KissMeData/200710/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,203600,16448259600,37950,37950,37950,37950,9179
20240422,203500,16448259600,37950,37950,37950,37950,0
20240422,203400,16448259600,37950,37950,37950,37950,0
20240422,203300,16448259600,37950,37950,37950,37950,0
20240422,203200,16448259600,37950,37950,37950,37950,0
20240422,203100,16448259600,37950,37950,37950,37950,0
20240422,203000,16448259600,37950,37950,37950,37950,0
20240422,202900,16448259600,37950,37950,37950,37950,0
20240422,202800,16448259600,37950,37950,37950,37950,0
20240422,202700,16448259600,37950,37950,37950,37950,0
20240422,202600,16448259600,37950,37950,37950,37950,0
20240422,202500,16448259600,37950,37950,37950,37950,0
20240422,202400,16448259600,37950,37950,37950,37950,0
20240422,202300,16448259600,37950,37950,37950,37950,0
20240422,202200,16448259600,37950,37950,37950,37950,0
20240422,202100,16448259600,37950,37950,37950,37950,0
20240422,202000,16448259600,37950,37950,37950,37950,0
20240422,201900,16448259600,37950,37950,37950,37950,0
20240422,201800,16448259600,37950,37950,37950,37950,0
20240422,201700,16448259600,37950,37950,37950,37950,0
20240422,201600,16448259600,37950,37950,37950,37950,0
20240422,201500,16448259600,37950,37950,37950,37950,0
20240422,201400,16448259600,37950,37950,37950,37950,0
20240422,201300,16448259600,37950,37950,37950,37950,0
20240422,201200,16448259600,37950,37950,37950,37950,0
20240422,201100,16448259600,37950,37950,37950,37950,0
20240422,201000,16448259600,37950,37950,37950,37950,0
20240422,200900,16448259600,37950,37950,37950,37950,0
20240422,200800,16448259600,37950,37950,37950,37950,0
20240422,200700,16448259600,37950,37950,37950,37950,0
20240422,200600,16448259600,37950,37950,37950,37950,9179
20240422,200500,16448259600,37950,37950,37950,37950,0
20240422,200400,16448259600,37950,37950,37950,37950,0
20240422,200300,16448259600,37950,37950,37950,37950,0
20240422,200200,16448259600,37950,37950,37950,37950,0
20240422,200100,16448259600,37950,37950,37950,37950,0
20240422,200000,16448259600,37950,37950,37950,37950,0
20240422,195900,16448259600,37950,37950,37950,37950,0
20240422,195800,16448259600,37950,37950,37950,37950,0
20240422,195700,16448259600,37950,37950,37950,37950,0
20240422,195600,16448259600,37950,37950,37950,37950,0
20240422,195500,16448259600,37950,37950,37950,37950,0
20240422,195400,16448259600,37950,37950,37950,37950,0
20240422,195300,16448259600,37950,37950,37950,37950,0
20240422,195200,16448259600,37950,37950,37950,37950,0
20240422,195100,16448259600,37950,37950,37950,37950,0
20240422,195000,16448259600,37950,37950,37950,37950,0
20240422,194900,16448259600,37950,37950,37950,37950,0
20240422,194800,16448259600,37950,37950,37950,37950,0
20240422,194700,16448259600,37950,37950,37950,37950,0
20240422,194600,16448259600,37950,37950,37950,37950,0
20240422,194500,16448259600,37950,37950,37950,37950,0
20240422,194400,16448259600,37950,37950,37950,37950,0
20240422,194300,16448259600,37950,37950,37950,37950,0
20240422,194200,16448259600,37950,37950,37950,37950,0
20240422,194100,16448259600,37950,37950,37950,37950,0
20240422,194000,16448259600,37950,37950,37950,37950,0
20240422,193900,16448259600,37950,37950,37950,37950,0
20240422,193800,16448259600,37950,37950,37950,37950,0
20240422,193700,16448259600,37950,37950,37950,37950,0
20240422,193600,16448259600,37950,37950,37950,37950,9179
20240422,193500,16448259600,37950,37950,37950,37950,0
20240422,193400,16448259600,37950,37950,37950,37950,0
20240422,193300,16448259600,37950,37950,37950,37950,0
20240422,193200,16448259600,37950,37950,37950,37950,0
20240422,193100,16448259600,37950,37950,37950,37950,0
20240422,193000,16448259600,37950,37950,37950,37950,0
20240422,192900,16448259600,37950,37950,37950,37950,0
20240422,192800,16448259600,37950,37950,37950,37950,0
20240422,192700,16448259600,37950,37950,37950,37950,0
20240422,192600,16448259600,37950,37950,37950,37950,0
20240422,192500,16448259600,37950,37950,37950,37950,0
20240422,192400,16448259600,37950,37950,37950,37950,0
20240422,192300,16448259600,37950,37950,37950,37950,0
20240422,192200,16448259600,37950,37950,37950,37950,0
20240422,192100,16448259600,37950,37950,37950,37950,0
20240422,192000,16448259600,37950,37950,37950,37950,0
20240422,191900,16448259600,37950,37950,37950,37950,0
20240422,191800,16448259600,37950,37950,37950,37950,0
20240422,191700,16448259600,37950,37950,37950,37950,0
20240422,191600,16448259600,37950,37950,37950,37950,0
20240422,191500,16448259600,37950,37950,37950,37950,0
20240422,191400,16448259600,37950,37950,37950,37950,0
20240422,191300,16448259600,37950,37950,37950,37950,0
20240422,191200,16448259600,37950,37950,37950,37950,0
20240422,191100,16448259600,37950,37950,37950,37950,0
20240422,191000,16448259600,37950,37950,37950,37950,0
20240422,190900,16448259600,37950,37950,37950,37950,0
20240422,190800,16448259600,37950,37950,37950,37950,0
20240422,190700,16448259600,37950,37950,37950,37950,0
20240422,190600,16448259600,37950,37950,37950,37950,9179
20240422,190500,16448259600,37950,37950,37950,37950,0
20240422,190400,16448259600,37950,37950,37950,37950,0
20240422,190300,16448259600,37950,37950,37950,37950,0
20240422,190200,16448259600,37950,37950,37950,37950,0
20240422,190100,16448259600,37950,37950,37950,37950,0
20240422,190000,16448259600,37950,37950,37950,37950,0
20240422,185900,16448259600,37950,37950,37950,37950,0
20240422,185800,16448259600,37950,37950,37950,37950,0
20240422,185700,16448259600,37950,37950,37950,37950,0
20240422,185600,16448259600,37950,37950,37950,37950,0
20240422,185500,16448259600,37950,37950,37950,37950,0
20240422,185400,16448259600,37950,37950,37950,37950,0
20240422,185300,16448259600,37950,37950,37950,37950,0
20240422,185200,16448259600,37950,37950,37950,37950,0
20240422,185100,16448259600,37950,37950,37950,37950,0
20240422,185000,16448259600,37950,37950,37950,37950,0
20240422,184900,16448259600,37950,37950,37950,37950,0
20240422,184800,16448259600,37950,37950,37950,37950,0
20240422,184700,16448259600,37950,37950,37950,37950,0
20240422,184600,16448259600,37950,37950,37950,37950,0
20240422,184500,16448259600,37950,37950,37950,37950,0
20240422,184400,16448259600,37950,37950,37950,37950,0
20240422,184300,16448259600,37950,37950,37950,37950,0
20240422,184200,16448259600,37950,37950,37950,37950,0
20240422,184100,16448259600,37950,37950,37950,37950,0
20240422,184000,16448259600,37950,37950,37950,37950,0
20240422,183900,16448259600,37950,37950,37950,37950,0
20240422,183800,16448259600,37950,37950,37950,37950,0
20240422,183700,16448259600,37950,37950,37950,37950,0
20240422,183600,16448259600,37950,37950,37950,37950,9179
20240422,183500,16448259600,37950,37950,37950,37950,0
20240422,183400,16448259600,37950,37950,37950,37950,0
20240422,183300,16448259600,37950,37950,37950,37950,0
20240422,183200,16448259600,37950,37950,37950,37950,0
20240422,183100,16448259600,37950,37950,37950,37950,0
20240422,183000,16448259600,37950,37950,37950,37950,0
20240422,182900,16448259600,37950,37950,37950,37950,0
20240422,182800,16448259600,37950,37950,37950,37950,0
20240422,182700,16448259600,37950,37950,37950,37950,0
20240422,182600,16448259600,37950,37950,37950,37950,0
20240422,182500,16448259600,37950,37950,37950,37950,0
20240422,182400,16448259600,37950,37950,37950,37950,0
20240422,182300,16448259600,37950,37950,37950,37950,0
20240422,182200,16448259600,37950,37950,37950,37950,0
20240422,182100,16448259600,37950,37950,37950,37950,0
20240422,182000,16448259600,37950,37950,37950,37950,0
20240422,181900,16448259600,37950,37950,37950,37950,0
20240422,181800,16448259600,37950,37950,37950,37950,0
20240422,181700,16448259600,37950,37950,37950,37950,0
20240422,181600,16448259600,37950,37950,37950,37950,0
20240422,181500,16448259600,37950,37950,37950,37950,0
20240422,181400,16448259600,37950,37950,37950,37950,0
20240422,181300,16448259600,37950,37950,37950,37950,0
20240422,181200,16448259600,37950,37950,37950,37950,0
20240422,181100,16448259600,37950,37950,37950,37950,0
20240422,181000,16448259600,37950,37950,37950,37950,0
20240422,180900,16448259600,37950,37950,37950,37950,0
20240422,180800,16448259600,37950,37950,37950,37950,0
20240422,180700,16448259600,37950,37950,37950,37950,0
20240422,180600,16448259600,37950,37950,37950,37950,9179
20240422,180500,16448259600,37950,37950,37950,37950,0
20240422,180400,16448259600,37950,37950,37950,37950,0
20240422,180300,16448259600,37950,37950,37950,37950,0
20240422,180200,16448259600,37950,37950,37950,37950,0
20240422,180100,16448259600,37950,37950,37950,37950,0
20240422,180000,16448259600,37950,37950,37950,37950,0
20240422,175900,16448259600,37950,37950,37950,37950,0
20240422,175800,16448259600,37950,37950,37950,37950,0
20240422,175700,16448259600,37950,37950,37950,37950,0
20240422,175600,16448259600,37950,37950,37950,37950,0
20240422,175500,16448259600,37950,37950,37950,37950,0
20240422,175400,16448259600,37950,37950,37950,37950,0
20240422,175300,16448259600,37950,37950,37950,37950,0
20240422,175200,16448259600,37950,37950,37950,37950,0
20240422,175100,16448259600,37950,37950,37950,37950,0
20240422,175000,16448259600,37950,37950,37950,37950,0
20240422,174900,16448259600,37950,37950,37950,37950,0
20240422,174800,16448259600,37950,37950,37950,37950,0
20240422,174700,16448259600,37950,37950,37950,37950,0
20240422,174600,16448259600,37950,37950,37950,37950,0
20240422,174500,16448259600,37950,37950,37950,37950,0
20240422,174400,16448259600,37950,37950,37950,37950,0
20240422,174300,16448259600,37950,37950,37950,37950,0
20240422,174200,16448259600,37950,37950,37950,37950,0
20240422,174100,16448259600,37950,37950,37950,37950,0
20240422,174000,16448259600,37950,37950,37950,37950,0
20240422,173900,16448259600,37950,37950,37950,37950,0
20240422,173800,16448259600,37950,37950,37950,37950,0
20240422,173700,16448259600,37950,37950,37950,37950,0
20240422,173600,16448259600,37950,37950,37950,37950,9179
20240422,173500,16448259600,37950,37950,37950,37950,0
20240422,173400,16448259600,37950,37950,37950,37950,0
20240422,173300,16448259600,37950,37950,37950,37950,0
20240422,173200,16448259600,37950,37950,37950,37950,0
20240422,173100,16448259600,37950,37950,37950,37950,0
20240422,173000,16448259600,37950,37950,37950,37950,0
20240422,172900,16448259600,37950,37950,37950,37950,0
20240422,172800,16448259600,37950,37950,37950,37950,0
20240422,172700,16448259600,37950,37950,37950,37950,0
20240422,172600,16448259600,37950,37950,37950,37950,0
20240422,172500,16448259600,37950,37950,37950,37950,0
20240422,172400,16448259600,37950,37950,37950,37950,0
20240422,172300,16448259600,37950,37950,37950,37950,0
20240422,172200,16448259600,37950,37950,37950,37950,0
20240422,172100,16448259600,37950,37950,37950,37950,0
20240422,172000,16448259600,37950,37950,37950,37950,0
20240422,171900,16448259600,37950,37950,37950,37950,0
20240422,171800,16448259600,37950,37950,37950,37950,0
20240422,171700,16448259600,37950,37950,37950,37950,0
20240422,171600,16448259600,37950,37950,37950,37950,0
20240422,171500,16448259600,37950,37950,37950,37950,0
20240422,171400,16448259600,37950,37950,37950,37950,0
20240422,171300,16448259600,37950,37950,37950,37950,0
20240422,171200,16448259600,37950,37950,37950,37950,0
20240422,171100,16448259600,37950,37950,37950,37950,0
20240422,171000,16448259600,37950,37950,37950,37950,0
20240422,170900,16448259600,37950,37950,37950,37950,0
20240422,170800,16448259600,37950,37950,37950,37950,0
20240422,170700,16448259600,37950,37950,37950,37950,0
20240422,170600,16448259600,37950,37950,37950,37950,9179
20240422,170500,16448259600,37950,37950,37950,37950,0
20240422,170400,16448259600,37950,37950,37950,37950,0
20240422,170300,16448259600,37950,37950,37950,37950,0
20240422,170200,16448259600,37950,37950,37950,37950,0
20240422,170100,16448259600,37950,37950,37950,37950,0
20240422,170000,16448259600,37950,37950,37950,37950,0
20240422,165900,16448259600,37950,37950,37950,37950,0
20240422,165800,16448259600,37950,37950,37950,37950,0
20240422,165700,16448259600,37950,37950,37950,37950,0
20240422,165600,16448259600,37950,37950,37950,37950,0
20240422,165500,16448259600,37950,37950,37950,37950,0
20240422,165400,16448259600,37950,37950,37950,37950,0
20240422,165300,16448259600,37950,37950,37950,37950,0
20240422,165200,16448259600,37950,37950,37950,37950,0
20240422,165100,16448259600,37950,37950,37950,37950,0
20240422,165000,16448259600,37950,37950,37950,37950,0
20240422,164900,16448259600,37950,37950,37950,37950,0
20240422,164800,16448259600,37950,37950,37950,37950,0
20240422,164700,16448259600,37950,37950,37950,37950,0
20240422,164600,16448259600,37950,37950,37950,37950,0
20240422,164500,16448259600,37950,37950,37950,37950,0
20240422,164400,16448259600,37950,37950,37950,37950,0
20240422,164300,16448259600,37950,37950,37950,37950,0
20240422,164200,16448259600,37950,37950,37950,37950,0
20240422,164100,16448259600,37950,37950,37950,37950,0
20240422,164000,16448259600,37950,37950,37950,37950,0
20240422,163900,16448259600,37950,37950,37950,37950,0
20240422,163800,16448259600,37950,37950,37950,37950,0
20240422,163700,16448259600,37950,37950,37950,37950,0
20240422,163600,16448259600,37950,37950,37950,37950,9179
20240422,163500,16448259600,37950,37950,37950,37950,0
20240422,163400,16448259600,37950,37950,37950,37950,0
20240422,163300,16448259600,37950,37950,37950,37950,0
20240422,163200,16448259600,37950,37950,37950,37950,0
20240422,163100,16448259600,37950,37950,37950,37950,0
20240422,163000,16448259600,37950,37950,37950,37950,0
20240422,162900,16448259600,37950,37950,37950,37950,0
20240422,162800,16448259600,37950,37950,37950,37950,0
20240422,162700,16448259600,37950,37950,37950,37950,0
20240422,162600,16448259600,37950,37950,37950,37950,0
20240422,162500,16448259600,37950,37950,37950,37950,0
20240422,162400,16448259600,37950,37950,37950,37950,0
20240422,162300,16448259600,37950,37950,37950,37950,0
20240422,162200,16448259600,37950,37950,37950,37950,0
20240422,162100,16448259600,37950,37950,37950,37950,0
20240422,162000,16448259600,37950,37950,37950,37950,0
20240422,161900,16448259600,37950,37950,37950,37950,0
20240422,161800,16448259600,37950,37950,37950,37950,0
20240422,161700,16448259600,37950,37950,37950,37950,0
20240422,161600,16448259600,37950,37950,37950,37950,0
20240422,161500,16448259600,37950,37950,37950,37950,0
20240422,161400,16448259600,37950,37950,37950,37950,0
20240422,161300,16448259600,37950,37950,37950,37950,0
20240422,161200,16448259600,37950,37950,37950,37950,0
20240422,161100,16448259600,37950,37950,37950,37950,0
20240422,161000,16448259600,37950,37950,37950,37950,0
20240422,160900,16448259600,37950,37950,37950,37950,0
20240422,160800,16448259600,37950,37950,37950,37950,0
20240422,160700,16448259600,37950,37950,37950,37950,0
20240422,160600,16448259600,37950,37950,37950,37950,9179
20240422,160500,16448259600,37950,37950,37950,37950,0
20240422,160400,16448259600,37950,37950,37950,37950,0
20240422,160300,16448259600,37950,37950,37950,37950,0
20240422,160200,16448259600,37950,37950,37950,37950,0
20240422,160100,16448259600,37950,37950,37950,37950,0
20240422,160000,16448259600,37950,37950,37950,37950,0
20240422,155900,16448259600,37950,37950,37950,37950,0
20240422,155800,16448259600,37950,37950,37950,37950,0
20240422,155700,16448259600,37950,37950,37950,37950,0
20240422,155600,16448259600,37950,37950,37950,37950,0
20240422,155500,16448259600,37950,37950,37950,37950,0
20240422,155400,16448259600,37950,37950,37950,37950,0
20240422,155300,16448259600,37950,37950,37950,37950,0
20240422,155200,16448259600,37950,37950,37950,37950,0
20240422,155100,16448259600,37950,37950,37950,37950,0
20240422,155000,16448259600,37950,37950,37950,37950,0
20240422,154900,16448259600,37950,37950,37950,37950,0
20240422,154800,16448259600,37950,37950,37950,37950,0
20240422,154700,16448259600,37950,37950,37950,37950,0
20240422,154600,16448259600,37950,37950,37950,37950,0
20240422,154500,16448259600,37950,37950,37950,37950,0
20240422,154400,16448259600,37950,37950,37950,37950,0
20240422,154300,16448259600,37950,37950,37950,37950,0
20240422,154200,16448259600,37950,37950,37950,37950,0
20240422,154100,16448259600,37950,37950,37950,37950,0
20240422,154000,16448259600,37950,37950,37950,37950,0
20240422,153900,16448259600,37950,37950,37950,37950,0
20240422,153800,16448259600,37950,37950,37950,37950,0
20240422,153700,16448259600,37950,37950,37950,37950,0
20240422,153600,16448259600,37950,37950,37950,37950,9179
20240422,153500,16448259600,37950,37950,37950,37950,0
20240422,153400,16448259600,37950,37950,37950,37950,0
20240422,153300,16448259600,37950,37950,37950,37950,0
20240422,153200,16448259600,37950,37950,37950,37950,0
20240422,153100,16448259600,37950,37950,37950,37950,0
20240422,153000,16448259600,37950,37950,37950,37950,9179
20240422,152900,16099916550,38100,38100,38100,38100,0
20240422,152800,16099916550,38100,38100,38100,38100,0
20240422,152700,16099916550,38100,38100,38100,38100,0
20240422,152600,16099916550,38100,38100,38100,38100,0
20240422,152500,16099916550,38100,38100,38100,38100,0
20240422,152400,16099916550,38100,38100,38100,38100,0
20240422,152300,16099916550,38100,38100,38100,38100,0
20240422,152200,16099916550,38100,38100,38100,38100,0
20240422,152100,16099916550,38100,38100,38100,38100,0
20240422,152000,16099916550,38100,38100,38100,38100,0
20240422,151900,16099916550,38100,38050,38100,38000,1635
20240422,151800,16037728650,38000,38050,38150,38000,1721
20240422,151700,15972211250,38100,38050,38100,38000,2825
20240422,151600,15864710900,38050,38050,38100,38000,1900
20240422,151500,15792444100,38050,37950,38050,37900,2233
20240422,151400,15707649350,37950,37950,38000,37900,1807
20240422,151300,15639056750,37900,37850,37900,37800,1474
20240422,151200,15583249300,37850,37800,37850,37750,3514
20240422,151100,15450356800,37900,37650,37900,37600,4132
20240422,151000,15294337850,37600,37750,37750,37600,805
20240422,150900,15264024200,37650,37650,37700,37650,429
20240422,150800,15247865100,37650,37600,37650,37600,238
20240422,150700,15238906200,37600,37650,37650,37600,326
20240422,150600,15226641600,37650,37700,37700,37650,281
20240422,150500,15216055700,37700,37650,37750,37650,2616
20240422,150400,15117506100,37700,37700,37700,37650,1468
20240422,150300,15062179500,37700,37650,37700,37600,1061
20240422,150200,15022213000,37600,37500,37600,37500,3152
20240422,150100,14903950600,37450,37450,37500,37450,901
20240422,150000,14870193650,37450,37450,37500,37450,177
20240422,145900,14863564400,37450,37300,37450,37300,2042
20240422,145800,14787202600,37300,37350,37350,37300,175
20240422,145700,14780667100,37300,37300,37300,37300,169
20240422,145600,14774363400,37300,37250,37300,37250,344
20240422,145500,14761533450,37250,37300,37350,37250,611
20240422,145400,14738743150,37400,37300,37400,37300,570
20240422,145300,14717432150,37400,37300,37400,37300,456
20240422,145200,14700395050,37300,37400,37450,37300,1396
20240422,145100,14648199600,37400,37300,37400,37300,1400
20240422,145000,14595866200,37300,37300,37350,37300,322
20240422,144900,14583845000,37300,37250,37300,37200,1793
20240422,144800,14517003450,37200,37100,37200,37100,291
20240422,144700,14506179950,37100,37200,37200,37100,125
20240422,144600,14501536350,37150,37150,37150,37150,104
20240422,144500,14497672750,37150,37150,37200,37150,346
20240422,144400,14484818350,37150,37050,37150,37050,893
20240422,144300,14451661750,37000,37100,37100,37000,353
20240422,144200,14438581650,37050,37050,37050,37050,568
20240422,144100,14417537250,37000,37050,37050,37000,94
20240422,144000,14414058250,37000,37000,37000,36950,1207
20240422,143900,14369399700,37000,37050,37050,36950,209
20240422,143800,14361665550,37050,37050,37050,37050,132
20240422,143700,14356774950,37050,36950,37050,36950,3227
20240422,143600,14237385500,36900,36900,36950,36900,342
20240422,143500,14224752800,36900,36950,36950,36900,12
20240422,143400,14224309450,36900,36950,36950,36900,564
20240422,143300,14203496700,36950,36900,36950,36900,113
20240422,143200,14199324900,36950,36950,36950,36900,78
20240422,143100,14196445800,36900,36900,36900,36900,875
20240422,143000,14164158300,36900,36900,36900,36850,495
20240422,142900,14145916650,36850,36800,36850,36800,120
20240422,142800,14141498850,36800,36800,36900,36750,1001
20240422,142700,14104628300,36750,36800,36800,36750,211
20240422,142600,14096871550,36800,36750,36800,36750,203
20240422,142500,14089406450,36750,36750,36800,36750,246
20240422,142400,14080363700,36800,36750,36800,36750,1944
20240422,142300,14008921150,36800,36800,36850,36800,1192
20240422,142200,13965054900,36800,36850,36850,36800,191
20240422,142100,13958018000,36850,36850,36850,36800,540
20240422,142000,13938120150,36850,36800,36850,36800,514
20240422,141900,13919201950,36800,36800,36800,36800,152
20240422,141800,13913608350,36800,36800,36850,36750,3053
20240422,141700,13801257850,36800,36850,36850,36800,613
20240422,141600,13778683800,36800,36850,36850,36800,107
20240422,141500,13774744200,36850,36800,36850,36800,683
20240422,141400,13749577100,36850,36900,36900,36850,210
20240422,141300,13741838350,36900,36850,36900,36850,1320
20240422,141200,13693195750,36850,36950,36950,36850,885
20240422,141100,13660575550,36900,36850,36900,36850,139
20240422,141000,13655452450,36900,36850,36950,36850,93
20240422,140900,13652024400,36850,36900,36900,36850,1224
20240422,140800,13606895250,36900,36900,36950,36900,635
20240422,140700,13583463150,36900,36950,37000,36900,256
20240422,140600,13574006450,36950,36950,36950,36900,352
20240422,140500,13561003200,36950,36950,36950,36900,1057
20240422,140400,13521973600,37000,36950,37000,36950,146
20240422,140300,13516577400,36950,36950,37000,36950,618
20240422,140200,13493740800,36950,37000,37000,36950,384
20240422,140100,13479551600,36950,36950,37000,36950,132
20240422,140000,13474673700,37000,37000,37000,37000,1175
20240422,135900,13431198700,37050,37050,37050,37000,229
20240422,135800,13422714700,37050,37050,37050,37050,34
20240422,135700,13421455000,37050,37000,37050,37000,598
20240422,135600,13399325150,37000,37050,37050,37000,56
20240422,135500,13397252150,37000,37050,37050,37000,186
20240422,135400,13390360950,37050,37050,37100,37050,192
20240422,135300,13383247300,37050,37050,37050,37050,771
20240422,135200,13354681750,37100,37100,37100,37050,357
20240422,135100,13341437800,37050,37100,37100,37050,112
20240422,135000,13337283750,37100,37100,37100,37100,62
20240422,134900,13334983550,37050,37100,37100,37050,72
20240422,134800,13332313350,37100,37050,37100,37050,140
20240422,134700,13327125850,37050,37050,37050,37000,645
20240422,134600,13303229100,37000,37050,37050,37000,713
20240422,134500,13276848000,37050,37050,37050,37050,57
20240422,134400,13274736150,37000,37050,37050,37000,136
20240422,134300,13269697850,37050,37050,37050,37050,11
20240422,134200,13269290300,37050,37050,37050,37000,144
20240422,134100,13263955600,37000,37000,37000,36950,232
20240422,134000,13255371700,37000,37000,37050,37000,153
20240422,133900,13249710600,37050,37000,37050,36950,132
20240422,133800,13244824350,37000,37000,37050,36950,257
20240422,133700,13235310850,37000,37000,37000,37000,518
20240422,133600,13216144850,37000,37000,37000,37000,11
20240422,133500,13215737850,37000,37000,37000,36950,80
20240422,133400,13212779100,37050,37050,37050,37000,801
20240422,133300,13183126050,37050,37000,37050,37000,122
20240422,133200,13178611750,37050,37000,37050,37000,126
20240422,133100,13173949600,36950,37000,37000,36950,255
20240422,133000,13164522350,37000,37000,37000,36950,71
20240422,132900,13161896950,37000,36950,37000,36950,489
20240422,132800,13143826100,36900,36900,36950,36900,671
20240422,132700,13119038550,36950,36950,36950,36950,129
20240422,132600,13114272000,36900,36900,36950,36900,442
20240422,132500,13097952100,36950,36950,36950,36950,114
20240422,132400,13093739800,36950,36900,36950,36850,313
20240422,132300,13082190300,36900,36900,36900,36850,71
20240422,132200,13079570900,36900,36850,36900,36850,255
20240422,132100,13070164700,36900,36850,36900,36850,381
20240422,132000,13056111300,36900,36950,36950,36900,270
20240422,131900,13046148250,36950,36950,36950,36950,92
20240422,131800,13042748850,36900,36900,36950,36900,91
20240422,131700,13039388900,36950,36950,36950,36950,50
20240422,131600,13037541400,36900,36900,36950,36900,202
20240422,131500,13030087150,36900,36900,36900,36850,1584
20240422,131400,12971638050,36900,36950,36950,36900,277
20240422,131300,12961408750,36950,37000,37000,36950,507
20240422,131200,12942675050,37000,37050,37050,36900,6169
20240422,131100,12714920550,37000,37000,37050,37000,34
20240422,131000,12713662400,37000,37000,37000,36950,144
20240422,130900,12708334650,37000,37050,37050,37000,437
20240422,130800,12692164750,37050,37050,37050,37000,128
20240422,130700,12687428100,37050,37000,37050,37000,29
20240422,130600,12686354400,37050,37050,37050,37000,17
20240422,130500,12685724800,37050,37000,37050,37000,395
20240422,130400,12671094350,37000,37000,37000,37000,319
20240422,130300,12659291350,37050,37050,37050,37050,13
20240422,130200,12658809700,37000,37000,37050,37000,117
20240422,130100,12654478350,37000,37050,37050,37000,28
20240422,130000,12653441750,37050,36950,37050,36950,330
20240422,125900,12641228350,37000,37050,37050,37000,156
20240422,125800,12635455950,37050,37000,37050,37000,351
20240422,125700,12622468600,37000,37000,37050,37000,475
20240422,125600,12604893250,37050,37050,37050,37050,226
20240422,125500,12596519950,37050,37050,37100,37050,58
20240422,125400,12594370600,37100,37100,37100,37100,102
20240422,125300,12590586400,37100,37100,37100,37100,127
20240422,125200,12585874700,37100,37050,37100,37050,250
20240422,125100,12576611650,37050,37050,37050,37050,214
20240422,125000,12568682950,37050,37100,37100,37050,322
20240422,124900,12556737450,37100,37100,37100,37100,0
20240422,124800,12556737450,37100,37100,37100,37050,60
20240422,124700,12554512500,37100,37100,37100,37100,70
20240422,124600,12551915500,37100,37100,37100,37100,12
20240422,124500,12551470300,37100,37150,37150,37050,299
20240422,124400,12540380750,37150,37150,37150,37150,0
20240422,124300,12540380750,37150,37150,37150,37100,371
20240422,124200,12526616200,37150,37150,37150,37150,20
20240422,124100,12525873200,37150,37150,37150,37100,299
20240422,124000,12514765900,37150,37150,37150,37150,184
20240422,123900,12507930300,37150,37150,37150,37150,115
20240422,123800,12503658050,37150,37100,37150,37050,582
20240422,123700,12482059450,37100,37100,37100,37050,465
20240422,123600,12464808900,37100,37100,37100,37050,187
20240422,123500,12457877650,37050,37050,37100,37050,184
20240422,123400,12451059900,37050,37050,37100,37000,1241
20240422,123300,12405135950,37100,37050,37100,37050,168
20240422,123200,12398911200,37050,37050,37050,37050,39
20240422,123100,12397466250,37050,37050,37050,37050,290
20240422,123000,12386721750,37050,37100,37100,37050,187
20240422,122900,12379789400,37050,37050,37050,37050,10
20240422,122800,12379418900,37100,37100,37100,37100,10
20240422,122700,12379047900,37050,37100,37100,37050,21
20240422,122600,12378269300,37050,37100,37100,37050,15
20240422,122500,12377713300,37100,37050,37100,37050,74
20240422,122400,12374971250,37050,37100,37100,37050,261
20240422,122300,12365290950,37100,37050,37100,37050,209
20240422,122200,12357547150,37050,37000,37050,37000,28
20240422,122100,12356510750,37000,37050,37050,37000,295
20240422,122000,12345593850,37050,37000,37050,37000,30
20240422,121900,12344483350,37000,37000,37050,37000,179
20240422,121800,12337859850,37050,37050,37100,37050,73
20240422,121700,12335155050,37050,37050,37100,37050,30
20240422,121600,12334043100,37050,37050,37050,37050,194
20240422,121500,12326855400,37050,37000,37050,37000,144
20240422,121400,12321521750,37050,37050,37050,37050,27
20240422,121300,12320521400,37050,37050,37050,37000,34
20240422,121200,12319262950,37000,36950,37050,36950,141
20240422,121100,12314046700,36950,36950,36950,36950,15
20240422,121000,12313492450,36950,37050,37050,36950,109
20240422,120900,12309462700,37050,37050,37050,37050,10
20240422,120800,12309092200,37050,36950,37050,36900,1740
20240422,120700,12244829000,37000,37100,37100,37000,162
20240422,120600,12238827400,37050,37050,37050,37050,79
20240422,120500,12235900450,37050,37100,37100,36950,103
20240422,120400,12232087950,37100,37000,37100,36950,54
20240422,120300,12230086350,37050,37050,37050,36950,312
20240422,120200,12218545850,37050,37000,37050,36950,297
20240422,120100,12207556850,37000,37000,37000,36950,200
20240422,120000,12200160400,36950,37000,37000,36950,22
20240422,115900,12199346900,37000,36950,37000,36950,482
20240422,115800,12181534500,36950,36850,36950,36850,137
20240422,115700,12176482450,36850,36950,36950,36850,735
20240422,115600,12149351050,36900,36950,36950,36900,12
20240422,115500,12148908150,36950,36950,36950,36900,189
20240422,115400,12141930100,36950,36850,36950,36850,133
20240422,115300,12137022800,36900,36900,36900,36850,103
20240422,115200,12133222700,36900,36900,36950,36850,931
20240422,115100,12098866050,36950,36900,36950,36850,599
20240422,115000,12076775750,36900,36850,36950,36850,1269
20240422,114900,12029946750,36850,36950,36950,36850,554
20240422,114800,12009531400,36950,36900,36950,36850,226
20240422,114700,12001192200,36950,36900,36950,36900,67
20240422,114600,11998719500,36900,36950,36950,36900,112
20240422,114500,11994585550,36950,36850,36950,36850,400
20240422,114400,11979826150,36900,36850,36900,36850,184
20240422,114300,11973037050,36900,36900,36900,36850,128
20240422,114200,11968316950,36850,36850,36900,36850,24
20240422,114100,11967431950,36850,36900,36900,36850,146
20240422,114000,11962050000,36850,36850,36950,36850,735
20240422,113900,11934962150,36850,36850,36850,36850,51
20240422,113800,11933082800,36950,36950,36950,36900,2894
20240422,113700,11826293550,36950,37000,37000,36950,2035
20240422,113600,11751086800,37050,37050,37050,37050,45
20240422,113500,11749419550,37050,37050,37050,37000,289
20240422,113400,11738713600,37000,37050,37050,37000,125
20240422,113300,11734088350,37050,37050,37050,37000,304
20240422,113200,11722839900,37050,37050,37050,37000,49
20240422,113100,11721026000,37050,37000,37050,37000,6
20240422,113000,11720803950,37000,37050,37050,37000,277
20240422,112900,11710545800,37050,37050,37100,37000,445
20240422,112800,11694076450,37000,37050,37050,37000,700
20240422,112700,11668152550,37100,37150,37150,37100,10
20240422,112600,11667781150,37050,37100,37100,37050,73
20240422,112500,11665074450,37100,37150,37150,37100,51
20240422,112400,11663181800,37150,37150,37150,37150,9
20240422,112300,11662847450,37150,37150,37150,37150,191
20240422,112200,11655751800,37150,37200,37200,37150,298
20240422,112100,11644679150,37150,37150,37150,37150,150
20240422,112000,11639106650,37150,37150,37200,37150,181
20240422,111900,11632375200,37150,37150,37200,37150,369
20240422,111800,11618666200,37150,37050,37150,37050,2372
20240422,111700,11530669400,37000,37050,37050,37000,319
20240422,111600,11518865650,37000,36950,37000,36950,1132
20240422,111500,11477024600,36950,36950,37000,36950,61
20240422,111400,11474770350,36950,37000,37000,36950,162
20240422,111300,11468779050,36950,36950,36950,36950,1100
20240422,111200,11428134050,37000,37000,37050,37000,4384
20240422,111100,11265919850,37050,37000,37050,37000,267
20240422,111000,11256040550,37050,37000,37050,37000,88
20240422,110900,11252780200,37050,37050,37050,37000,1410
20240422,110800,11200569700,37000,37050,37100,37000,62
20240422,110700,11198273000,37050,37050,37100,37050,120
20240422,110600,11193826400,37050,37050,37100,37050,85
20240422,110500,11190677050,37050,36950,37050,36950,188
20240422,110400,11183720250,36950,37000,37000,36950,502
20240422,110300,11165160950,37000,37000,37000,36950,1267
20240422,110200,11118319400,37000,37050,37100,37000,1356
20240422,110100,11068144650,37100,37050,37100,37000,136
20240422,110000,11063103900,37050,37000,37050,37000,290
20240422,105900,11052367000,37050,37100,37100,37050,1428
20240422,105800,10999453900,37050,37000,37050,37000,580
20240422,105700,10977972650,37000,37000,37050,37000,224
20240422,105600,10969684250,37000,36950,37000,36950,816
20240422,105500,10939500750,37000,36900,37000,36900,85
20240422,105400,10936362450,36900,37000,37000,36900,1975
20240422,105300,10863477750,36900,36950,37000,36900,395
20240422,105200,10848886350,36950,37050,37050,36900,4128
20240422,105100,10696376950,37000,37050,37050,37000,171
20240422,105000,10690044750,37000,37000,37050,37000,342
20240422,104900,10677386150,37050,37050,37100,37000,296
20240422,104800,10666419850,37050,37000,37050,37000,289
20240422,104700,10655719950,37050,37000,37050,37000,202
20240422,104600,10648245600,36900,36900,36950,36850,3063
20240422,104500,10535166600,36900,36900,36950,36850,4493
20240422,104400,10369397650,36900,36950,36950,36900,226
20240422,104300,10361057100,36900,36950,36950,36900,1573
20240422,104200,10303000050,36900,36950,37050,36900,940
20240422,104100,10268270400,36950,37050,37050,36950,2696
20240422,104000,10168540550,37050,37000,37050,36950,695
20240422,103900,10142842850,37000,37000,37000,36950,199
20240422,103800,10135488700,36950,36950,37000,36950,315
20240422,103700,10123849400,37000,36950,37000,36950,486
20240422,103600,10105881900,36950,37000,37050,36950,694
20240422,103500,10080206600,37000,36950,37050,36950,847
20240422,103400,10048902850,37000,36950,37050,36900,1148
20240422,103300,10006379800,36950,36950,36950,36950,1188
20240422,103200,9962483200,36950,36950,37000,36950,299
20240422,103100,9951434850,36950,37000,37050,36900,3046
20240422,103000,9838821750,37000,36950,37050,36950,816
20240422,102900,9808635550,37000,36950,37000,36950,2915
20240422,102800,9700849400,36950,37000,37000,36950,759
20240422,102700,9672779900,37000,37050,37100,37000,5284
20240422,102600,9477155600,37050,37100,37100,37050,1436
20240422,102500,9423909300,37100,37150,37150,37100,325
20240422,102400,9411850800,37150,37150,37150,37100,355
20240422,102300,9398666350,37100,37100,37250,37100,1422
20240422,102200,9345844650,37100,37150,37200,37100,1184
20240422,102100,9301904450,37100,37200,37200,37100,1741
20240422,102000,9237201300,37250,37200,37250,37200,235
20240422,101900,9228458950,37200,37250,37250,37200,326
20240422,101800,9216330550,37200,37250,37250,37200,62
20240422,101700,9214021100,37200,37250,37300,37200,814
20240422,101600,9183708450,37200,37200,37250,37200,251
20240422,101500,9174370600,37200,37250,37250,37150,721
20240422,101400,9147556450,37300,37250,37300,37250,573
20240422,101300,9126209100,37250,37300,37300,37200,3175
20240422,101200,9008027150,37300,37300,37300,37250,1406
20240422,101100,8955588250,37300,37350,37350,37300,226
20240422,101000,8947157400,37350,37350,37350,37300,660
20240422,100900,8922519100,37400,37350,37400,37300,240
20240422,100800,8913551850,37400,37250,37400,37250,2216
20240422,100700,8830924300,37200,37200,37250,37150,784
20240422,100600,8801765100,37150,37150,37150,37100,230
20240422,100500,8793222500,37200,37150,37250,37100,683
20240422,100400,8767842150,37200,37250,37300,37200,913
20240422,100300,8733820900,37250,37150,37250,37050,1564
20240422,100200,8675743750,37050,37100,37150,36950,3716
20240422,100100,8538152700,37000,36900,37050,36900,2681
20240422,100000,8439105650,36950,37000,37000,36900,1417
20240422,095900,8386759200,36950,36900,37050,36900,476
20240422,095800,8369189300,37050,37000,37100,36850,4887
20240422,095700,8188549000,36950,36950,37050,36950,1702
20240422,095600,8125564650,36950,36950,37050,36850,4673
20240422,095500,7952981550,36900,37000,37050,36900,3986
20240422,095400,7805618200,37000,37100,37100,37000,800
20240422,095300,7775996350,37100,37200,37250,37000,14228
20240422,095200,7249126950,37200,37200,37250,37150,585
20240422,095100,7227368800,37200,37250,37250,37150,1392
20240422,095000,7175591700,37250,37400,37400,37250,730
20240422,094900,7148325900,37400,37050,37400,37050,2646
20240422,094800,7049831800,37050,37050,37100,37000,963
20240422,094700,7014169100,37050,37200,37200,37050,5604
20240422,094600,6806306550,37200,37350,37350,37150,1188
20240422,094500,6762118800,37300,37100,37300,37050,3820
20240422,094400,6619964300,37100,37100,37150,37000,8334
20240422,094300,6310943350,37100,37300,37300,37050,1866
20240422,094200,6241758050,37150,37450,37450,37000,17116
20240422,094100,5606215150,37450,37450,37450,37400,1754
20240422,094000,5540612350,37400,37550,37550,37400,5528
20240422,093900,5333395800,37650,37650,37650,37550,497
20240422,093800,5314710800,37550,37550,37600,37500,1631
20240422,093700,5253495650,37700,37550,37700,37500,1617
20240422,093600,5192767150,37600,37600,37700,37550,1533
20240422,093500,5135152950,37650,37800,37850,37550,4004
20240422,093400,4984353050,37750,37800,37850,37750,1304
20240422,093300,4935064200,37700,37600,37850,37600,1627
20240422,093200,4873661800,37600,37650,37800,37600,4497
20240422,093100,4704334050,37650,37800,37800,37600,3956
20240422,093000,4555270800,37800,37900,37950,37750,484
20240422,092900,4536952000,37950,37800,37950,37700,5705
20240422,092800,4321705050,37800,37900,37900,37800,2432
20240422,092700,4229708300,37900,38050,38050,37900,2960
20240422,092600,4117329200,38050,38100,38100,38050,350
20240422,092500,4103994300,38100,38150,38150,38050,1686
20240422,092400,4039735200,38150,38250,38300,38150,1212
20240422,092300,3993435250,38250,38350,38350,38250,1075
20240422,092200,3952258450,38400,38350,38400,38300,406
20240422,092100,3936688600,38350,38500,38500,38350,275
20240422,092000,3926131600,38500,38300,38500,38250,2392
20240422,091900,3834164500,38300,38450,38450,38250,2774
20240422,091800,3727855950,38400,38500,38500,38400,876
20240422,091700,3694208050,38500,38550,38550,38400,1303
20240422,091600,3644094350,38550,38550,38700,38550,1651
20240422,091500,3580403650,38500,38350,38500,38300,1627
20240422,091400,3517875950,38300,38350,38350,38250,2568
20240422,091300,3419542150,38350,38300,38400,38300,1343
20240422,091200,3367999050,38300,38200,38300,38200,1409
20240422,091100,3314130900,38200,37950,38200,37950,3292
20240422,091000,3188847700,37950,37850,38000,37800,505
20240422,090900,3169723350,37850,38050,38150,37800,2653
20240422,090800,3069060400,38050,38200,38200,38000,2221
20240422,090700,2984573350,38200,38100,38200,38100,482
20240422,090600,2966174100,38200,38100,38200,37900,6227
20240422,090500,2729364300,38100,37950,38150,37800,11025
20240422,090400,2311744000,37900,38150,38150,37900,6335
20240422,090300,2070841350,38200,38100,38200,38050,2533
20240422,090200,1974208800,38000,37900,38100,37750,3808
20240422,090100,1829570350,37850,37650,37900,37500,12500
20240422,090000,1358645100,37700,37850,38400,37650,35886