KissMeData/042000/min/candle-20250424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,190900,5452443700,57300,57300,57300,57300,2604
20250424,190800,5452443700,57300,57300,57300,57300,0
20250424,190700,5452443700,57300,57300,57300,57300,0
20250424,190600,5452443700,57300,57300,57300,57300,0
20250424,190500,5452443700,57300,57300,57300,57300,0
20250424,190400,5452443700,57300,57300,57300,57300,0
20250424,190300,5452443700,57300,57300,57300,57300,0
20250424,190200,5452443700,57300,57300,57300,57300,0
20250424,190100,5452443700,57300,57300,57300,57300,0
20250424,190000,5452443700,57300,57300,57300,57300,0
20250424,185900,5452443700,57300,57300,57300,57300,0
20250424,185800,5452443700,57300,57300,57300,57300,0
20250424,185700,5452443700,57300,57300,57300,57300,0
20250424,185600,5452443700,57300,57300,57300,57300,0
20250424,185500,5452443700,57300,57300,57300,57300,0
20250424,185400,5452443700,57300,57300,57300,57300,0
20250424,185300,5452443700,57300,57300,57300,57300,0
20250424,185200,5452443700,57300,57300,57300,57300,0
20250424,185100,5452443700,57300,57300,57300,57300,0
20250424,185000,5452443700,57300,57300,57300,57300,0
20250424,184900,5452443700,57300,57300,57300,57300,0
20250424,184800,5452443700,57300,57300,57300,57300,0
20250424,184700,5452443700,57300,57300,57300,57300,0
20250424,184600,5452443700,57300,57300,57300,57300,0
20250424,184500,5452443700,57300,57300,57300,57300,0
20250424,184400,5452443700,57300,57300,57300,57300,0
20250424,184300,5452443700,57300,57300,57300,57300,0
20250424,184200,5452443700,57300,57300,57300,57300,0
20250424,184100,5452443700,57300,57300,57300,57300,0
20250424,184000,5452443700,57300,57300,57300,57300,0
20250424,183900,5452443700,57300,57300,57300,57300,2604
20250424,183800,5452443700,57300,57300,57300,57300,0
20250424,183700,5452443700,57300,57300,57300,57300,0
20250424,183600,5452443700,57300,57300,57300,57300,0
20250424,183500,5452443700,57300,57300,57300,57300,0
20250424,183400,5452443700,57300,57300,57300,57300,0
20250424,183300,5452443700,57300,57300,57300,57300,0
20250424,183200,5452443700,57300,57300,57300,57300,0
20250424,183100,5452443700,57300,57300,57300,57300,0
20250424,183000,5452443700,57300,57300,57300,57300,0
20250424,182900,5452443700,57300,57300,57300,57300,0
20250424,182800,5452443700,57300,57300,57300,57300,0
20250424,182700,5452443700,57300,57300,57300,57300,0
20250424,182600,5452443700,57300,57300,57300,57300,0
20250424,182500,5452443700,57300,57300,57300,57300,0
20250424,182400,5452443700,57300,57300,57300,57300,0
20250424,182300,5452443700,57300,57300,57300,57300,0
20250424,182200,5452443700,57300,57300,57300,57300,0
20250424,182100,5452443700,57300,57300,57300,57300,0
20250424,182000,5452443700,57300,57300,57300,57300,0
20250424,181900,5452443700,57300,57300,57300,57300,0
20250424,181800,5452443700,57300,57300,57300,57300,0
20250424,181700,5452443700,57300,57300,57300,57300,0
20250424,181600,5452443700,57300,57300,57300,57300,0
20250424,181500,5452443700,57300,57300,57300,57300,0
20250424,181400,5452443700,57300,57300,57300,57300,0
20250424,181300,5452443700,57300,57300,57300,57300,0
20250424,181200,5452443700,57300,57300,57300,57300,0
20250424,181100,5452443700,57300,57300,57300,57300,0
20250424,181000,5452443700,57300,57300,57300,57300,0
20250424,180900,5452443700,57300,57300,57300,57300,2604
20250424,180800,5452443700,57300,57300,57300,57300,0
20250424,180700,5452443700,57300,57300,57300,57300,0
20250424,180600,5452443700,57300,57300,57300,57300,0
20250424,180500,5452443700,57300,57300,57300,57300,0
20250424,180400,5452443700,57300,57300,57300,57300,0
20250424,180300,5452443700,57300,57300,57300,57300,0
20250424,180200,5452443700,57300,57300,57300,57300,0
20250424,180100,5452443700,57300,57300,57300,57300,0
20250424,180000,5452443700,57300,57300,57300,57300,0
20250424,175900,5452443700,57300,57300,57300,57300,0
20250424,175800,5452443700,57300,57300,57300,57300,0
20250424,175700,5452443700,57300,57300,57300,57300,0
20250424,175600,5452443700,57300,57300,57300,57300,0
20250424,175500,5452443700,57300,57300,57300,57300,0
20250424,175400,5452443700,57300,57300,57300,57300,0
20250424,175300,5452443700,57300,57300,57300,57300,0
20250424,175200,5452443700,57300,57300,57300,57300,0
20250424,175100,5452443700,57300,57300,57300,57300,0
20250424,175000,5452443700,57300,57300,57300,57300,0
20250424,174900,5452443700,57300,57300,57300,57300,0
20250424,174800,5452443700,57300,57300,57300,57300,0
20250424,174700,5452443700,57300,57300,57300,57300,0
20250424,174600,5452443700,57300,57300,57300,57300,0
20250424,174500,5452443700,57300,57300,57300,57300,0
20250424,174400,5452443700,57300,57300,57300,57300,0
20250424,174300,5452443700,57300,57300,57300,57300,0
20250424,174200,5452443700,57300,57300,57300,57300,0
20250424,174100,5452443700,57300,57300,57300,57300,0
20250424,174000,5452443700,57300,57300,57300,57300,0
20250424,173900,5452443700,57300,57300,57300,57300,2604
20250424,173800,5452443700,57300,57300,57300,57300,0
20250424,173700,5452443700,57300,57300,57300,57300,0
20250424,173600,5452443700,57300,57300,57300,57300,0
20250424,173500,5452443700,57300,57300,57300,57300,0
20250424,173400,5452443700,57300,57300,57300,57300,0
20250424,173300,5452443700,57300,57300,57300,57300,0
20250424,173200,5452443700,57300,57300,57300,57300,0
20250424,173100,5452443700,57300,57300,57300,57300,0
20250424,173000,5452443700,57300,57300,57300,57300,0
20250424,172900,5452443700,57300,57300,57300,57300,0
20250424,172800,5452443700,57300,57300,57300,57300,0
20250424,172700,5452443700,57300,57300,57300,57300,0
20250424,172600,5452443700,57300,57300,57300,57300,0
20250424,172500,5452443700,57300,57300,57300,57300,0
20250424,172400,5452443700,57300,57300,57300,57300,0
20250424,172300,5452443700,57300,57300,57300,57300,0
20250424,172200,5452443700,57300,57300,57300,57300,0
20250424,172100,5452443700,57300,57300,57300,57300,0
20250424,172000,5452443700,57300,57300,57300,57300,0
20250424,171900,5452443700,57300,57300,57300,57300,0
20250424,171800,5452443700,57300,57300,57300,57300,0
20250424,171700,5452443700,57300,57300,57300,57300,0
20250424,171600,5452443700,57300,57300,57300,57300,0
20250424,171500,5452443700,57300,57300,57300,57300,0
20250424,171400,5452443700,57300,57300,57300,57300,0
20250424,171300,5452443700,57300,57300,57300,57300,0
20250424,171200,5452443700,57300,57300,57300,57300,0
20250424,171100,5452443700,57300,57300,57300,57300,0
20250424,171000,5452443700,57300,57300,57300,57300,0
20250424,170900,5452443700,57300,57300,57300,57300,2604
20250424,170800,5452443700,57300,57300,57300,57300,0
20250424,170700,5452443700,57300,57300,57300,57300,0
20250424,170600,5452443700,57300,57300,57300,57300,0
20250424,170500,5452443700,57300,57300,57300,57300,0
20250424,170400,5452443700,57300,57300,57300,57300,0
20250424,170300,5452443700,57300,57300,57300,57300,0
20250424,170200,5452443700,57300,57300,57300,57300,0
20250424,170100,5452443700,57300,57300,57300,57300,0
20250424,170000,5452443700,57300,57300,57300,57300,0
20250424,165900,5452443700,57300,57300,57300,57300,0
20250424,165800,5452443700,57300,57300,57300,57300,0
20250424,165700,5452443700,57300,57300,57300,57300,0
20250424,165600,5452443700,57300,57300,57300,57300,0
20250424,165500,5452443700,57300,57300,57300,57300,0
20250424,165400,5452443700,57300,57300,57300,57300,0
20250424,165300,5452443700,57300,57300,57300,57300,0
20250424,165200,5452443700,57300,57300,57300,57300,0
20250424,165100,5452443700,57300,57300,57300,57300,0
20250424,165000,5452443700,57300,57300,57300,57300,0
20250424,164900,5452443700,57300,57300,57300,57300,0
20250424,164800,5452443700,57300,57300,57300,57300,0
20250424,164700,5452443700,57300,57300,57300,57300,0
20250424,164600,5452443700,57300,57300,57300,57300,0
20250424,164500,5452443700,57300,57300,57300,57300,0
20250424,164400,5452443700,57300,57300,57300,57300,0
20250424,164300,5452443700,57300,57300,57300,57300,0
20250424,164200,5452443700,57300,57300,57300,57300,0
20250424,164100,5452443700,57300,57300,57300,57300,0
20250424,164000,5452443700,57300,57300,57300,57300,0
20250424,163900,5452443700,57300,57300,57300,57300,2604
20250424,163800,5452443700,57300,57300,57300,57300,0
20250424,163700,5452443700,57300,57300,57300,57300,0
20250424,163600,5452443700,57300,57300,57300,57300,0
20250424,163500,5452443700,57300,57300,57300,57300,0
20250424,163400,5452443700,57300,57300,57300,57300,0
20250424,163300,5452443700,57300,57300,57300,57300,0
20250424,163200,5452443700,57300,57300,57300,57300,0
20250424,163100,5452443700,57300,57300,57300,57300,0
20250424,163000,5452443700,57300,57300,57300,57300,0
20250424,162900,5452443700,57300,57300,57300,57300,0
20250424,162800,5452443700,57300,57300,57300,57300,0
20250424,162700,5452443700,57300,57300,57300,57300,0
20250424,162600,5452443700,57300,57300,57300,57300,0
20250424,162500,5452443700,57300,57300,57300,57300,0
20250424,162400,5452443700,57300,57300,57300,57300,0
20250424,162300,5452443700,57300,57300,57300,57300,0
20250424,162200,5452443700,57300,57300,57300,57300,0
20250424,162100,5452443700,57300,57300,57300,57300,0
20250424,162000,5452443700,57300,57300,57300,57300,0
20250424,161900,5452443700,57300,57300,57300,57300,0
20250424,161800,5452443700,57300,57300,57300,57300,0
20250424,161700,5452443700,57300,57300,57300,57300,0
20250424,161600,5452443700,57300,57300,57300,57300,0
20250424,161500,5452443700,57300,57300,57300,57300,0
20250424,161400,5452443700,57300,57300,57300,57300,0
20250424,161300,5452443700,57300,57300,57300,57300,0
20250424,161200,5452443700,57300,57300,57300,57300,0
20250424,161100,5452443700,57300,57300,57300,57300,0
20250424,161000,5452443700,57300,57300,57300,57300,0
20250424,160900,5452443700,57300,57300,57300,57300,2604
20250424,160800,5452443700,57300,57300,57300,57300,0
20250424,160700,5452443700,57300,57300,57300,57300,0
20250424,160600,5452443700,57300,57300,57300,57300,0
20250424,160500,5452443700,57300,57300,57300,57300,0
20250424,160400,5452443700,57300,57300,57300,57300,0
20250424,160300,5452443700,57300,57300,57300,57300,0
20250424,160200,5452443700,57300,57300,57300,57300,0
20250424,160100,5452443700,57300,57300,57300,57300,0
20250424,160000,5452443700,57300,57300,57300,57300,0
20250424,155900,5452443700,57300,57300,57300,57300,0
20250424,155800,5452443700,57300,57300,57300,57300,0
20250424,155700,5452443700,57300,57300,57300,57300,0
20250424,155600,5452443700,57300,57300,57300,57300,0
20250424,155500,5452443700,57300,57300,57300,57300,0
20250424,155400,5452443700,57300,57300,57300,57300,0
20250424,155300,5452443700,57300,57300,57300,57300,0
20250424,155200,5452443700,57300,57300,57300,57300,0
20250424,155100,5452443700,57300,57300,57300,57300,0
20250424,155000,5452443700,57300,57300,57300,57300,0
20250424,154900,5452443700,57300,57300,57300,57300,0
20250424,154800,5452443700,57300,57300,57300,57300,0
20250424,154700,5452443700,57300,57300,57300,57300,0
20250424,154600,5452443700,57300,57300,57300,57300,0
20250424,154500,5452443700,57300,57300,57300,57300,0
20250424,154400,5452443700,57300,57300,57300,57300,0
20250424,154300,5452443700,57300,57300,57300,57300,0
20250424,154200,5452443700,57300,57300,57300,57300,0
20250424,154100,5452443700,57300,57300,57300,57300,0
20250424,154000,5452443700,57300,57300,57300,57300,0
20250424,153900,5452443700,57300,57300,57300,57300,2604
20250424,153800,5452443700,57300,57300,57300,57300,0
20250424,153700,5452443700,57300,57300,57300,57300,0
20250424,153600,5452443700,57300,57300,57300,57300,0
20250424,153500,5452443700,57300,57300,57300,57300,0
20250424,153400,5452443700,57300,57300,57300,57300,0
20250424,153300,5452443700,57300,57300,57300,57300,0
20250424,153200,5452443700,57300,57300,57300,57300,0
20250424,153100,5452443700,57300,57300,57300,57300,0
20250424,153000,5452443700,57300,57300,57300,57300,2604
20250424,152900,5303234500,57100,57100,57100,57100,0
20250424,152800,5303234500,57100,57100,57100,57100,0
20250424,152700,5303234500,57100,57100,57100,57100,0
20250424,152600,5303234500,57100,57100,57100,57100,0
20250424,152500,5303234500,57100,57100,57100,57100,0
20250424,152400,5303234500,57100,57100,57100,57100,0
20250424,152300,5303234500,57100,57100,57100,57100,0
20250424,152200,5303234500,57100,57100,57100,57100,0
20250424,152100,5303234500,57100,57100,57100,57100,0
20250424,152000,5303234500,57100,57100,57100,57100,0
20250424,151900,5303234500,57100,57300,57400,57100,273
20250424,151800,5287587800,57400,57300,57400,57100,143
20250424,151700,5279395900,57300,57300,57300,57100,102
20250424,151600,5273561500,57200,57400,57400,57200,462
20250424,151500,5247129500,57400,57300,57400,57200,137
20250424,151400,5239272600,57300,57300,57300,57200,279
20250424,151300,5223288300,57300,57100,57300,57100,30
20250424,151200,5221571700,57300,57300,57300,57100,190
20250424,151100,5210687300,57300,57100,57300,57100,240
20250424,151000,5196966200,57200,57100,57200,57100,307
20250424,150900,5179434700,57200,57300,57300,57100,196
20250424,150800,5168222800,57300,57300,57300,57200,201
20250424,150700,5156712700,57300,57300,57300,57300,24
20250424,150600,5155337500,57300,57200,57300,57200,31
20250424,150500,5153561500,57300,57300,57400,57200,359
20250424,150400,5132985800,57300,57400,57400,57200,195
20250424,150300,5121815200,57400,57400,57400,57200,78
20250424,150200,5117348800,57400,57400,57400,57200,140
20250424,150100,5109316400,57300,57300,57300,57200,219
20250424,150000,5096770400,57300,57300,57400,57300,37
20250424,145900,5094649500,57400,57200,57400,57200,141
20250424,145800,5086563500,57300,57200,57300,57200,41
20250424,145700,5084217000,57300,57300,57300,57300,18
20250424,145600,5083185600,57300,57200,57400,57200,153
20250424,145500,5074421000,57300,57200,57300,57200,31
20250424,145400,5072645400,57300,57200,57300,57200,33
20250424,145300,5070756500,57300,57200,57300,57200,172
20250424,145200,5060905800,57300,57200,57300,57200,20
20250424,145100,5059760400,57200,57200,57200,57200,33
20250424,145000,5057872800,57200,57100,57300,57100,1292
20250424,144900,4983948200,57200,57100,57200,57100,121
20250424,144800,4977036000,57200,57100,57200,57100,336
20250424,144700,4957828700,57100,57200,57200,57100,236
20250424,144600,4944337000,57300,57200,57300,57200,42
20250424,144500,4941934000,57200,57300,57300,57200,52
20250424,144400,4938959100,57300,57200,57300,57200,101
20250424,144300,4933172900,57200,57200,57200,57200,250
20250424,144200,4918872900,57200,57200,57200,57200,3
20250424,144100,4918701300,57200,57300,57300,57200,41
20250424,144000,4916352100,57200,57100,57200,57100,169
20250424,143900,4906692900,57200,57200,57200,57100,77
20250424,143800,4902295500,57300,57200,57300,57200,80
20250424,143700,4897716300,57100,57200,57200,57100,44
20250424,143600,4895203800,57100,57200,57200,57100,63
20250424,143500,4891605700,57100,57300,57300,57100,29
20250424,143400,4889949200,57200,57100,57200,57100,133
20250424,143300,4882351500,57100,57100,57200,57100,33
20250424,143200,4880466000,57200,57200,57200,57200,0
20250424,143100,4880466000,57200,57100,57300,57100,84
20250424,143000,4875655800,57200,57100,57200,57100,57
20250424,142900,4872395600,57100,57200,57200,57100,55
20250424,142800,4869254800,57100,57100,57100,57100,6
20250424,142700,4868912200,57100,57200,57200,57100,27
20250424,142600,4867367900,57200,57100,57200,57100,24
20250424,142500,4865996800,57200,57300,57400,57000,2046
20250424,142400,4749123600,57300,57200,57300,57100,93
20250424,142300,4743803100,57300,57300,57300,57300,0
20250424,142200,4743803100,57300,57200,57300,57200,100
20250424,142100,4738080700,57200,57100,57200,57100,182
20250424,142000,4727670500,57200,57100,57200,57100,72
20250424,141900,4723559200,57200,57100,57200,57100,307
20250424,141800,4706025100,57100,57100,57100,57100,12
20250424,141700,4705339900,57100,57300,57400,57100,367
20250424,141600,4684336200,57300,57300,57300,57200,39
20250424,141500,4682104200,57200,57300,57300,57200,23
20250424,141400,4680787900,57200,57200,57200,57200,90
20250424,141300,4675639900,57300,57300,57300,57300,10
20250424,141200,4675066900,57300,57200,57300,57200,13
20250424,141100,4674322300,57200,57200,57300,57200,67
20250424,141000,4670486400,57200,57300,57300,57200,17
20250424,140900,4669513700,57200,57300,57400,57200,223
20250424,140800,4656715600,57300,57200,57300,57200,43
20250424,140700,4654253300,57400,57300,57400,57200,587
20250424,140600,4620661100,57200,57300,57300,57200,364
20250424,140500,4599808100,57300,57200,57400,57200,206
20250424,140400,4588005700,57200,57200,57300,57200,70
20250424,140300,4583997200,57300,57300,57300,57300,79
20250424,140200,4579470500,57300,57200,57400,57200,193
20250424,140100,4568411600,57300,57200,57300,57200,32
20250424,140000,4566579400,57200,57300,57300,57200,22
20250424,135900,4565319400,57300,57300,57300,57300,12
20250424,135800,4564631800,57300,57200,57300,57200,61
20250424,135700,4561136800,57200,57300,57300,57200,19
20250424,135600,4560049300,57100,57200,57300,57100,197
20250424,135500,4548777000,57300,57200,57300,57200,2
20250424,135400,4548662500,57300,57100,57300,57100,171
20250424,135300,4538885800,57100,57100,57100,57100,8
20250424,135200,4538429000,57200,57200,57200,57200,27
20250424,135100,4536884600,57300,57300,57300,57300,93
20250424,135000,4531555700,57200,57200,57200,57200,164
20250424,134900,4522174900,57200,57200,57200,57100,329
20250424,134800,4503356800,57200,57100,57200,57100,12
20250424,134700,4502670600,57100,57100,57200,57100,149
20250424,134600,4494161700,57100,57200,57200,57100,459
20250424,134500,4467921000,57200,57200,57200,57200,25
20250424,134400,4466491000,57200,57300,57300,57200,181
20250424,134300,4456124100,57300,57200,57300,57200,74
20250424,134200,4451890100,57100,57200,57200,57100,36
20250424,134100,4449833400,57200,57200,57200,57200,212
20250424,134000,4437707000,57200,57200,57200,57200,127
20250424,133900,4430442600,57200,57300,57300,57200,157
20250424,133800,4421454400,57200,57300,57300,57200,24
20250424,133700,4420080400,57300,57300,57300,57200,45
20250424,133600,4417502000,57200,57200,57200,57200,115
20250424,133500,4410924000,57300,57200,57300,57200,73
20250424,133400,4406741500,57200,57300,57300,57200,24
20250424,133300,4405366900,57400,57300,57400,57300,232
20250424,133200,4392072600,57300,57200,57300,57200,75
20250424,133100,4387776700,57300,57300,57400,57200,238
20250424,133000,4374150000,57300,57400,57400,57300,183
20250424,132900,4363658700,57400,57200,57400,57200,71
20250424,132800,4359590700,57200,57400,57400,57200,199
20250424,132700,4348183300,57300,57300,57400,57300,81
20250424,132600,4343540900,57300,57300,57300,57300,3
20250424,132500,4343369000,57300,57300,57300,57300,133
20250424,132400,4335748100,57400,57300,57400,57300,77
20250424,132300,4331328900,57300,57300,57400,57300,258
20250424,132200,4316545400,57300,57300,57300,57300,34
20250424,132100,4314597200,57300,57300,57300,57300,42
20250424,132000,4312190600,57300,57300,57300,57200,286
20250424,131900,4295804100,57300,57300,57300,57300,6
20250424,131800,4295460300,57200,57200,57200,57200,116
20250424,131700,4288825100,57200,57200,57200,57200,105
20250424,131600,4282819100,57200,57300,57400,57200,335
20250424,131500,4263623800,57300,57300,57300,57300,11
20250424,131400,4262993500,57300,57300,57300,57300,85
20250424,131300,4258123000,57300,57300,57400,57300,13
20250424,131200,4257377200,57300,57300,57300,57300,61
20250424,131100,4253881900,57300,57300,57300,57300,149
20250424,131000,4245344200,57400,57300,57400,57300,275
20250424,130900,4229562300,57300,57200,57300,57200,598
20250424,130800,4195335300,57200,57400,57400,57200,142
20250424,130700,4187199100,57300,57200,57300,57200,93
20250424,130600,4181870400,57200,57200,57200,57200,3
20250424,130500,4181698800,57300,57200,57300,57200,282
20250424,130400,4165540900,57200,57300,57300,57200,135
20250424,130300,4157812100,57300,57200,57300,57200,514
20250424,130200,4128360000,57300,57200,57300,57200,11
20250424,130100,4127730200,57200,57200,57200,57200,15
20250424,130000,4126872200,57200,57200,57300,57200,142
20250424,125900,4118741500,57200,57200,57300,57200,111
20250424,125800,4112391300,57300,57200,57300,57200,53
20250424,125700,4109359200,57200,57200,57300,57200,24
20250424,125600,4107986300,57100,57200,57200,57100,292
20250424,125500,4091291400,57100,57100,57200,57100,76
20250424,125400,4086951700,57100,57200,57200,57100,58
20250424,125300,4083638900,57100,57200,57200,57100,132
20250424,125200,4076097300,57200,57200,57200,57200,2
20250424,125100,4075982900,57200,57100,57200,57100,658
20250424,125000,4038387000,57100,57100,57200,57100,120
20250424,124900,4031533300,57200,57100,57200,57100,106
20250424,124800,4025473500,57100,57100,57100,57100,3
20250424,124700,4025302200,57100,57000,57100,57000,571
20250424,124600,3992713000,57000,56900,57000,56900,375
20250424,124500,3971341400,56900,56900,56900,56900,0
20250424,124400,3971341400,56900,56900,56900,56900,181
20250424,124300,3961042500,56900,56900,57000,56900,23
20250424,124200,3959733700,56900,56900,56900,56900,124
20250424,124100,3952678100,56900,56900,56900,56900,0
20250424,124000,3952678100,56900,56900,57000,56900,156
20250424,123900,3943801600,56900,57000,57000,56900,117
20250424,123800,3937134100,57000,56900,57000,56900,401
20250424,123700,3914280600,56900,56900,56900,56900,110
20250424,123600,3908021600,56900,56900,56900,56900,84
20250424,123500,3903242000,56900,56900,56900,56900,47
20250424,123400,3900567700,57000,56900,57000,56900,85
20250424,123300,3895730400,56900,56900,57000,56900,161
20250424,123200,3886564500,56900,56900,56900,56900,58
20250424,123100,3883264300,57000,56900,57000,56900,90
20250424,123000,3878141800,57000,56900,57000,56900,98
20250424,122900,3872562900,57000,56900,57000,56900,15
20250424,122800,3871709000,56900,56900,57000,56900,160
20250424,122700,3862604900,57000,56900,57000,56900,278
20250424,122600,3846762300,56900,56900,56900,56900,38
20250424,122500,3844600100,56900,56900,57000,56800,245
20250424,122400,3830664400,56900,56900,56900,56900,122
20250424,122300,3823722600,57000,56900,57000,56900,43
20250424,122200,3821275600,56900,56900,56900,56900,37
20250424,122100,3819170300,56900,57000,57000,56900,142
20250424,122000,3811089200,57000,57000,57000,56900,443
20250424,121900,3785838700,56900,56900,57000,56900,107
20250424,121800,3779747100,56900,56900,56900,56900,131
20250424,121700,3772293200,57000,57000,57000,57000,406
20250424,121600,3749151200,56900,56900,56900,56900,101
20250424,121500,3743404300,56900,56900,56900,56900,137
20250424,121400,3735609000,56900,56900,56900,56900,99
20250424,121300,3729975900,56900,56900,56900,56800,136
20250424,121200,3722239700,56900,56900,56900,56900,270
20250424,121100,3706876700,56900,56900,56900,56900,548
20250424,121000,3675695500,56900,57000,57000,56900,163
20250424,120900,3666405100,57100,57000,57100,57000,224
20250424,120800,3653636700,57000,57000,57000,56900,558
20250424,120700,3621838200,57000,57000,57050,57000,98
20250424,120600,3616252150,57000,57000,57100,57000,72
20250424,120500,3612148050,57000,57000,57100,57000,204
20250424,120400,3600507250,57000,57100,57100,57000,107
20250424,120300,3594408050,57000,57100,57100,57000,617
20250424,120200,3559183850,57100,57200,57200,57100,115
20250424,120100,3552617050,57100,57100,57200,57100,68
20250424,120000,3548732950,57100,57100,57200,57100,56
20250424,115900,3545535150,57100,57100,57200,57100,161
20250424,115800,3536337950,57200,57100,57200,57100,40
20250424,115700,3534053550,57100,57100,57100,57100,34
20250424,115600,3532112150,57100,57300,57300,57100,143
20250424,115500,3523945550,57200,57100,57200,57100,71
20250424,115400,3519884450,57200,57200,57200,57100,657
20250424,115300,3482304250,57200,57200,57200,57200,192
20250424,115200,3471321850,57200,57200,57300,57200,71
20250424,115100,3467258750,57300,57300,57300,57300,20
20250424,115000,3466112750,57300,57200,57300,57200,170
20250424,114900,3456378750,57200,57200,57300,57200,116
20250424,114800,3449743050,57200,57200,57200,57200,81
20250424,114700,3445109850,57200,57200,57200,57200,99
20250424,114600,3439447050,57200,57200,57200,57200,128
20250424,114500,3432125450,57200,57200,57300,57200,164
20250424,114400,3422736050,57200,57200,57200,57200,2
20250424,114300,3422621650,57300,57200,57300,57200,147
20250424,114200,3414213150,57300,57200,57300,57200,81
20250424,114100,3409576950,57200,57300,57300,57200,51
20250424,114000,3406658750,57300,57200,57300,57200,131
20250424,113900,3399163650,57300,57200,57300,57200,232
20250424,113800,3385878050,57200,57200,57300,57200,66
20250424,113700,3382102450,57200,57200,57200,57200,109
20250424,113600,3375867650,57200,57200,57300,57200,72
20250424,113500,3371748350,57200,57200,57200,57200,49
20250424,113400,3368945550,57200,57300,57300,57200,157
20250424,113300,3359953750,57300,57200,57400,57200,158
20250424,113200,3350903750,57300,57200,57300,57200,47
20250424,113100,3348215250,57200,57200,57300,57200,89
20250424,113000,3343120650,57200,57300,57300,57200,164
20250424,112900,3333735650,57200,57200,57200,57200,69
20250424,112800,3329788850,57200,57200,57200,57200,14
20250424,112700,3328988050,57300,57300,57300,57200,209
20250424,112600,3317028050,57200,57200,57300,57200,99
20250424,112500,3311359050,57100,57300,57300,57100,360
20250424,112400,3290787550,57300,57300,57300,57200,154
20250424,112300,3281964950,57300,57200,57400,57200,156
20250424,112200,3273032550,57200,57200,57200,57100,111
20250424,112100,3266687050,57100,57000,57200,57000,171
20250424,112000,3256934250,57000,57000,57100,57000,155
20250424,111900,3248088250,57100,57100,57100,57000,227
20250424,111800,3235133950,57100,57000,57100,57000,117
20250424,111700,3228464550,57000,57100,57100,57000,182
20250424,111600,3218073750,57000,57100,57100,57000,98
20250424,111500,3212482850,57100,57000,57100,57000,38
20250424,111400,3210316550,57100,57100,57200,57100,197
20250424,111300,3199062550,57100,57100,57200,57100,119
20250424,111200,3192267250,57100,57100,57200,57100,223
20250424,111100,3179532050,57100,57100,57100,57100,159
20250424,111000,3170453150,57200,57100,57200,57100,200
20250424,110900,3159020050,57200,57100,57200,57100,21
20250424,110800,3157819650,57100,57300,57300,57100,171
20250424,110700,3148045850,57300,57200,57300,57100,58
20250424,110600,3144725350,57100,57200,57300,57100,39
20250424,110500,3142497650,57200,57200,57200,57100,346
20250424,110400,3122711450,57200,57200,57200,57200,54
20250424,110300,3119622650,57200,57300,57300,57200,307
20250424,110200,3102052450,57300,57300,57500,57300,99
20250424,110100,3096377450,57500,57100,57500,57100,1260
20250424,110000,3024358850,57200,57200,57300,57100,1146
20250424,105900,2958811650,57200,57100,57300,57100,166
20250424,105800,2949312750,57100,57000,57100,57000,335
20250424,105700,2930191150,57100,57000,57100,57000,78
20250424,105600,2925740750,57000,57100,57100,57000,212
20250424,105500,2913654050,57100,57100,57100,57100,230
20250424,105400,2900521050,57100,57100,57100,57100,345
20250424,105300,2880821550,57200,57100,57200,57100,714
20250424,105200,2840051150,57100,57100,57100,57100,136
20250424,105100,2832285550,57200,57200,57300,57200,636
20250424,105000,2795900350,57200,57200,57300,57200,103
20250424,104900,2790005950,57300,57300,57300,57200,239
20250424,104800,2776311750,57300,57200,57300,57200,145
20250424,104700,2768005250,57200,57200,57300,57200,134
20250424,104600,2760340350,57200,57200,57300,57200,235
20250424,104500,2746889250,57200,57200,57200,57200,30
20250424,104400,2745173250,57200,57300,57300,57200,164
20250424,104300,2735786150,57200,57200,57300,57200,162
20250424,104200,2726514450,57200,57300,57300,57200,80
20250424,104100,2721936250,57200,57200,57400,57200,115
20250424,104000,2715356050,57200,57300,57300,57200,81
20250424,103900,2710719450,57200,57200,57400,57100,230
20250424,103800,2697562550,57200,57100,57200,57100,227
20250424,103700,2684581550,57200,57200,57200,57100,297
20250424,103600,2667597250,57200,57300,57300,57100,1038
20250424,103500,2608169250,57200,57200,57300,57200,160
20250424,103400,2599004850,57300,57300,57400,57200,238
20250424,103300,2585361350,57400,57400,57400,57300,263
20250424,103200,2570276950,57400,57400,57400,57400,84
20250424,103100,2565455350,57400,57400,57500,57400,204
20250424,103000,2553727750,57400,57400,57500,57400,362
20250424,102900,2532930050,57400,57400,57400,57300,242
20250424,102800,2519039550,57400,57400,57500,57400,140
20250424,102700,2510998950,57300,57300,57400,57300,424
20250424,102600,2486671850,57300,57300,57300,57200,211
20250424,102500,2474581650,57400,57400,57600,57200,265
20250424,102400,2459365150,57400,57400,57500,57400,95
20250424,102300,2453907050,57400,57400,57400,57400,164
20250424,102200,2444493450,57400,57300,57900,57200,212
20250424,102100,2432304750,57300,57400,57400,57200,63
20250424,102000,2428699050,57200,57300,57300,57200,239
20250424,101900,2415013450,57200,57400,57400,57200,178
20250424,101800,2404812750,57300,57400,57400,57300,376
20250424,101700,2383267850,57300,57300,57300,57300,185
20250424,101600,2372667350,57400,57400,57400,57400,210
20250424,101500,2360613350,57400,57500,57600,57400,261
20250424,101400,2345606550,57400,57500,57500,57400,308
20250424,101300,2327909150,57500,57500,57600,57500,641
20250424,101200,2290991950,57600,57600,57700,57500,470
20250424,101100,2263921050,57600,57500,57600,57500,235
20250424,101000,2250392750,57500,57500,57600,57500,338
20250424,100900,2230932850,57700,57800,57800,57700,787
20250424,100800,2185467350,57800,57900,57900,57800,433
20250424,100700,2160397550,57900,57900,58000,57900,278
20250424,100600,2144288250,57900,57900,58000,57900,365
20250424,100500,2123120850,57900,57800,58000,57800,121
20250424,100400,2116110250,57800,57800,57900,57800,146
20250424,100300,2107659050,57800,57700,57900,57700,411
20250424,100200,2083867450,57800,57700,57800,57700,286
20250424,100100,2067338850,57900,57500,57900,57400,1028
20250424,100000,2008105350,57400,57400,57500,57400,215
20250424,095900,1995748950,57400,57300,57400,57300,261
20250424,095800,1980770750,57400,57400,57400,57300,188
20250424,095700,1969982450,57300,57400,57400,57300,79
20250424,095600,1965452350,57300,57300,57300,57300,172
20250424,095500,1955596750,57300,57300,57400,57300,46
20250424,095400,1952960850,57300,57400,57400,57300,274
20250424,095300,1937248850,57400,57300,57400,57300,253
20250424,095200,1922732750,57400,57500,57500,57300,52
20250424,095100,1919749050,57500,57600,57600,57400,90
20250424,095000,1914575650,57600,57500,57600,57500,70
20250424,094900,1910546050,57500,57500,57600,57300,712
20250424,094800,1869655350,57500,57600,57600,57500,75
20250424,094700,1865336750,57800,57600,57800,57600,288
20250424,094600,1848738850,57600,57700,57700,57600,197
20250424,094500,1837386450,57700,57700,57800,57600,213
20250424,094400,1825089550,57700,57600,57800,57600,448
20250424,094300,1799235250,57800,57800,57800,57500,1396
20250424,094200,1718903450,57800,57600,57800,57500,480
20250424,094100,1691270350,57500,57600,57600,57400,566
20250424,094000,1658706150,57600,57200,57600,57200,459
20250424,093900,1632344750,57300,57200,57400,57200,844
20250424,093800,1583982450,57100,57100,57200,57100,193
20250424,093700,1572947550,57100,57300,57300,57100,391
20250424,093600,1550610850,57200,57200,57300,57100,640
20250424,093500,1513976050,57200,57300,57300,57200,288
20250424,093400,1497496850,57300,57300,57400,57100,1250
20250424,093300,1425997750,57300,57300,57300,57200,340
20250424,093200,1406549450,57200,57300,57400,57200,155
20250424,093100,1397668650,57300,57050,57300,57000,253
20250424,093000,1383211300,57050,56900,57100,56900,366
20250424,092900,1362342850,56900,56900,57100,56900,27
20250424,092800,1360806250,57000,56900,57000,56900,353
20250424,092700,1340711050,56900,57000,57000,56800,92
20250424,092600,1335472850,57000,56900,57000,56900,181
20250424,092500,1325173250,56900,57000,57000,56900,256
20250424,092400,1310585850,56900,56900,57000,56800,401
20250424,092300,1287772250,56900,57000,57000,56900,318
20250424,092200,1269659650,56800,56800,56800,56800,1
20250424,092100,1269602850,56800,56800,56800,56800,1359
20250424,092000,1192411650,56800,56800,56900,56700,1174
20250424,091900,1125705100,56800,56800,56900,56800,234
20250424,091800,1112412700,56800,56700,56800,56700,766
20250424,091700,1068964300,56700,57000,57000,56600,1794
20250424,091600,967157200,56800,57100,57100,56800,4207
20250424,091500,728035800,57200,57300,57300,57000,1115
20250424,091400,664399200,57300,57700,57700,57300,704
20250424,091300,624033500,57700,57500,57800,57500,234
20250424,091200,610548900,57400,57400,57600,57300,504
20250424,091100,581620700,57400,57500,57500,57400,1104
20250424,091000,518231800,57500,57600,57900,57500,95
20250424,090900,512753900,57400,57300,57400,57200,655
20250424,090800,475253100,57400,57500,57500,57400,218
20250424,090700,462739100,57400,57400,57400,57400,38
20250424,090600,460557900,57400,57600,57600,57400,938
20250424,090500,406622500,57600,57500,57700,57500,169
20250424,090400,396876000,57400,57300,57700,57100,714
20250424,090300,355861700,57400,57500,57500,57000,624
20250424,090200,320112900,57600,57700,57700,57400,1418
20250424,090100,238439300,57700,57700,58000,57600,574
20250424,090000,205348400,57600,58000,58000,57500,3542