KissMeData/098460/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,200700,7576804890,16660,16660,16660,16660,14473
20240424,200600,7576804890,16660,16660,16660,16660,0
20240424,200500,7576804890,16660,16660,16660,16660,0
20240424,200400,7576804890,16660,16660,16660,16660,0
20240424,200300,7576804890,16660,16660,16660,16660,0
20240424,200200,7576804890,16660,16660,16660,16660,0
20240424,200100,7576804890,16660,16660,16660,16660,0
20240424,200000,7576804890,16660,16660,16660,16660,0
20240424,195900,7576804890,16660,16660,16660,16660,0
20240424,195800,7576804890,16660,16660,16660,16660,0
20240424,195700,7576804890,16660,16660,16660,16660,0
20240424,195600,7576804890,16660,16660,16660,16660,0
20240424,195500,7576804890,16660,16660,16660,16660,0
20240424,195400,7576804890,16660,16660,16660,16660,0
20240424,195300,7576804890,16660,16660,16660,16660,0
20240424,195200,7576804890,16660,16660,16660,16660,0
20240424,195100,7576804890,16660,16660,16660,16660,0
20240424,195000,7576804890,16660,16660,16660,16660,0
20240424,194900,7576804890,16660,16660,16660,16660,0
20240424,194800,7576804890,16660,16660,16660,16660,0
20240424,194700,7576804890,16660,16660,16660,16660,0
20240424,194600,7576804890,16660,16660,16660,16660,0
20240424,194500,7576804890,16660,16660,16660,16660,0
20240424,194400,7576804890,16660,16660,16660,16660,0
20240424,194300,7576804890,16660,16660,16660,16660,0
20240424,194200,7576804890,16660,16660,16660,16660,0
20240424,194100,7576804890,16660,16660,16660,16660,0
20240424,194000,7576804890,16660,16660,16660,16660,0
20240424,193900,7576804890,16660,16660,16660,16660,0
20240424,193800,7576804890,16660,16660,16660,16660,0
20240424,193700,7576804890,16660,16660,16660,16660,14473
20240424,193600,7576804890,16660,16660,16660,16660,0
20240424,193500,7576804890,16660,16660,16660,16660,0
20240424,193400,7576804890,16660,16660,16660,16660,0
20240424,193300,7576804890,16660,16660,16660,16660,0
20240424,193200,7576804890,16660,16660,16660,16660,0
20240424,193100,7576804890,16660,16660,16660,16660,0
20240424,193000,7576804890,16660,16660,16660,16660,0
20240424,192900,7576804890,16660,16660,16660,16660,0
20240424,192800,7576804890,16660,16660,16660,16660,0
20240424,192700,7576804890,16660,16660,16660,16660,0
20240424,192600,7576804890,16660,16660,16660,16660,0
20240424,192500,7576804890,16660,16660,16660,16660,0
20240424,192400,7576804890,16660,16660,16660,16660,0
20240424,192300,7576804890,16660,16660,16660,16660,0
20240424,192200,7576804890,16660,16660,16660,16660,0
20240424,192100,7576804890,16660,16660,16660,16660,0
20240424,192000,7576804890,16660,16660,16660,16660,0
20240424,191900,7576804890,16660,16660,16660,16660,0
20240424,191800,7576804890,16660,16660,16660,16660,0
20240424,191700,7576804890,16660,16660,16660,16660,0
20240424,191600,7576804890,16660,16660,16660,16660,0
20240424,191500,7576804890,16660,16660,16660,16660,0
20240424,191400,7576804890,16660,16660,16660,16660,0
20240424,191300,7576804890,16660,16660,16660,16660,0
20240424,191200,7576804890,16660,16660,16660,16660,0
20240424,191100,7576804890,16660,16660,16660,16660,0
20240424,191000,7576804890,16660,16660,16660,16660,0
20240424,190900,7576804890,16660,16660,16660,16660,0
20240424,190800,7576804890,16660,16660,16660,16660,0
20240424,190700,7576804890,16660,16660,16660,16660,14473
20240424,190600,7576804890,16660,16660,16660,16660,0
20240424,190500,7576804890,16660,16660,16660,16660,0
20240424,190400,7576804890,16660,16660,16660,16660,0
20240424,190300,7576804890,16660,16660,16660,16660,0
20240424,190200,7576804890,16660,16660,16660,16660,0
20240424,190100,7576804890,16660,16660,16660,16660,0
20240424,190000,7576804890,16660,16660,16660,16660,0
20240424,185900,7576804890,16660,16660,16660,16660,0
20240424,185800,7576804890,16660,16660,16660,16660,0
20240424,185700,7576804890,16660,16660,16660,16660,0
20240424,185600,7576804890,16660,16660,16660,16660,0
20240424,185500,7576804890,16660,16660,16660,16660,0
20240424,185400,7576804890,16660,16660,16660,16660,0
20240424,185300,7576804890,16660,16660,16660,16660,0
20240424,185200,7576804890,16660,16660,16660,16660,0
20240424,185100,7576804890,16660,16660,16660,16660,0
20240424,185000,7576804890,16660,16660,16660,16660,0
20240424,184900,7576804890,16660,16660,16660,16660,0
20240424,184800,7576804890,16660,16660,16660,16660,0
20240424,184700,7576804890,16660,16660,16660,16660,0
20240424,184600,7576804890,16660,16660,16660,16660,0
20240424,184500,7576804890,16660,16660,16660,16660,0
20240424,184400,7576804890,16660,16660,16660,16660,0
20240424,184300,7576804890,16660,16660,16660,16660,0
20240424,184200,7576804890,16660,16660,16660,16660,0
20240424,184100,7576804890,16660,16660,16660,16660,0
20240424,184000,7576804890,16660,16660,16660,16660,0
20240424,183900,7576804890,16660,16660,16660,16660,0
20240424,183800,7576804890,16660,16660,16660,16660,0
20240424,183700,7576804890,16660,16660,16660,16660,14473
20240424,183600,7576804890,16660,16660,16660,16660,0
20240424,183500,7576804890,16660,16660,16660,16660,0
20240424,183400,7576804890,16660,16660,16660,16660,0
20240424,183300,7576804890,16660,16660,16660,16660,0
20240424,183200,7576804890,16660,16660,16660,16660,0
20240424,183100,7576804890,16660,16660,16660,16660,0
20240424,183000,7576804890,16660,16660,16660,16660,0
20240424,182900,7576804890,16660,16660,16660,16660,0
20240424,182800,7576804890,16660,16660,16660,16660,0
20240424,182700,7576804890,16660,16660,16660,16660,0
20240424,182600,7576804890,16660,16660,16660,16660,0
20240424,182500,7576804890,16660,16660,16660,16660,0
20240424,182400,7576804890,16660,16660,16660,16660,0
20240424,182300,7576804890,16660,16660,16660,16660,0
20240424,182200,7576804890,16660,16660,16660,16660,0
20240424,182100,7576804890,16660,16660,16660,16660,0
20240424,182000,7576804890,16660,16660,16660,16660,0
20240424,181900,7576804890,16660,16660,16660,16660,0
20240424,181800,7576804890,16660,16660,16660,16660,0
20240424,181700,7576804890,16660,16660,16660,16660,0
20240424,181600,7576804890,16660,16660,16660,16660,0
20240424,181500,7576804890,16660,16660,16660,16660,0
20240424,181400,7576804890,16660,16660,16660,16660,0
20240424,181300,7576804890,16660,16660,16660,16660,0
20240424,181200,7576804890,16660,16660,16660,16660,0
20240424,181100,7576804890,16660,16660,16660,16660,0
20240424,181000,7576804890,16660,16660,16660,16660,0
20240424,180900,7576804890,16660,16660,16660,16660,0
20240424,180800,7576804890,16660,16660,16660,16660,0
20240424,180700,7576804890,16660,16660,16660,16660,14473
20240424,180600,7576804890,16660,16660,16660,16660,0
20240424,180500,7576804890,16660,16660,16660,16660,0
20240424,180400,7576804890,16660,16660,16660,16660,0
20240424,180300,7576804890,16660,16660,16660,16660,0
20240424,180200,7576804890,16660,16660,16660,16660,0
20240424,180100,7576804890,16660,16660,16660,16660,0
20240424,180000,7576804890,16660,16660,16660,16660,0
20240424,175900,7576804890,16660,16660,16660,16660,0
20240424,175800,7576804890,16660,16660,16660,16660,0
20240424,175700,7576804890,16660,16660,16660,16660,0
20240424,175600,7576804890,16660,16660,16660,16660,0
20240424,175500,7576804890,16660,16660,16660,16660,0
20240424,175400,7576804890,16660,16660,16660,16660,0
20240424,175300,7576804890,16660,16660,16660,16660,0
20240424,175200,7576804890,16660,16660,16660,16660,0
20240424,175100,7576804890,16660,16660,16660,16660,0
20240424,175000,7576804890,16660,16660,16660,16660,0
20240424,174900,7576804890,16660,16660,16660,16660,0
20240424,174800,7576804890,16660,16660,16660,16660,0
20240424,174700,7576804890,16660,16660,16660,16660,0
20240424,174600,7576804890,16660,16660,16660,16660,0
20240424,174500,7576804890,16660,16660,16660,16660,0
20240424,174400,7576804890,16660,16660,16660,16660,0
20240424,174300,7576804890,16660,16660,16660,16660,0
20240424,174200,7576804890,16660,16660,16660,16660,0
20240424,174100,7576804890,16660,16660,16660,16660,0
20240424,174000,7576804890,16660,16660,16660,16660,0
20240424,173900,7576804890,16660,16660,16660,16660,0
20240424,173800,7576804890,16660,16660,16660,16660,0
20240424,173700,7576804890,16660,16660,16660,16660,14473
20240424,173600,7576804890,16660,16660,16660,16660,0
20240424,173500,7576804890,16660,16660,16660,16660,0
20240424,173400,7576804890,16660,16660,16660,16660,0
20240424,173300,7576804890,16660,16660,16660,16660,0
20240424,173200,7576804890,16660,16660,16660,16660,0
20240424,173100,7576804890,16660,16660,16660,16660,0
20240424,173000,7576804890,16660,16660,16660,16660,0
20240424,172900,7576804890,16660,16660,16660,16660,0
20240424,172800,7576804890,16660,16660,16660,16660,0
20240424,172700,7576804890,16660,16660,16660,16660,0
20240424,172600,7576804890,16660,16660,16660,16660,0
20240424,172500,7576804890,16660,16660,16660,16660,0
20240424,172400,7576804890,16660,16660,16660,16660,0
20240424,172300,7576804890,16660,16660,16660,16660,0
20240424,172200,7576804890,16660,16660,16660,16660,0
20240424,172100,7576804890,16660,16660,16660,16660,0
20240424,172000,7576804890,16660,16660,16660,16660,0
20240424,171900,7576804890,16660,16660,16660,16660,0
20240424,171800,7576804890,16660,16660,16660,16660,0
20240424,171700,7576804890,16660,16660,16660,16660,0
20240424,171600,7576804890,16660,16660,16660,16660,0
20240424,171500,7576804890,16660,16660,16660,16660,0
20240424,171400,7576804890,16660,16660,16660,16660,0
20240424,171300,7576804890,16660,16660,16660,16660,0
20240424,171200,7576804890,16660,16660,16660,16660,0
20240424,171100,7576804890,16660,16660,16660,16660,0
20240424,171000,7576804890,16660,16660,16660,16660,0
20240424,170900,7576804890,16660,16660,16660,16660,0
20240424,170800,7576804890,16660,16660,16660,16660,0
20240424,170700,7576804890,16660,16660,16660,16660,14473
20240424,170600,7576804890,16660,16660,16660,16660,0
20240424,170500,7576804890,16660,16660,16660,16660,0
20240424,170400,7576804890,16660,16660,16660,16660,0
20240424,170300,7576804890,16660,16660,16660,16660,0
20240424,170200,7576804890,16660,16660,16660,16660,0
20240424,170100,7576804890,16660,16660,16660,16660,0
20240424,170000,7576804890,16660,16660,16660,16660,0
20240424,165900,7576804890,16660,16660,16660,16660,0
20240424,165800,7576804890,16660,16660,16660,16660,0
20240424,165700,7576804890,16660,16660,16660,16660,0
20240424,165600,7576804890,16660,16660,16660,16660,0
20240424,165500,7576804890,16660,16660,16660,16660,0
20240424,165400,7576804890,16660,16660,16660,16660,0
20240424,165300,7576804890,16660,16660,16660,16660,0
20240424,165200,7576804890,16660,16660,16660,16660,0
20240424,165100,7576804890,16660,16660,16660,16660,0
20240424,165000,7576804890,16660,16660,16660,16660,0
20240424,164900,7576804890,16660,16660,16660,16660,0
20240424,164800,7576804890,16660,16660,16660,16660,0
20240424,164700,7576804890,16660,16660,16660,16660,0
20240424,164600,7576804890,16660,16660,16660,16660,0
20240424,164500,7576804890,16660,16660,16660,16660,0
20240424,164400,7576804890,16660,16660,16660,16660,0
20240424,164300,7576804890,16660,16660,16660,16660,0
20240424,164200,7576804890,16660,16660,16660,16660,0
20240424,164100,7576804890,16660,16660,16660,16660,0
20240424,164000,7576804890,16660,16660,16660,16660,0
20240424,163900,7576804890,16660,16660,16660,16660,0
20240424,163800,7576804890,16660,16660,16660,16660,0
20240424,163700,7576804890,16660,16660,16660,16660,14473
20240424,163600,7576804890,16660,16660,16660,16660,0
20240424,163500,7576804890,16660,16660,16660,16660,0
20240424,163400,7576804890,16660,16660,16660,16660,0
20240424,163300,7576804890,16660,16660,16660,16660,0
20240424,163200,7576804890,16660,16660,16660,16660,0
20240424,163100,7576804890,16660,16660,16660,16660,0
20240424,163000,7576804890,16660,16660,16660,16660,0
20240424,162900,7576804890,16660,16660,16660,16660,0
20240424,162800,7576804890,16660,16660,16660,16660,0
20240424,162700,7576804890,16660,16660,16660,16660,0
20240424,162600,7576804890,16660,16660,16660,16660,0
20240424,162500,7576804890,16660,16660,16660,16660,0
20240424,162400,7576804890,16660,16660,16660,16660,0
20240424,162300,7576804890,16660,16660,16660,16660,0
20240424,162200,7576804890,16660,16660,16660,16660,0
20240424,162100,7576804890,16660,16660,16660,16660,0
20240424,162000,7576804890,16660,16660,16660,16660,0
20240424,161900,7576804890,16660,16660,16660,16660,0
20240424,161800,7576804890,16660,16660,16660,16660,0
20240424,161700,7576804890,16660,16660,16660,16660,0
20240424,161600,7576804890,16660,16660,16660,16660,0
20240424,161500,7576804890,16660,16660,16660,16660,0
20240424,161400,7576804890,16660,16660,16660,16660,0
20240424,161300,7576804890,16660,16660,16660,16660,0
20240424,161200,7576804890,16660,16660,16660,16660,0
20240424,161100,7576804890,16660,16660,16660,16660,0
20240424,161000,7576804890,16660,16660,16660,16660,0
20240424,160900,7576804890,16660,16660,16660,16660,0
20240424,160800,7576804890,16660,16660,16660,16660,0
20240424,160700,7576804890,16660,16660,16660,16660,14473
20240424,160600,7576804890,16660,16660,16660,16660,0
20240424,160500,7576804890,16660,16660,16660,16660,0
20240424,160400,7576804890,16660,16660,16660,16660,0
20240424,160300,7576804890,16660,16660,16660,16660,0
20240424,160200,7576804890,16660,16660,16660,16660,0
20240424,160100,7576804890,16660,16660,16660,16660,0
20240424,160000,7576804890,16660,16660,16660,16660,0
20240424,155900,7576804890,16660,16660,16660,16660,0
20240424,155800,7576804890,16660,16660,16660,16660,0
20240424,155700,7576804890,16660,16660,16660,16660,0
20240424,155600,7576804890,16660,16660,16660,16660,0
20240424,155500,7576804890,16660,16660,16660,16660,0
20240424,155400,7576804890,16660,16660,16660,16660,0
20240424,155300,7576804890,16660,16660,16660,16660,0
20240424,155200,7576804890,16660,16660,16660,16660,0
20240424,155100,7576804890,16660,16660,16660,16660,0
20240424,155000,7576804890,16660,16660,16660,16660,0
20240424,154900,7576804890,16660,16660,16660,16660,0
20240424,154800,7576804890,16660,16660,16660,16660,0
20240424,154700,7576804890,16660,16660,16660,16660,0
20240424,154600,7576804890,16660,16660,16660,16660,0
20240424,154500,7576804890,16660,16660,16660,16660,0
20240424,154400,7576804890,16660,16660,16660,16660,0
20240424,154300,7576804890,16660,16660,16660,16660,0
20240424,154200,7576804890,16660,16660,16660,16660,0
20240424,154100,7576804890,16660,16660,16660,16660,0
20240424,154000,7576804890,16660,16660,16660,16660,0
20240424,153900,7576804890,16660,16660,16660,16660,0
20240424,153800,7576804890,16660,16660,16660,16660,0
20240424,153700,7576804890,16660,16660,16660,16660,14473
20240424,153600,7576804890,16660,16660,16660,16660,0
20240424,153500,7576804890,16660,16660,16660,16660,0
20240424,153400,7576804890,16660,16660,16660,16660,0
20240424,153300,7576804890,16660,16660,16660,16660,0
20240424,153200,7576804890,16660,16660,16660,16660,0
20240424,153100,7576804890,16660,16660,16660,16660,0
20240424,153000,7576804890,16660,16660,16660,16660,14473
20240424,152900,7335684710,16680,16680,16680,16680,0
20240424,152800,7335684710,16680,16680,16680,16680,0
20240424,152700,7335684710,16680,16680,16680,16680,0
20240424,152600,7335684710,16680,16680,16680,16680,0
20240424,152500,7335684710,16680,16680,16680,16680,0
20240424,152400,7335684710,16680,16680,16680,16680,0
20240424,152300,7335684710,16680,16680,16680,16680,0
20240424,152200,7335684710,16680,16680,16680,16680,0
20240424,152100,7335684710,16680,16680,16680,16680,0
20240424,152000,7335684710,16680,16680,16680,16680,0
20240424,151900,7335684710,16680,16690,16700,16680,2176
20240424,151800,7299386220,16690,16690,16690,16690,529
20240424,151700,7290557210,16700,16690,16700,16680,1704
20240424,151600,7262125070,16690,16690,16700,16690,1535
20240424,151500,7236496630,16690,16690,16700,16690,724
20240424,151400,7224413060,16690,16690,16690,16690,111
20240424,151300,7222560470,16680,16690,16700,16680,1422
20240424,151200,7198837210,16700,16690,16700,16690,501
20240424,151100,7190471570,16690,16700,16700,16690,555
20240424,151000,7181208500,16700,16700,16710,16690,1177
20240424,150900,7161552050,16700,16690,16700,16690,1809
20240424,150800,7131344860,16690,16690,16700,16690,567
20240424,150700,7121880520,16690,16690,16700,16690,582
20240424,150600,7112166930,16690,16700,16700,16690,838
20240424,150500,7098173640,16700,16700,16710,16700,2467
20240424,150400,7056974730,16700,16710,16710,16700,161
20240424,150300,7054285890,16710,16710,16720,16710,1283
20240424,150200,7032846130,16710,16720,16720,16710,110
20240424,150100,7031007950,16720,16720,16720,16710,243
20240424,150000,7026946890,16710,16710,16720,16710,751
20240424,145900,7014392680,16710,16720,16720,16710,221
20240424,145800,7010699230,16720,16710,16720,16710,131
20240424,145700,7008509010,16710,16730,16730,16710,2414
20240424,145600,6968169320,16730,16730,16730,16720,155
20240424,145500,6965577660,16720,16720,16720,16720,603
20240424,145400,6955495500,16720,16720,16720,16720,265
20240424,145300,6951064700,16730,16710,16730,16710,288
20240424,145200,6946250030,16710,16710,16720,16710,1146
20240424,145100,6927098660,16710,16700,16710,16700,1691
20240424,145000,6898842060,16700,16700,16710,16700,218
20240424,144900,6895201400,16710,16720,16720,16700,1164
20240424,144800,6875747150,16720,16720,16730,16710,1371
20240424,144700,6852832690,16720,16720,16730,16720,52
20240424,144600,6851963240,16720,16720,16720,16720,1530
20240424,144500,6826381640,16720,16720,16720,16720,203
20240424,144400,6822987480,16720,16730,16730,16720,687
20240424,144300,6811494000,16730,16740,16740,16730,298
20240424,144200,6806507260,16750,16740,16750,16740,72
20240424,144100,6805301480,16740,16740,16740,16740,16
20240424,144000,6805033640,16740,16750,16750,16740,985
20240424,143900,6788543520,16750,16750,16750,16750,935
20240424,143800,6772882270,16760,16760,16760,16750,100
20240424,143700,6771206320,16760,16760,16760,16750,364
20240424,143600,6765106720,16760,16760,16760,16760,252
20240424,143500,6760883200,16760,16760,16760,16750,190
20240424,143400,6757698830,16760,16750,16760,16750,254
20240424,143300,6753443290,16750,16750,16750,16750,30
20240424,143200,6752940790,16760,16750,16760,16750,538
20240424,143100,6743929280,16750,16740,16760,16740,1166
20240424,143000,6724398600,16740,16740,16750,16740,31
20240424,142900,6723879380,16740,16750,16750,16740,148
20240424,142800,6721401450,16740,16760,16760,16740,595
20240424,142700,6711437890,16760,16760,16770,16750,1395
20240424,142600,6688063920,16770,16760,16770,16760,347
20240424,142500,6682247080,16770,16770,16770,16760,25
20240424,142400,6681827850,16770,16770,16770,16770,104
20240424,142300,6680083770,16770,16770,16770,16770,2604
20240424,142200,6636414690,16780,16780,16780,16780,232
20240424,142100,6632521730,16780,16780,16790,16780,434
20240424,142000,6625239200,16780,16780,16790,16780,282
20240424,141900,6620506810,16790,16780,16790,16770,1171
20240424,141800,6600857360,16780,16770,16780,16770,476
20240424,141700,6592870100,16780,16770,16780,16770,16
20240424,141600,6592601630,16770,16770,16780,16770,377
20240424,141500,6586277230,16770,16780,16780,16770,560
20240424,141400,6576885500,16780,16790,16790,16780,1145
20240424,141300,6557672180,16790,16770,16790,16770,379
20240424,141200,6551311470,16780,16770,16780,16770,2758
20240424,141100,6505048960,16760,16760,16770,16760,1626
20240424,141000,6477794970,16760,16750,16760,16750,143
20240424,140900,6475399620,16750,16750,16750,16740,1175
20240424,140800,6455720160,16750,16740,16750,16740,57
20240424,140700,6454765640,16750,16750,16750,16740,200
20240424,140600,6451415720,16750,16750,16750,16740,1150
20240424,140500,6432154250,16750,16750,16750,16740,289
20240424,140400,6427313520,16750,16750,16750,16750,286
20240424,140300,6422523020,16760,16750,16760,16750,493
20240424,140200,6414260840,16750,16760,16760,16750,302
20240424,140100,6409199510,16760,16750,16760,16750,767
20240424,140000,6396351970,16740,16740,16750,16730,170
20240424,135900,6393506860,16750,16730,16750,16730,1149
20240424,135800,6374274340,16730,16740,16740,16720,426
20240424,135700,6367149970,16740,16740,16740,16730,129
20240424,135600,6364991710,16740,16730,16740,16730,741
20240424,135500,6352588450,16740,16730,16740,16730,282
20240424,135400,6347870070,16730,16720,16730,16720,170
20240424,135300,6345025990,16720,16710,16720,16710,1727
20240424,135200,6316151980,16710,16710,16720,16710,101
20240424,135100,6314463880,16710,16710,16710,16710,188
20240424,135000,6311322400,16710,16720,16720,16710,16
20240424,134900,6311054940,16720,16720,16720,16720,48
20240424,134800,6310252380,16710,16710,16720,16710,123
20240424,134700,6308197030,16710,16730,16730,16710,169
20240424,134600,6305371320,16720,16720,16720,16720,192
20240424,134500,6302161080,16710,16720,16720,16710,42
20240424,134400,6301459110,16730,16720,16730,16710,424
20240424,134300,6294370280,16720,16730,16730,16720,36
20240424,134200,6293768030,16720,16720,16720,16710,205
20240424,134100,6290341610,16720,16730,16730,16700,1348
20240424,134000,6267813550,16740,16710,16740,16710,1842
20240424,133900,6237001130,16710,16700,16710,16700,227
20240424,133800,6233209920,16710,16720,16720,16700,1545
20240424,133700,6207398880,16730,16720,16730,16710,283
20240424,133600,6202667100,16720,16720,16720,16710,36
20240424,133500,6202065220,16710,16720,16720,16710,119
20240424,133400,6200076720,16710,16720,16730,16710,320
20240424,133300,6194728710,16720,16710,16720,16710,423
20240424,133200,6187658550,16710,16700,16710,16700,722
20240424,133100,6175594130,16710,16710,16710,16700,17
20240424,133000,6175310130,16700,16700,16710,16700,284
20240424,132900,6170566810,16700,16700,16710,16700,348
20240424,132800,6164754960,16700,16710,16720,16700,663
20240424,132700,6153682300,16710,16710,16730,16710,1046
20240424,132600,6136203580,16730,16720,16730,16720,277
20240424,132500,6131571700,16720,16720,16730,16720,814
20240424,132400,6117961500,16720,16730,16730,16720,371
20240424,132300,6111758330,16730,16720,16730,16720,52
20240424,132200,6110888860,16730,16730,16730,16720,396
20240424,132100,6104267130,16720,16720,16730,16720,199
20240424,132000,6100939590,16720,16720,16720,16720,30
20240424,131900,6100437990,16720,16740,16740,16720,335
20240424,131800,6094834540,16730,16740,16740,16730,20
20240424,131700,6094499800,16730,16730,16730,16730,755
20240424,131600,6081868650,16740,16740,16740,16730,241
20240424,131500,6077834330,16740,16730,16740,16730,430
20240424,131400,6070640320,16720,16710,16720,16710,741
20240424,131300,6058250830,16710,16740,16740,16710,645
20240424,131200,6047463840,16740,16730,16740,16730,12
20240424,131100,6047262980,16740,16740,16740,16740,763
20240424,131000,6034490360,16740,16750,16750,16740,188
20240424,130900,6031343150,16750,16750,16750,16740,311
20240424,130800,6026135970,16750,16730,16750,16730,377
20240424,130700,6019823890,16730,16710,16730,16700,1904
20240424,130600,5988004290,16700,16700,16710,16700,1067
20240424,130500,5970185080,16700,16710,16710,16700,771
20240424,130400,5957301690,16710,16730,16730,16710,683
20240424,130300,5945885950,16720,16710,16720,16710,84
20240424,130200,5944482100,16710,16710,16710,16700,447
20240424,130100,5937015240,16710,16720,16720,16710,548
20240424,130000,5927857680,16720,16730,16730,16720,132
20240424,125900,5925650520,16720,16730,16730,16720,234
20240424,125800,5921738010,16730,16740,16740,16730,996
20240424,125700,5905072490,16750,16750,16760,16750,693
20240424,125600,5893464640,16760,16750,16760,16750,273
20240424,125500,5888891200,16750,16750,16760,16750,445
20240424,125400,5881436760,16750,16740,16750,16740,766
20240424,125300,5868607460,16740,16740,16750,16740,442
20240424,125200,5861208370,16740,16740,16740,16740,12
20240424,125100,5861007490,16740,16740,16750,16740,601
20240424,125000,5850944140,16740,16760,16760,16740,2452
20240424,124900,5809866710,16760,16770,16770,16760,12
20240424,124800,5809665490,16760,16760,16770,16760,185
20240424,124700,5806564670,16770,16770,16770,16760,1088
20240424,124600,5788318950,16780,16780,16780,16770,175
20240424,124500,5785383640,16770,16780,16780,16770,50
20240424,124400,5784544670,16780,16790,16790,16770,684
20240424,124300,5773064900,16790,16780,16790,16780,27
20240424,124200,5772611590,16790,16770,16790,16770,848
20240424,124100,5758378540,16770,16770,16780,16770,259
20240424,124000,5754033890,16780,16790,16790,16770,494
20240424,123900,5745744500,16790,16800,16800,16790,2114
20240424,123800,5710243130,16790,16770,16790,16770,2434
20240424,123700,5669383730,16770,16760,16770,16760,195
20240424,123600,5666114830,16760,16770,16770,16760,68
20240424,123500,5664974990,16770,16790,16790,16760,493
20240424,123400,5656708720,16780,16770,16780,16760,1834
20240424,123300,5625948860,16760,16760,16770,16760,338
20240424,123200,5620283870,16760,16770,16770,16760,41
20240424,123100,5619596320,16770,16760,16770,16750,471
20240424,123000,5611702990,16760,16770,16770,16760,160
20240424,122900,5609021200,16760,16760,16760,16750,672
20240424,122800,5597758500,16760,16760,16760,16760,641
20240424,122700,5587015340,16760,16750,16770,16750,2587
20240424,122600,5543660520,16750,16740,16750,16740,480
20240424,122500,5535621860,16750,16730,16750,16730,465
20240424,122400,5527838450,16730,16710,16730,16700,1970
20240424,122300,5494915340,16720,16720,16720,16710,99
20240424,122200,5493260190,16710,16710,16710,16710,143
20240424,122100,5490870660,16710,16720,16720,16710,279
20240424,122000,5486206900,16720,16720,16720,16720,2
20240424,121900,5486173460,16720,16720,16720,16720,221
20240424,121800,5482478340,16730,16730,16730,16730,138
20240424,121700,5480169600,16720,16720,16720,16720,410
20240424,121600,5473314400,16720,16720,16730,16720,719
20240424,121500,5461292710,16730,16740,16740,16720,444
20240424,121400,5453865590,16740,16700,16740,16690,3006
20240424,121300,5403639250,16700,16700,16700,16700,184
20240424,121200,5400566450,16700,16700,16710,16700,104
20240424,121100,5398828770,16710,16690,16710,16690,363
20240424,121000,5392767740,16690,16680,16690,16680,14
20240424,120900,5392534100,16680,16700,16700,16680,1237
20240424,120800,5371899850,16690,16680,16690,16680,135
20240424,120700,5369648020,16680,16700,16700,16680,7
20240424,120600,5369531200,16700,16670,16700,16670,215
20240424,120500,5365943900,16670,16670,16670,16660,174
20240424,120400,5363043340,16660,16670,16680,16660,1954
20240424,120300,5330473670,16670,16670,16670,16670,202
20240424,120200,5327106330,16680,16680,16680,16670,263
20240424,120100,5322719520,16680,16680,16680,16670,233
20240424,120000,5318833100,16680,16680,16690,16680,1610
20240424,115900,5291977680,16680,16690,16690,16680,477
20240424,115800,5284018300,16690,16690,16700,16690,1081
20240424,115700,5265976310,16690,16700,16700,16690,230
20240424,115600,5262136610,16700,16700,16710,16700,748
20240424,115500,5249644200,16700,16710,16710,16700,153
20240424,115400,5247089000,16700,16710,16710,16700,225
20240424,115300,5243329500,16710,16710,16720,16700,974
20240424,115200,5227055490,16720,16710,16720,16710,113
20240424,115100,5225166950,16710,16730,16740,16710,312
20240424,115000,5219950820,16730,16720,16730,16720,87
20240424,114900,5218496010,16720,16730,16730,16720,118
20240424,114800,5216521890,16730,16730,16730,16730,120
20240424,114700,5214514290,16730,16750,16750,16730,188
20240424,114600,5211367570,16740,16750,16750,16740,596
20240424,114500,5201388430,16750,16750,16750,16740,49
20240424,114400,5200567690,16740,16740,16750,16740,553
20240424,114300,5191305410,16740,16740,16740,16740,203
20240424,114200,5187907190,16740,16750,16750,16740,146
20240424,114100,5185463100,16750,16740,16760,16740,70
20240424,114000,5184290510,16750,16750,16750,16740,330
20240424,113900,5178764780,16750,16730,16750,16730,820
20240424,113800,5165038220,16730,16740,16740,16730,109
20240424,113700,5163214520,16730,16730,16730,16720,557
20240424,113600,5153897110,16730,16730,16730,16730,182
20240424,113500,5150852250,16730,16740,16760,16730,869
20240424,113400,5136298450,16740,16740,16750,16740,79
20240424,113300,5134975960,16740,16720,16740,16720,1488
20240424,113200,5110092400,16710,16730,16730,16710,283
20240424,113100,5105361000,16730,16730,16730,16720,146
20240424,113000,5102918440,16720,16710,16740,16710,2095
20240424,112900,5067886220,16700,16710,16710,16700,462
20240424,112800,5060169290,16710,16700,16710,16700,218
20240424,112700,5056526690,16710,16700,16720,16700,100
20240424,112600,5054855690,16700,16720,16730,16700,1199
20240424,112500,5034813430,16720,16730,16730,16720,207
20240424,112400,5031350550,16730,16740,16740,16730,693
20240424,112300,5019752170,16740,16740,16750,16730,671
20240424,112200,5008519710,16740,16730,16740,16730,231
20240424,112100,5004654200,16730,16730,16730,16720,213
20240424,112000,5001091160,16740,16730,16740,16730,707
20240424,111900,4989257160,16730,16720,16730,16720,323
20240424,111800,4983853570,16730,16740,16750,16730,802
20240424,111700,4970430490,16740,16750,16760,16740,111
20240424,111600,4968571000,16750,16740,16780,16720,3020
20240424,111500,4917963400,16740,16740,16740,16730,312
20240424,111400,4912743240,16740,16740,16740,16730,665
20240424,111300,4901612210,16760,16760,16770,16750,447
20240424,111200,4894123560,16770,16760,16770,16760,84
20240424,111100,4892715710,16760,16760,16780,16760,354
20240424,111000,4886777150,16790,16700,16790,16700,6901
20240424,110900,4771160550,16710,16700,16710,16700,488
20240424,110800,4763010350,16700,16710,16710,16700,333
20240424,110700,4757448330,16700,16700,16700,16690,594
20240424,110600,4747530590,16690,16700,16700,16690,364
20240424,110500,4741452960,16700,16710,16710,16700,12
20240424,110400,4741252460,16710,16700,16710,16700,319
20240424,110300,4735923450,16700,16710,16710,16700,1056
20240424,110200,4718286160,16700,16700,16710,16700,212
20240424,110100,4714745560,16690,16700,16710,16690,712
20240424,110000,4702854730,16710,16720,16720,16710,680
20240424,105900,4691491870,16710,16710,16720,16710,321
20240424,105800,4686126600,16720,16720,16730,16710,515
20240424,105700,4677519290,16720,16700,16730,16700,1914
20240424,105600,4645526820,16690,16700,16700,16690,164
20240424,105500,4642789630,16700,16700,16710,16680,844
20240424,105400,4628697880,16700,16680,16700,16680,318
20240424,105300,4623388230,16690,16680,16690,16680,687
20240424,105200,4611922380,16690,16730,16730,16680,4350
20240424,105100,4539302270,16730,16720,16730,16710,493
20240424,105000,4531059320,16730,16710,16730,16710,237
20240424,104900,4527097760,16700,16680,16730,16670,661
20240424,104800,4516062360,16680,16660,16690,16650,1381
20240424,104700,4493018200,16660,16670,16670,16650,191
20240424,104600,4489836370,16660,16670,16680,16660,354
20240424,104500,4483935490,16670,16650,16670,16640,412
20240424,104400,4477074510,16640,16650,16650,16640,585
20240424,104300,4467335220,16650,16650,16660,16640,220
20240424,104200,4463671790,16650,16650,16660,16650,2023
20240424,104100,4429983500,16660,16680,16680,16650,2193
20240424,104000,4393439950,16680,16680,16690,16680,910
20240424,103900,4378261050,16680,16670,16680,16660,1021
20240424,103800,4361237850,16680,16690,16690,16670,1208
20240424,103700,4341089280,16690,16670,16690,16670,1148
20240424,103600,4321936580,16670,16660,16680,16660,1387
20240424,103500,4298811610,16660,16660,16660,16660,1165
20240424,103400,4279402710,16660,16660,16690,16660,1433
20240424,103300,4255521740,16660,16700,16720,16650,12129
20240424,103200,4053170290,16710,16710,16720,16710,2913
20240424,103100,4004493480,16710,16720,16730,16710,1213
20240424,103000,3984211710,16720,16730,16740,16720,1698
20240424,102900,3955815400,16730,16740,16740,16730,947
20240424,102800,3939970770,16740,16740,16750,16730,610
20240424,102700,3929756760,16740,16750,16750,16730,2756
20240424,102600,3883612230,16750,16750,16760,16750,380
20240424,102500,3877245580,16760,16750,16760,16750,66
20240424,102400,3876139930,16750,16750,16760,16750,1413
20240424,102300,3852463620,16760,16760,16770,16750,1350
20240424,102200,3829837630,16760,16760,16770,16760,404
20240424,102100,3823066360,16760,16760,16770,16750,860
20240424,102000,3808653200,16750,16770,16780,16750,1424
20240424,101900,3784787990,16790,16800,16800,16770,771
20240424,101800,3771848260,16780,16750,16800,16750,1620
20240424,101700,3744682940,16750,16790,16790,16750,4748
20240424,101600,3665064770,16790,16790,16790,16790,1094
20240424,101500,3646696510,16800,16790,16800,16790,1039
20240424,101400,3629250710,16790,16800,16800,16790,540
20240424,101300,3620183940,16810,16780,16810,16770,1469
20240424,101200,3595533590,16770,16780,16780,16770,1280
20240424,101100,3574058440,16780,16790,16790,16770,2158
20240424,101000,3537840830,16800,16820,16830,16800,2987
20240424,100900,3487617220,16820,16820,16830,16820,204
20240424,100800,3484185660,16840,16830,16840,16820,1625
20240424,100700,3456838530,16830,16830,16840,16820,1187
20240424,100600,3436859740,16840,16800,16850,16800,3034
20240424,100500,3385783000,16820,16790,16820,16780,1553
20240424,100400,3359698690,16790,16810,16810,16780,593
20240424,100300,3349735170,16810,16810,16820,16800,1755
20240424,100200,3320240620,16810,16780,16820,16780,1179
20240424,100100,3300433550,16780,16820,16820,16780,1844
20240424,100000,3269466930,16820,16820,16850,16820,1544
20240424,095900,3243481680,16840,16790,16850,16780,4422
20240424,095800,3169135360,16790,16790,16800,16780,361
20240424,095700,3163074100,16780,16790,16800,16780,477
20240424,095600,3155064170,16790,16790,16790,16780,406
20240424,095500,3148248570,16780,16790,16800,16780,1257
20240424,095400,3127144100,16790,16800,16800,16780,538
20240424,095300,3118109170,16810,16790,16810,16790,1482
20240424,095200,3093212620,16790,16790,16800,16790,155
20240424,095100,3090609950,16790,16800,16810,16790,666
20240424,095000,3079420690,16800,16800,16800,16780,2948
20240424,094900,3029905340,16790,16800,16800,16790,510
20240424,094800,3021337910,16790,16780,16800,16770,759
20240424,094700,3008601140,16770,16740,16770,16740,2644
20240424,094600,2964294320,16740,16750,16750,16740,314
20240424,094500,2959037570,16740,16760,16760,16740,869
20240424,094400,2944481020,16750,16740,16750,16740,1245
20240424,094300,2923632110,16740,16750,16750,16730,5758
20240424,094200,2827260340,16750,16750,16760,16740,3671
20240424,094100,2765771360,16760,16770,16770,16750,3233
20240424,094000,2711598960,16790,16810,16810,16770,4073
20240424,093900,2643253880,16810,16820,16830,16800,3951
20240424,093800,2576812700,16820,16820,16830,16820,1905
20240424,093700,2544753200,16830,16880,16890,16830,6782
20240424,093600,2430392520,16890,16870,16890,16870,496
20240424,093500,2422021580,16860,16860,16870,16850,618
20240424,093400,2411602520,16860,16860,16870,16850,1722
20240424,093300,2382566390,16860,16890,16890,16860,7615
20240424,093200,2254009080,16880,16870,16890,16860,2917
20240424,093100,2204784720,16870,16860,16870,16850,5859
20240424,093000,2105987000,16850,16850,16860,16850,987
20240424,092900,2089353750,16850,16820,16860,16820,8972
20240424,092800,1938255730,16820,16810,16820,16810,1433
20240424,092700,1914166240,16800,16810,16810,16800,1540
20240424,092600,1888284840,16810,16810,16820,16810,975
20240424,092500,1871889800,16810,16780,16820,16780,3546
20240424,092400,1812343990,16790,16840,16840,16790,7006
20240424,092300,1694559770,16840,16820,16840,16810,4006
20240424,092200,1627154590,16810,16790,16820,16790,7844
20240424,092100,1495362160,16790,16780,16800,16780,2065
20240424,092000,1460692430,16770,16770,16790,16770,6082
20240424,091900,1358621610,16770,16780,16780,16770,1758
20240424,091800,1329139270,16780,16780,16780,16770,2908
20240424,091700,1280349020,16780,16760,16780,16760,1352
20240424,091600,1257676440,16770,16770,16780,16760,3367
20240424,091500,1201203380,16780,16770,16790,16770,2566
20240424,091400,1158151110,16770,16780,16780,16760,365
20240424,091300,1152027180,16780,16740,16780,16730,8261
20240424,091200,1013603450,16740,16750,16760,16740,3468
20240424,091100,955517620,16750,16730,16750,16720,3182
20240424,091000,902254390,16720,16730,16750,16720,2382
20240424,090900,862386930,16730,16760,16760,16730,1975
20240424,090800,829305300,16740,16760,16770,16740,5222
20240424,090700,741791750,16760,16680,16770,16680,9463
20240424,090600,583408760,16700,16700,16700,16680,1268
20240424,090500,562245100,16700,16680,16720,16680,2266
20240424,090400,524390890,16690,16740,16740,16680,2359
20240424,090300,485000260,16720,16710,16740,16700,4800
20240424,090200,404781410,16710,16710,16720,16700,4211
20240424,090100,334408390,16710,16700,16720,16660,3938
20240424,090000,268630990,16720,16620,16770,16620,15836