700,5295
20240424,095200,11356089420,15710,15700,15710,15690,2354
20240424,095100,11319135760,15700,15690,15700,15690,2057
20240424,095000,11286849230,15700,15690,15700,15690,2853
20240424,094900,11242064320,15690,15710,15710,15680,9195
20240424,094800,11097775180,15700,15710,15710,15700,3915
20240424,094700,11036302760,15710,15720,15730,15710,2548
20240424,094600,10996259150,15730,15740,15740,15710,3504
20240424,094500,10941157510,15740,15750,15760,15730,7086
20240424,094400,10829583850,15750,15760,15770,15750,7128
20240424,094300,10717256690,15760,15750,15770,15750,5626
20240424,094200,10628610610,15750,15770,15770,15750,4799
20240424,094100,10552993530,15750,15760,15760,15750,6290
20240424,094000,10453882430,15750,15770,15770,15730,18249
20240424,093900,10166351950,15760,15780,15780,15760,10082
20240424,093800,10007395580,15770,15760,15780,15750,5110
20240424,093700,9926805400,15760,15780,15790,15740,28347
20240424,093600,9479765820,15780,15760,15780,15760,6625
20240424,093500,9375287650,15770,15750,15770,15750,11013
20240424,093400,9201764210,15760,15750,15760,15750,7531
20240424,093300,9083126360,15740,15750,15750,15740,3259
20240424,093200,9031804930,15750,15740,15750,15730,4232
20240424,093100,8965183260,15740,15710,15750,15710,13478
20240424,093000,8753164690,15720,15710,15720,15710,4899
20240424,092900,8676162360,15710,15690,15710,15680,8624
20240424,092800,8540758470,15690,15690,15700,15680,2063
20240424,092700,8508393870,15690,15680,15700,15670,13087
20240424,092600,8303065110,15680,15650,15680,15640,2884
20240424,092500,8257898520,15640,15640,15650,15630,3604
20240424,092400,8201523990,15640,15650,15660,15620,21084
20240424,092300,7871726160,15650,15670,15690,15650,12594
20240424,092200,7674411500,15680,15670,15680,15670,3461
20240424,092100,7620147560,15680,15670,15700,15670,13400
20240424,092000,7410017120,15670,15700,15700,15670,9083
20240424,091900,7267554470,15700,15680,15700,15660,7511
20240424,091800,7149709480,15690,15660,15690,15650,3863
20240424,091700,7089174440,15650,15640,15660,15640,3010
20240424,091600,7042080420,15640,15630,15640,15620,3677
20240424,091500,6984619990,15630,15630,15640,15620,5259
20240424,091400,6902420760,15630,15610,15650,15610,8158
20240424,091300,6774941600,15610,15680,15700,15600,20975
20240424,091200,6446953330,15680,15630,15680,15620,12789
20240424,091100,6246870220,15630,15660,15680,15620,34948
20240424,091000,5700198080,15660,15660,15700,15650,19809
20240424,090900,5390024860,15670,15680,15700,15650,16467
20240424,090800,5132092190,15650,15750,15780,15640,40588
20240424,090700,4494873060,15760,15790,15790,15720,16296
20240424,090600,4238188570,15780,15870,15880,15780,22237
20240424,090500,3886029610,15860,15840,15870,15830,8378
20240424,090400,3753153860,15870,15890,15900,15840,27667
20240424,090300,3314095840,15890,15850,15910,15840,50874
20240424,090200,2506085780,15850,15820,15880,15800,39939
20240424,090100,1873080860,15820,15710,15820,15690,38337
20240424,090000,1268113820,15800,15770,15840,15700,80353