KissMeData/358570/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,212100,11697740130,14030,14030,14030,14030,12732
20240424,212000,11697740130,14030,14030,14030,14030,0
20240424,211900,11697740130,14030,14030,14030,14030,0
20240424,211800,11697740130,14030,14030,14030,14030,0
20240424,211700,11697740130,14030,14030,14030,14030,0
20240424,211600,11697740130,14030,14030,14030,14030,0
20240424,211500,11697740130,14030,14030,14030,14030,0
20240424,211400,11697740130,14030,14030,14030,14030,0
20240424,211300,11697740130,14030,14030,14030,14030,0
20240424,211200,11697740130,14030,14030,14030,14030,0
20240424,211100,11697740130,14030,14030,14030,14030,0
20240424,211000,11697740130,14030,14030,14030,14030,0
20240424,210900,11697740130,14030,14030,14030,14030,0
20240424,210800,11697740130,14030,14030,14030,14030,0
20240424,210700,11697740130,14030,14030,14030,14030,0
20240424,210600,11697740130,14030,14030,14030,14030,0
20240424,210500,11697740130,14030,14030,14030,14030,0
20240424,210400,11697740130,14030,14030,14030,14030,0
20240424,210300,11697740130,14030,14030,14030,14030,0
20240424,210200,11697740130,14030,14030,14030,14030,0
20240424,210100,11697740130,14030,14030,14030,14030,0
20240424,210000,11697740130,14030,14030,14030,14030,0
20240424,205900,11697740130,14030,14030,14030,14030,0
20240424,205800,11697740130,14030,14030,14030,14030,0
20240424,205700,11697740130,14030,14030,14030,14030,0
20240424,205600,11697740130,14030,14030,14030,14030,0
20240424,205500,11697740130,14030,14030,14030,14030,0
20240424,205400,11697740130,14030,14030,14030,14030,0
20240424,205300,11697740130,14030,14030,14030,14030,0
20240424,205200,11697740130,14030,14030,14030,14030,0
20240424,205100,11697740130,14030,14030,14030,14030,12732
20240424,205000,11697740130,14030,14030,14030,14030,0
20240424,204900,11697740130,14030,14030,14030,14030,0
20240424,204800,11697740130,14030,14030,14030,14030,0
20240424,204700,11697740130,14030,14030,14030,14030,0
20240424,204600,11697740130,14030,14030,14030,14030,0
20240424,204500,11697740130,14030,14030,14030,14030,0
20240424,204400,11697740130,14030,14030,14030,14030,0
20240424,204300,11697740130,14030,14030,14030,14030,0
20240424,204200,11697740130,14030,14030,14030,14030,0
20240424,204100,11697740130,14030,14030,14030,14030,0
20240424,204000,11697740130,14030,14030,14030,14030,0
20240424,203900,11697740130,14030,14030,14030,14030,0
20240424,203800,11697740130,14030,14030,14030,14030,0
20240424,203700,11697740130,14030,14030,14030,14030,0
20240424,203600,11697740130,14030,14030,14030,14030,0
20240424,203500,11697740130,14030,14030,14030,14030,0
20240424,203400,11697740130,14030,14030,14030,14030,0
20240424,203300,11697740130,14030,14030,14030,14030,0
20240424,203200,11697740130,14030,14030,14030,14030,0
20240424,203100,11697740130,14030,14030,14030,14030,0
20240424,203000,11697740130,14030,14030,14030,14030,0
20240424,202900,11697740130,14030,14030,14030,14030,0
20240424,202800,11697740130,14030,14030,14030,14030,0
20240424,202700,11697740130,14030,14030,14030,14030,0
20240424,202600,11697740130,14030,14030,14030,14030,0
20240424,202500,11697740130,14030,14030,14030,14030,0
20240424,202400,11697740130,14030,14030,14030,14030,0
20240424,202300,11697740130,14030,14030,14030,14030,0
20240424,202200,11697740130,14030,14030,14030,14030,0
20240424,202100,11697740130,14030,14030,14030,14030,12732
20240424,202000,11697740130,14030,14030,14030,14030,0
20240424,201900,11697740130,14030,14030,14030,14030,0
20240424,201800,11697740130,14030,14030,14030,14030,0
20240424,201700,11697740130,14030,14030,14030,14030,0
20240424,201600,11697740130,14030,14030,14030,14030,0
20240424,201500,11697740130,14030,14030,14030,14030,0
20240424,201400,11697740130,14030,14030,14030,14030,0
20240424,201300,11697740130,14030,14030,14030,14030,0
20240424,201200,11697740130,14030,14030,14030,14030,0
20240424,201100,11697740130,14030,14030,14030,14030,0
20240424,201000,11697740130,14030,14030,14030,14030,0
20240424,200900,11697740130,14030,14030,14030,14030,0
20240424,200800,11697740130,14030,14030,14030,14030,0
20240424,200700,11697740130,14030,14030,14030,14030,0
20240424,200600,11697740130,14030,14030,14030,14030,0
20240424,200500,11697740130,14030,14030,14030,14030,0
20240424,200400,11697740130,14030,14030,14030,14030,0
20240424,200300,11697740130,14030,14030,14030,14030,0
20240424,200200,11697740130,14030,14030,14030,14030,0
20240424,200100,11697740130,14030,14030,14030,14030,0
20240424,200000,11697740130,14030,14030,14030,14030,0
20240424,195900,11697740130,14030,14030,14030,14030,0
20240424,195800,11697740130,14030,14030,14030,14030,0
20240424,195700,11697740130,14030,14030,14030,14030,0
20240424,195600,11697740130,14030,14030,14030,14030,0
20240424,195500,11697740130,14030,14030,14030,14030,0
20240424,195400,11697740130,14030,14030,14030,14030,0
20240424,195300,11697740130,14030,14030,14030,14030,0
20240424,195200,11697740130,14030,14030,14030,14030,0
20240424,195100,11697740130,14030,14030,14030,14030,12732
20240424,195000,11697740130,14030,14030,14030,14030,0
20240424,194900,11697740130,14030,14030,14030,14030,0
20240424,194800,11697740130,14030,14030,14030,14030,0
20240424,194700,11697740130,14030,14030,14030,14030,0
20240424,194600,11697740130,14030,14030,14030,14030,0
20240424,194500,11697740130,14030,14030,14030,14030,0
20240424,194400,11697740130,14030,14030,14030,14030,0
20240424,194300,11697740130,14030,14030,14030,14030,0
20240424,194200,11697740130,14030,14030,14030,14030,0
20240424,194100,11697740130,14030,14030,14030,14030,0
20240424,194000,11697740130,14030,14030,14030,14030,0
20240424,193900,11697740130,14030,14030,14030,14030,0
20240424,193800,11697740130,14030,14030,14030,14030,0
20240424,193700,11697740130,14030,14030,14030,14030,0
20240424,193600,11697740130,14030,14030,14030,14030,0
20240424,193500,11697740130,14030,14030,14030,14030,0
20240424,193400,11697740130,14030,14030,14030,14030,0
20240424,193300,11697740130,14030,14030,14030,14030,0
20240424,193200,11697740130,14030,14030,14030,14030,0
20240424,193100,11697740130,14030,14030,14030,14030,0
20240424,193000,11697740130,14030,14030,14030,14030,0
20240424,192900,11697740130,14030,14030,14030,14030,0
20240424,192800,11697740130,14030,14030,14030,14030,0
20240424,192700,11697740130,14030,14030,14030,14030,0
20240424,192600,11697740130,14030,14030,14030,14030,0
20240424,192500,11697740130,14030,14030,14030,14030,0
20240424,192400,11697740130,14030,14030,14030,14030,0
20240424,192300,11697740130,14030,14030,14030,14030,0
20240424,192200,11697740130,14030,14030,14030,14030,0
20240424,192100,11697740130,14030,14030,14030,14030,12732
20240424,192000,11697740130,14030,14030,14030,14030,0
20240424,191900,11697740130,14030,14030,14030,14030,0
20240424,191800,11697740130,14030,14030,14030,14030,0
20240424,191700,11697740130,14030,14030,14030,14030,0
20240424,191600,11697740130,14030,14030,14030,14030,0
20240424,191500,11697740130,14030,14030,14030,14030,0
20240424,191400,11697740130,14030,14030,14030,14030,0
20240424,191300,11697740130,14030,14030,14030,14030,0
20240424,191200,11697740130,14030,14030,14030,14030,0
20240424,191100,11697740130,14030,14030,14030,14030,0
20240424,191000,11697740130,14030,14030,14030,14030,0
20240424,190900,11697740130,14030,14030,14030,14030,0
20240424,190800,11697740130,14030,14030,14030,14030,0
20240424,190700,11697740130,14030,14030,14030,14030,0
20240424,190600,11697740130,14030,14030,14030,14030,0
20240424,190500,11697740130,14030,14030,14030,14030,0
20240424,190400,11697740130,14030,14030,14030,14030,0
20240424,190300,11697740130,14030,14030,14030,14030,0
20240424,190200,11697740130,14030,14030,14030,14030,0
20240424,190100,11697740130,14030,14030,14030,14030,0
20240424,190000,11697740130,14030,14030,14030,14030,0
20240424,185900,11697740130,14030,14030,14030,14030,0
20240424,185800,11697740130,14030,14030,14030,14030,0
20240424,185700,11697740130,14030,14030,14030,14030,0
20240424,185600,11697740130,14030,14030,14030,14030,0
20240424,185500,11697740130,14030,14030,14030,14030,0
20240424,185400,11697740130,14030,14030,14030,14030,0
20240424,185300,11697740130,14030,14030,14030,14030,0
20240424,185200,11697740130,14030,14030,14030,14030,0
20240424,185100,11697740130,14030,14030,14030,14030,12732
20240424,185000,11697740130,14030,14030,14030,14030,0
20240424,184900,11697740130,14030,14030,14030,14030,0
20240424,184800,11697740130,14030,14030,14030,14030,0
20240424,184700,11697740130,14030,14030,14030,14030,0
20240424,184600,11697740130,14030,14030,14030,14030,0
20240424,184500,11697740130,14030,14030,14030,14030,0
20240424,184400,11697740130,14030,14030,14030,14030,0
20240424,184300,11697740130,14030,14030,14030,14030,0
20240424,184200,11697740130,14030,14030,14030,14030,0
20240424,184100,11697740130,14030,14030,14030,14030,0
20240424,184000,11697740130,14030,14030,14030,14030,0
20240424,183900,11697740130,14030,14030,14030,14030,0
20240424,183800,11697740130,14030,14030,14030,14030,0
20240424,183700,11697740130,14030,14030,14030,14030,0
20240424,183600,11697740130,14030,14030,14030,14030,0
20240424,183500,11697740130,14030,14030,14030,14030,0
20240424,183400,11697740130,14030,14030,14030,14030,0
20240424,183300,11697740130,14030,14030,14030,14030,0
20240424,183200,11697740130,14030,14030,14030,14030,0
20240424,183100,11697740130,14030,14030,14030,14030,0
20240424,183000,11697740130,14030,14030,14030,14030,0
20240424,182900,11697740130,14030,14030,14030,14030,0
20240424,182800,11697740130,14030,14030,14030,14030,0
20240424,182700,11697740130,14030,14030,14030,14030,0
20240424,182600,11697740130,14030,14030,14030,14030,0
20240424,182500,11697740130,14030,14030,14030,14030,0
20240424,182400,11697740130,14030,14030,14030,14030,0
20240424,182300,11697740130,14030,14030,14030,14030,0
20240424,182200,11697740130,14030,14030,14030,14030,0
20240424,182100,11697740130,14030,14030,14030,14030,12732
20240424,182000,11697740130,14030,14030,14030,14030,0
20240424,181900,11697740130,14030,14030,14030,14030,0
20240424,181800,11697740130,14030,14030,14030,14030,0
20240424,181700,11697740130,14030,14030,14030,14030,0
20240424,181600,11697740130,14030,14030,14030,14030,0
20240424,181500,11697740130,14030,14030,14030,14030,0
20240424,181400,11697740130,14030,14030,14030,14030,0
20240424,181300,11697740130,14030,14030,14030,14030,0
20240424,181200,11697740130,14030,14030,14030,14030,0
20240424,181100,11697740130,14030,14030,14030,14030,0
20240424,181000,11697740130,14030,14030,14030,14030,0
20240424,180900,11697740130,14030,14030,14030,14030,0
20240424,180800,11697740130,14030,14030,14030,14030,0
20240424,180700,11697740130,14030,14030,14030,14030,0
20240424,180600,11697740130,14030,14030,14030,14030,0
20240424,180500,11697740130,14030,14030,14030,14030,0
20240424,180400,11697740130,14030,14030,14030,14030,0
20240424,180300,11697740130,14030,14030,14030,14030,0
20240424,180200,11697740130,14030,14030,14030,14030,0
20240424,180100,11697740130,14030,14030,14030,14030,0
20240424,180000,11697740130,14030,14030,14030,14030,0
20240424,175900,11697740130,14030,14030,14030,14030,0
20240424,175800,11697740130,14030,14030,14030,14030,0
20240424,175700,11697740130,14030,14030,14030,14030,0
20240424,175600,11697740130,14030,14030,14030,14030,0
20240424,175500,11697740130,14030,14030,14030,14030,0
20240424,175400,11697740130,14030,14030,14030,14030,0
20240424,175300,11697740130,14030,14030,14030,14030,0
20240424,175200,11697740130,14030,14030,14030,14030,0
20240424,175100,11697740130,14030,14030,14030,14030,12732
20240424,175000,11697740130,14030,14030,14030,14030,0
20240424,174900,11697740130,14030,14030,14030,14030,0
20240424,174800,11697740130,14030,14030,14030,14030,0
20240424,174700,11697740130,14030,14030,14030,14030,0
20240424,174600,11697740130,14030,14030,14030,14030,0
20240424,174500,11697740130,14030,14030,14030,14030,0
20240424,174400,11697740130,14030,14030,14030,14030,0
20240424,174300,11697740130,14030,14030,14030,14030,0
20240424,174200,11697740130,14030,14030,14030,14030,0
20240424,174100,11697740130,14030,14030,14030,14030,0
20240424,174000,11697740130,14030,14030,14030,14030,0
20240424,173900,11697740130,14030,14030,14030,14030,0
20240424,173800,11697740130,14030,14030,14030,14030,0
20240424,173700,11697740130,14030,14030,14030,14030,0
20240424,173600,11697740130,14030,14030,14030,14030,0
20240424,173500,11697740130,14030,14030,14030,14030,0
20240424,173400,11697740130,14030,14030,14030,14030,0
20240424,173300,11697740130,14030,14030,14030,14030,0
20240424,173200,11697740130,14030,14030,14030,14030,0
20240424,173100,11697740130,14030,14030,14030,14030,0
20240424,173000,11697740130,14030,14030,14030,14030,0
20240424,172900,11697740130,14030,14030,14030,14030,0
20240424,172800,11697740130,14030,14030,14030,14030,0
20240424,172700,11697740130,14030,14030,14030,14030,0
20240424,172600,11697740130,14030,14030,14030,14030,0
20240424,172500,11697740130,14030,14030,14030,14030,0
20240424,172400,11697740130,14030,14030,14030,14030,0
20240424,172300,11697740130,14030,14030,14030,14030,0
20240424,172200,11697740130,14030,14030,14030,14030,0
20240424,172100,11697740130,14030,14030,14030,14030,12732
20240424,172000,11697740130,14030,14030,14030,14030,0
20240424,171900,11697740130,14030,14030,14030,14030,0
20240424,171800,11697740130,14030,14030,14030,14030,0
20240424,171700,11697740130,14030,14030,14030,14030,0
20240424,171600,11697740130,14030,14030,14030,14030,0
20240424,171500,11697740130,14030,14030,14030,14030,0
20240424,171400,11697740130,14030,14030,14030,14030,0
20240424,171300,11697740130,14030,14030,14030,14030,0
20240424,171200,11697740130,14030,14030,14030,14030,0
20240424,171100,11697740130,14030,14030,14030,14030,0
20240424,171000,11697740130,14030,14030,14030,14030,0
20240424,170900,11697740130,14030,14030,14030,14030,0
20240424,170800,11697740130,14030,14030,14030,14030,0
20240424,170700,11697740130,14030,14030,14030,14030,0
20240424,170600,11697740130,14030,14030,14030,14030,0
20240424,170500,11697740130,14030,14030,14030,14030,0
20240424,170400,11697740130,14030,14030,14030,14030,0
20240424,170300,11697740130,14030,14030,14030,14030,0
20240424,170200,11697740130,14030,14030,14030,14030,0
20240424,170100,11697740130,14030,14030,14030,14030,0
20240424,170000,11697740130,14030,14030,14030,14030,0
20240424,165900,11697740130,14030,14030,14030,14030,0
20240424,165800,11697740130,14030,14030,14030,14030,0
20240424,165700,11697740130,14030,14030,14030,14030,0
20240424,165600,11697740130,14030,14030,14030,14030,0
20240424,165500,11697740130,14030,14030,14030,14030,0
20240424,165400,11697740130,14030,14030,14030,14030,0
20240424,165300,11697740130,14030,14030,14030,14030,0
20240424,165200,11697740130,14030,14030,14030,14030,0
20240424,165100,11697740130,14030,14030,14030,14030,12732
20240424,165000,11697740130,14030,14030,14030,14030,0
20240424,164900,11697740130,14030,14030,14030,14030,0
20240424,164800,11697740130,14030,14030,14030,14030,0
20240424,164700,11697740130,14030,14030,14030,14030,0
20240424,164600,11697740130,14030,14030,14030,14030,0
20240424,164500,11697740130,14030,14030,14030,14030,0
20240424,164400,11697740130,14030,14030,14030,14030,0
20240424,164300,11697740130,14030,14030,14030,14030,0
20240424,164200,11697740130,14030,14030,14030,14030,0
20240424,164100,11697740130,14030,14030,14030,14030,0
20240424,164000,11697740130,14030,14030,14030,14030,0
20240424,163900,11697740130,14030,14030,14030,14030,0
20240424,163800,11697740130,14030,14030,14030,14030,0
20240424,163700,11697740130,14030,14030,14030,14030,0
20240424,163600,11697740130,14030,14030,14030,14030,0
20240424,163500,11697740130,14030,14030,14030,14030,0
20240424,163400,11697740130,14030,14030,14030,14030,0
20240424,163300,11697740130,14030,14030,14030,14030,0
20240424,163200,11697740130,14030,14030,14030,14030,0
20240424,163100,11697740130,14030,14030,14030,14030,0
20240424,163000,11697740130,14030,14030,14030,14030,0
20240424,162900,11697740130,14030,14030,14030,14030,0
20240424,162800,11697740130,14030,14030,14030,14030,0
20240424,162700,11697740130,14030,14030,14030,14030,0
20240424,162600,11697740130,14030,14030,14030,14030,0
20240424,162500,11697740130,14030,14030,14030,14030,0
20240424,162400,11697740130,14030,14030,14030,14030,0
20240424,162300,11697740130,14030,14030,14030,14030,0
20240424,162200,11697740130,14030,14030,14030,14030,0
20240424,162100,11697740130,14030,14030,14030,14030,12732
20240424,162000,11697740130,14030,14030,14030,14030,0
20240424,161900,11697740130,14030,14030,14030,14030,0
20240424,161800,11697740130,14030,14030,14030,14030,0
20240424,161700,11697740130,14030,14030,14030,14030,0
20240424,161600,11697740130,14030,14030,14030,14030,0
20240424,161500,11697740130,14030,14030,14030,14030,0
20240424,161400,11697740130,14030,14030,14030,14030,0
20240424,161300,11697740130,14030,14030,14030,14030,0
20240424,161200,11697740130,14030,14030,14030,14030,0
20240424,161100,11697740130,14030,14030,14030,14030,0
20240424,161000,11697740130,14030,14030,14030,14030,0
20240424,160900,11697740130,14030,14030,14030,14030,0
20240424,160800,11697740130,14030,14030,14030,14030,0
20240424,160700,11697740130,14030,14030,14030,14030,0
20240424,160600,11697740130,14030,14030,14030,14030,0
20240424,160500,11697740130,14030,14030,14030,14030,0
20240424,160400,11697740130,14030,14030,14030,14030,0
20240424,160300,11697740130,14030,14030,14030,14030,0
20240424,160200,11697740130,14030,14030,14030,14030,0
20240424,160100,11697740130,14030,14030,14030,14030,0
20240424,160000,11697740130,14030,14030,14030,14030,0
20240424,155900,11697740130,14030,14030,14030,14030,0
20240424,155800,11697740130,14030,14030,14030,14030,0
20240424,155700,11697740130,14030,14030,14030,14030,0
20240424,155600,11697740130,14030,14030,14030,14030,0
20240424,155500,11697740130,14030,14030,14030,14030,0
20240424,155400,11697740130,14030,14030,14030,14030,0
20240424,155300,11697740130,14030,14030,14030,14030,0
20240424,155200,11697740130,14030,14030,14030,14030,0
20240424,155100,11697740130,14030,14030,14030,14030,12732
20240424,155000,11697740130,14030,14030,14030,14030,0
20240424,154900,11697740130,14030,14030,14030,14030,0
20240424,154800,11697740130,14030,14030,14030,14030,0
20240424,154700,11697740130,14030,14030,14030,14030,0
20240424,154600,11697740130,14030,14030,14030,14030,0
20240424,154500,11697740130,14030,14030,14030,14030,0
20240424,154400,11697740130,14030,14030,14030,14030,0
20240424,154300,11697740130,14030,14030,14030,14030,0
20240424,154200,11697740130,14030,14030,14030,14030,0
20240424,154100,11697740130,14030,14030,14030,14030,0
20240424,154000,11697740130,14030,14030,14030,14030,0
20240424,153900,11697740130,14030,14030,14030,14030,0
20240424,153800,11697740130,14030,14030,14030,14030,0
20240424,153700,11697740130,14030,14030,14030,14030,0
20240424,153600,11697740130,14030,14030,14030,14030,0
20240424,153500,11697740130,14030,14030,14030,14030,0
20240424,153400,11697740130,14030,14030,14030,14030,0
20240424,153300,11697740130,14030,14030,14030,14030,0
20240424,153200,11697740130,14030,14030,14030,14030,0
20240424,153100,11697740130,14030,14030,14030,14030,0
20240424,153000,11697740130,14030,14030,14030,14030,12732
20240424,152900,11519110170,14070,14070,14070,14070,0
20240424,152800,11519110170,14070,14070,14070,14070,0
20240424,152700,11519110170,14070,14070,14070,14070,0
20240424,152600,11519110170,14070,14070,14070,14070,0
20240424,152500,11519110170,14070,14070,14070,14070,0
20240424,152400,11519110170,14070,14070,14070,14070,0
20240424,152300,11519110170,14070,14070,14070,14070,0
20240424,152200,11519110170,14070,14070,14070,14070,0
20240424,152100,11519110170,14070,14070,14070,14070,0
20240424,152000,11519110170,14070,14070,14070,14070,0
20240424,151900,11519110170,14070,14070,14090,14030,3247
20240424,151800,11473431880,14060,14040,14070,14030,3369
20240424,151700,11426116420,14040,14070,14080,14040,4663
20240424,151600,11360564080,14070,14120,14130,14070,10537
20240424,151500,11211953300,14130,14130,14130,14120,846
20240424,151400,11200006970,14120,14140,14140,14120,1257
20240424,151300,11182252050,14140,14150,14150,14140,1242
20240424,151200,11164687810,14150,14140,14150,14130,1528
20240424,151100,11143088960,14130,14130,14140,14130,1607
20240424,151000,11120379260,14130,14170,14170,14130,5881
20240424,150900,11037264850,14170,14150,14170,14140,1399
20240424,150800,11017468600,14150,14130,14150,14130,1455
20240424,150700,10996889380,14130,14160,14160,14130,3292
20240424,150600,10950344030,14150,14180,14180,14150,1248
20240424,150500,10932667130,14180,14220,14230,14180,7370
20240424,150400,10827952890,14220,14230,14230,14220,553
20240424,150300,10820085460,14240,14240,14240,14220,478
20240424,150200,10813281100,14240,14230,14240,14210,2741
20240424,150100,10774280730,14210,14230,14230,14210,597
20240424,150000,10765790400,14230,14220,14230,14210,341
20240424,145900,10760942080,14210,14230,14230,14210,556
20240424,145800,10753032850,14230,14230,14230,14210,418
20240424,145700,10747085610,14230,14220,14230,14210,605
20240424,145600,10738482060,14220,14220,14230,14210,950
20240424,145500,10724973400,14220,14220,14240,14210,2355
20240424,145400,10691464450,14220,14220,14230,14210,3184
20240424,145300,10646173140,14220,14210,14220,14210,1317
20240424,145200,10627453330,14210,14230,14230,14210,516
20240424,145100,10620115720,14230,14230,14230,14210,669
20240424,145000,10610602430,14220,14220,14230,14210,1014
20240424,144900,10596180690,14220,14230,14240,14210,2161
20240424,144800,10565445640,14230,14250,14250,14210,5256
20240424,144700,10490607740,14240,14240,14250,14240,2586
20240424,144600,10453761600,14240,14240,14250,14240,3693
20240424,144500,10401142370,14240,14240,14250,14230,2574
20240424,144400,10364484770,14240,14210,14240,14210,4569
20240424,144300,10299446000,14210,14230,14230,14200,1598
20240424,144200,10276723240,14200,14210,14230,14200,11705
20240424,144100,10110286580,14210,14190,14210,14190,1377
20240424,144000,10090736170,14190,14200,14200,14190,1030
20240424,143900,10076114160,14200,14200,14200,14190,4388
20240424,143800,10013805900,14200,14190,14200,14190,506
20240424,143700,10006621360,14200,14190,14200,14190,2858
20240424,143600,9966038430,14190,14190,14190,14180,1311
20240424,143500,9947435420,14190,14180,14190,14180,2051
20240424,143400,9918331830,14180,14170,14190,14170,382
20240424,143300,9912914070,14190,14180,14190,14170,2865
20240424,143200,9872277130,14180,14180,14190,14180,971
20240424,143100,9858503270,14190,14180,14190,14170,1187
20240424,143000,9841670700,14190,14190,14200,14170,3615
20240424,142900,9790393470,14190,14160,14190,14150,10865
20240424,142800,9636497390,14150,14150,14160,14130,1500
20240424,142700,9615268700,14150,14150,14160,14130,4130
20240424,142600,9556894020,14150,14140,14150,14140,760
20240424,142500,9546140190,14140,14130,14150,14130,1123
20240424,142400,9530265650,14130,14150,14160,14130,2097
20240424,142300,9500616290,14160,14140,14160,14140,499
20240424,142200,9493553640,14140,14140,14160,14140,837
20240424,142100,9481710480,14160,14150,14160,14130,3508
20240424,142000,9432096970,14160,14160,14170,14160,1230
20240424,141900,9414677500,14170,14160,14170,14160,334
20240424,141800,9409945080,14160,14160,14170,14160,429
20240424,141700,9403866820,14170,14170,14170,14160,623
20240424,141600,9395039150,14160,14170,14170,14160,540
20240424,141500,9387388250,14170,14170,14170,14160,560
20240424,141400,9379454130,14170,14160,14170,14160,719
20240424,141300,9369269310,14160,14150,14170,14140,303
20240424,141200,9364980710,14160,14160,14170,14150,624
20240424,141100,9356144040,14160,14160,14170,14160,511
20240424,141000,9348904420,14180,14180,14180,14160,483
20240424,140900,9342057070,14170,14160,14170,14130,225
20240424,140800,9338870600,14160,14140,14170,14130,994
20240424,140700,9324814650,14130,14180,14180,14120,1924
20240424,140600,9297599780,14170,14140,14180,14120,1465
20240424,140500,9276891720,14200,14180,14200,14150,3757
20240424,140400,9223680760,14180,14160,14190,14160,369
20240424,140300,9218448670,14160,14170,14170,14160,478
20240424,140200,9211675910,14160,14170,14180,14160,420
20240424,140100,9205722170,14170,14170,14190,14170,958
20240424,140000,9192142460,14170,14190,14190,14160,2172
20240424,135900,9161346360,14200,14190,14200,14190,463
20240424,135800,9154772940,14190,14190,14200,14190,130
20240424,135700,9152927740,14190,14190,14200,14190,320
20240424,135600,9148386440,14200,14200,14210,14200,1287
20240424,135500,9130110490,14210,14200,14210,14200,1946
20240424,135400,9102458710,14210,14190,14210,14190,2798
20240424,135300,9062720920,14190,14190,14190,14180,329
20240424,135200,9058052910,14190,14200,14200,14190,195
20240424,135100,9055284080,14200,14200,14210,14200,2234
20240424,135000,9023561180,14190,14190,14200,14190,3252
20240424,134900,8977383450,14190,14170,14190,14160,1480
20240424,134800,8956389090,14170,14170,14180,14170,367
20240424,134700,8951187900,14170,14190,14190,14160,193
20240424,134600,8948451100,14200,14170,14200,14170,4708
20240424,134500,8881657760,14160,14160,14170,14150,693
20240424,134400,8871843220,14150,14150,14160,14150,229
20240424,134300,8868602720,14160,14150,14170,14150,150
20240424,134200,8866478370,14160,14140,14160,14140,886
20240424,134100,8853937630,14150,14150,14160,14150,463
20240424,134000,8847385680,14160,14150,14160,14150,128
20240424,133900,8845573230,14160,14140,14160,14130,2860
20240424,133800,8805118230,14130,14140,14140,14130,629
20240424,133700,8796227330,14140,14140,14150,14140,321
20240424,133600,8791685530,14140,14140,14140,14140,110
20240424,133500,8790130130,14130,14130,14130,14120,418
20240424,133400,8784224470,14120,14150,14150,14120,2967
20240424,133300,8742287500,14140,14140,14140,14140,127
20240424,133200,8740491720,14130,14150,14170,14130,881
20240424,133100,8728037970,14150,14160,14170,14150,840
20240424,133000,8716150830,14150,14130,14150,14130,1381
20240424,132900,8696625160,14150,14130,14150,14130,174
20240424,132800,8694165020,14150,14150,14160,14150,109
20240424,132700,8692621880,14150,14140,14150,14130,445
20240424,132600,8686326610,14150,14140,14150,14130,597
20240424,132500,8677882670,14140,14140,14150,14140,252
20240424,132400,8674318890,14150,14130,14150,14130,915
20240424,132300,8661379890,14130,14140,14150,14130,975
20240424,132200,8647593960,14140,14150,14160,14130,815
20240424,132100,8636071530,14150,14140,14160,14130,272
20240424,132000,8632225420,14140,14130,14140,14130,415
20240424,131900,8626360870,14130,14130,14140,14130,852
20240424,131800,8614319270,14130,14140,14160,14130,651
20240424,131700,8605109720,14140,14140,14180,14140,1545
20240424,131600,8583254840,14150,14140,14150,14140,358
20240424,131500,8578191310,14140,14150,14150,14140,431
20240424,131400,8572095930,14150,14200,14200,14150,1230
20240424,131300,8554667930,14160,14210,14210,14160,5609
20240424,131200,8475100170,14200,14200,14200,14190,374
20240424,131100,8469789710,14200,14190,14210,14190,745
20240424,131000,8459210250,14190,14200,14220,14190,978
20240424,130900,8445313230,14200,14220,14220,14200,1177
20240424,130800,8428581950,14200,14170,14210,14170,2421
20240424,130700,8394199320,14180,14200,14200,14160,1644
20240424,130600,8370907960,14200,14190,14200,14180,1064
20240424,130500,8355799420,14180,14200,14200,14170,564
20240424,130400,8347794690,14190,14190,14200,14190,229
20240424,130300,8344543950,14200,14180,14210,14170,7822
20240424,130200,8233503980,14170,14180,14180,14170,180
20240424,130100,8230951750,14170,14150,14180,14150,873
20240424,130000,8218581990,14150,14140,14160,14130,1479
20240424,125900,8197659640,14130,14130,14140,14130,200
20240424,125800,8194833140,14140,14130,14140,14120,711
20240424,125700,8184789970,14130,14140,14140,14120,830
20240424,125600,8173062030,14130,14130,14130,14110,843
20240424,125500,8161157420,14130,14140,14150,14130,664
20240424,125400,8151767880,14140,14150,14160,14140,2973
20240424,125300,8109705800,14150,14170,14170,14150,1865
20240424,125200,8083303240,14160,14170,14170,14160,536
20240424,125100,8075712050,14170,14190,14190,14170,2494
20240424,125000,8040362990,14190,14190,14190,14170,430
20240424,124900,8034263900,14200,14170,14200,14170,1992
20240424,124800,8005986450,14180,14160,14180,14160,3561
20240424,124700,7955524330,14170,14170,14180,14170,291
20240424,124600,7951399830,14170,14190,14190,14160,3248
20240424,124500,7905353200,14190,14190,14200,14190,377
20240424,124400,7900001130,14200,14220,14230,14200,993
20240424,124300,7885895870,14230,14220,14240,14200,3437
20240424,124200,7837029300,14220,14190,14220,14170,5626
20240424,124100,7757077140,14190,14190,14190,14180,402
20240424,124000,7751373840,14190,14190,14200,14180,602
20240424,123900,7742832740,14190,14200,14200,14190,515
20240424,123800,7735520810,14200,14200,14210,14180,1043
20240424,123700,7720704070,14210,14190,14220,14190,15725
20240424,123600,7497406060,14190,14210,14210,14160,2501
20240424,123500,7461924840,14210,14200,14210,14180,4004
20240424,123400,7405052960,14190,14170,14190,14170,924
20240424,123300,7391946860,14170,14170,14180,14160,1136
20240424,123200,7375848960,14170,14200,14220,14150,6703
20240424,123100,7280823110,14200,14190,14220,14180,17726
20240424,123000,7029135790,14190,14130,14190,14130,12150
20240424,122900,6857155200,14120,14080,14120,14070,8100
20240424,122800,6742955070,14080,14080,14090,14070,943
20240424,122700,6729676960,14080,14080,14090,14070,949
20240424,122600,6716314210,14080,14090,14090,14080,1297
20240424,122500,6698047890,14090,14060,14090,14060,1066
20240424,122400,6683032570,14090,14050,14100,14050,10710
20240424,122300,6532158640,14050,14050,14060,14050,668
20240424,122200,6522772590,14050,14040,14050,14040,858
20240424,122100,6510721200,14040,14070,14070,14010,205
20240424,122000,6507844500,14070,13970,14070,13970,11595
20240424,121900,6345085800,13970,13970,13980,13970,669
20240424,121800,6335737870,13970,14000,14000,13970,606
20240424,121700,6327262190,13990,13980,13990,13980,1047
20240424,121600,6312625020,13990,13990,13990,13980,283
20240424,121500,6308667280,13990,14000,14010,13990,644
20240424,121400,6299647020,14000,14010,14010,14000,7
20240424,121300,6299549010,14000,14000,14000,13990,567
20240424,121200,6291615280,13990,14020,14020,13980,419
20240424,121100,6285750150,14020,14010,14020,14010,684
20240424,121000,6276160530,14010,14010,14020,14010,289
20240424,120900,6272111140,14010,14000,14010,14000,724
20240424,120800,6261974640,14010,14010,14010,13990,427
20240424,120700,6255998460,14010,14030,14030,13990,421
20240424,120600,6250095090,14030,13990,14030,13990,5922
20240424,120500,6167078930,14000,14000,14010,13990,803
20240424,120400,6155836590,14000,14000,14010,14000,137
20240424,120300,6153917650,14000,14000,14000,14000,248
20240424,120200,6150445650,14000,13990,14000,13990,1141
20240424,120100,6134471880,13990,13990,14000,13990,539
20240424,120000,6126930770,13990,14020,14020,13990,618
20240424,115900,6118279030,14010,14010,14020,14010,391
20240424,115800,6112799710,14010,14010,14020,14010,852
20240424,115700,6100862690,14010,14020,14020,14010,322
20240424,115600,6096349670,14010,14010,14020,14000,776
20240424,115500,6085475560,14010,14010,14030,14010,4181
20240424,115400,6026852260,14010,14010,14020,14010,1611
20240424,115300,6004271020,14020,14020,14030,14010,340
20240424,115200,5999504790,14020,14030,14030,14010,639
20240424,115100,5990545480,14040,14030,14050,14030,6813
20240424,115000,5894895070,14040,14030,14040,14020,2469
20240424,114900,5860258930,14030,14020,14030,14010,2856
20240424,114800,5820214620,14010,14000,14010,14000,1161
20240424,114700,5803954100,14000,13990,14010,13990,508
20240424,114600,5796842130,14000,14000,14000,13990,670
20240424,114500,5787463250,13990,14000,14000,13990,714
20240424,114400,5777470250,13960,13930,14000,13920,1899
20240424,114300,5750921920,13930,13910,13940,13910,505
20240424,114200,5743895100,13910,13940,13950,13910,1369
20240424,114100,5724818010,13940,13980,13990,13940,2229
20240424,114000,5693685160,13980,13980,14000,13980,853
20240424,113900,5681749050,13980,13970,13980,13970,152
20240424,113800,5679625550,13970,13980,14000,13960,1087
20240424,113700,5664422820,13980,14010,14020,13950,8260
20240424,113600,5548935470,14030,14040,14040,14010,1796
20240424,113500,5523744050,14040,14090,14100,13980,3654
20240424,113400,5472454910,14080,13940,14110,13940,66908
20240424,113300,4534638980,13930,13920,13930,13910,7052
20240424,113200,4436462630,13910,13910,13910,13890,1624
20240424,113100,4413878560,13910,13900,13920,13890,3378
20240424,113000,4366896850,13910,13910,13910,13890,1466
20240424,112900,4346514890,13910,13920,13930,13910,5259
20240424,112800,4273282210,13920,13900,13930,13900,2792
20240424,112700,4234410820,13900,13850,13920,13840,19661
20240424,112600,3961517220,13850,13850,13850,13840,639
20240424,112500,3952670080,13840,13830,13850,13830,1559
20240424,112400,3931081150,13830,13830,13840,13830,2964
20240424,112300,3890076600,13820,13820,13820,13810,1119
20240424,112200,3874612150,13830,13830,13840,13830,1123
20240424,112100,3859078860,13830,13800,13840,13800,2437
20240424,112000,3825424170,13810,13810,13810,13800,727
20240424,111900,3815384360,13800,13800,13800,13800,369
20240424,111800,3810292160,13800,13790,13800,13790,15
20240424,111700,3810085180,13810,13730,13810,13730,366
20240424,111600,3805034770,13730,13780,13790,13730,3753
20240424,111500,3753381920,13780,13780,13780,13760,2096
20240424,111400,3724519630,13780,13770,13780,13770,103
20240424,111300,3723100350,13780,13780,13790,13780,272
20240424,111200,3719351390,13780,13790,13790,13780,726
20240424,111100,3709345750,13790,13800,13800,13790,568
20240424,111000,3701511660,13800,13800,13810,13800,164
20240424,110900,3699248320,13790,13800,13810,13790,196
20240424,110800,3696543330,13800,13800,13810,13800,788
20240424,110700,3685667120,13810,13810,13810,13810,205
20240424,110600,3682836070,13810,13810,13810,13800,75
20240424,110500,3681800350,13810,13810,13810,13800,97
20240424,110400,3680460850,13800,13780,13810,13780,161
20240424,110300,3678239020,13790,13800,13800,13790,119
20240424,110200,3676597990,13780,13790,13810,13780,274
20240424,110100,3672820090,13800,13800,13800,13790,488
20240424,110000,3666085810,13810,13800,13820,13790,367
20240424,105900,3661019750,13810,13800,13820,13800,1959
20240424,105800,3633956120,13800,13790,13800,13790,304
20240424,105700,3629761710,13790,13790,13800,13780,1785
20240424,105600,3605136140,13790,13770,13790,13760,595
20240424,105500,3596939930,13770,13770,13770,13760,15
20240424,105400,3596733410,13770,13710,13770,13710,2594
20240424,105300,3561091190,13720,13740,13740,13710,1377
20240424,105200,3542208250,13720,13740,13740,13720,14
20240424,105100,3542016050,13730,13730,13740,13730,159
20240424,105000,3539832590,13740,13740,13740,13730,280
20240424,104900,3535987470,13730,13730,13730,13730,2
20240424,104800,3535960010,13730,13730,13730,13720,370
20240424,104700,3530881650,13720,13720,13730,13710,302
20240424,104600,3526738060,13720,13700,13720,13700,1375
20240424,104500,3507881460,13690,13710,13710,13690,303
20240424,104400,3503728110,13710,13710,13720,13700,356
20240424,104300,3498850580,13710,13710,13720,13700,232
20240424,104200,3495670550,13720,13720,13720,13720,1870
20240424,104100,3470014150,13720,13730,13740,13720,619
20240424,104000,3461515610,13730,13740,13740,13730,291
20240424,103900,3457518140,13740,13740,13750,13740,1076
20240424,103800,3442725150,13740,13700,13750,13700,5781
20240424,103700,3363364180,13690,13720,13720,13690,264
20240424,103600,3359748490,13680,13680,13680,13680,34
20240424,103500,3359283370,13680,13690,13730,13680,3596
20240424,103400,3309967290,13690,13680,13690,13670,511
20240424,103300,3302980740,13670,13720,13730,13670,3711
20240424,103200,3252190620,13720,13720,13730,13700,723
20240424,103100,3242273730,13720,13690,13730,13690,166
20240424,103000,3239998480,13690,13690,13690,13690,18
20240424,102900,3239752060,13730,13710,13730,13690,649
20240424,102800,3230859590,13730,13740,13740,13730,156
20240424,102700,3228717150,13690,13670,13690,13660,3460
20240424,102600,3181410770,13680,13690,13690,13680,2113
20240424,102500,3152502940,13690,13690,13700,13680,1233
20240424,102400,3135626390,13690,13730,13730,13680,6529
20240424,102300,3046121160,13740,13740,13740,13720,1843
20240424,102200,3020827590,13740,13750,13750,13720,4208
20240424,102100,2963068330,13730,13770,13770,13730,1711
20240424,102000,2939547480,13780,13770,13780,13740,937
20240424,101900,2926669100,13740,13780,13780,13740,526
20240424,101800,2919441660,13750,13770,13770,13750,793
20240424,101700,2908528780,13760,13750,13760,13740,176
20240424,101600,2906108650,13740,13740,13740,13740,56
20240424,101500,2905339210,13740,13730,13740,13730,1920
20240424,101400,2878973240,13730,13740,13740,13730,450
20240424,101300,2872794220,13730,13740,13740,13730,39
20240424,101200,2872258400,13740,13740,13750,13730,817
20240424,101100,2861031930,13740,13780,13780,13740,4571
20240424,101000,2798155030,13780,13800,13800,13780,3814
20240424,100900,2745558570,13800,13800,13800,13790,194
20240424,100800,2742881450,13800,13790,13800,13770,4749
20240424,100700,2677396950,13790,13790,13790,13780,609
20240424,100600,2669001490,13790,13790,13790,13780,1022
20240424,100500,2654913880,13790,13800,13800,13790,157
20240424,100400,2652747800,13800,13820,13820,13800,1682
20240424,100300,2629526830,13820,13830,13860,13820,688
20240424,100200,2619995860,13810,13810,13810,13800,189
20240424,100100,2617386200,13810,13830,13870,13800,9162
20240424,100000,2490819680,13850,13880,13880,13840,1348
20240424,095900,2472148420,13880,13870,13890,13870,157
20240424,095800,2469969760,13860,13850,13880,13850,938
20240424,095700,2456969340,13850,13900,13910,13850,6890
20240424,095600,2361273240,13910,13870,13910,13860,6725
20240424,095500,2267837250,13870,13840,13870,13840,1304
20240424,095400,2249764080,13850,13860,13860,13840,1010
20240424,095300,2235775910,13860,13820,13860,13820,2286
20240424,095200,2204129710,13800,13800,13830,13800,480
20240424,095100,2197503820,13820,13790,13820,13790,1281
20240424,095000,2179818350,13790,13780,13800,13780,682
20240424,094900,2170418280,13770,13800,13800,13770,1308
20240424,094800,2152392960,13800,13780,13800,13780,145
20240424,094700,2150393480,13810,13790,13820,13780,271
20240424,094600,2146658170,13780,13810,13830,13780,606
20240424,094500,2138287060,13810,13820,13830,13800,383
20240424,094400,2132997270,13830,13830,13850,13820,657
20240424,094300,2123912510,13820,13840,13840,13820,2617
20240424,094200,2087705960,13830,13810,13840,13810,3139
20240424,094100,2044316370,13810,13800,13820,13800,1891
20240424,094000,2018194300,13800,13760,13800,13760,298
20240424,093900,2014089550,13760,13710,13760,13710,879
20240424,093800,2002008100,13700,13680,13700,13670,1229
20240424,093700,1985185750,13690,13690,13690,13680,1422
20240424,093600,1965728330,13690,13680,13710,13670,2083
20240424,093500,1937215220,13680,13710,13710,13680,4072
20240424,093400,1881465750,13710,13720,13720,13710,2854
20240424,093300,1842335580,13730,13730,13730,13720,930
20240424,093200,1829569260,13720,13760,13760,13720,1119
20240424,093100,1814212860,13760,13740,13760,13730,917
20240424,093000,1801614030,13740,13760,13770,13720,1687
20240424,092900,1778449460,13740,13730,13770,13720,1344
20240424,092800,1759982250,13730,13730,13740,13730,761
20240424,092700,1749530440,13760,13750,13760,13720,1005
20240424,092600,1735727120,13760,13750,13770,13720,887
20240424,092500,1723530000,13770,13700,13800,13700,6195
20240424,092400,1638656380,13700,13740,13810,13700,6253
20240424,092300,1552886330,13730,13790,13810,13720,2428
20240424,092200,1519479860,13790,13830,13830,13790,5312
20240424,092100,1446138590,13810,13800,13850,13790,5212
20240424,092000,1374058360,13800,13790,13820,13790,2045
20240424,091900,1345819900,13790,13770,13790,13760,254
20240424,091800,1342321430,13760,13790,13800,13760,1102
20240424,091700,1327142450,13790,13800,13830,13790,2970
20240424,091600,1286111880,13800,13790,13800,13780,1850
20240424,091500,1260588420,13770,13690,13790,13680,5410
20240424,091400,1186196360,13710,13740,13750,13690,8671
20240424,091300,1067298660,13750,13770,13770,13740,2180
20240424,091200,1037308500,13760,13760,13770,13740,2337
20240424,091100,1005165460,13770,13680,13770,13680,4221
20240424,091000,947241260,13690,13690,13700,13660,2169
20240424,090900,917572680,13680,13700,13700,13650,4133
20240424,090800,861081180,13700,13720,13720,13670,1085
20240424,090700,846230130,13720,13600,13720,13590,4432
20240424,090600,785629750,13610,13660,13660,13600,4662
20240424,090500,722087300,13660,13630,13670,13610,2039
20240424,090400,694274050,13630,13570,13630,13520,4277
20240424,090300,636217940,13520,13700,13710,13510,12438
20240424,090200,466685090,13700,13760,13780,13700,12489
20240424,090100,295156070,13820,13880,13910,13750,6283
20240424,090000,208469260,13860,13750,13940,13750,15074