KissMeData/042000/min/candle-20250416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,190900,10817492250,55100,55100,55100,55100,4209
20250416,190800,10817492250,55100,55100,55100,55100,0
20250416,190700,10817492250,55100,55100,55100,55100,0
20250416,190600,10817492250,55100,55100,55100,55100,0
20250416,190500,10817492250,55100,55100,55100,55100,0
20250416,190400,10817492250,55100,55100,55100,55100,0
20250416,190300,10817492250,55100,55100,55100,55100,0
20250416,190200,10817492250,55100,55100,55100,55100,0
20250416,190100,10817492250,55100,55100,55100,55100,0
20250416,190000,10817492250,55100,55100,55100,55100,0
20250416,185900,10817492250,55100,55100,55100,55100,0
20250416,185800,10817492250,55100,55100,55100,55100,0
20250416,185700,10817492250,55100,55100,55100,55100,0
20250416,185600,10817492250,55100,55100,55100,55100,0
20250416,185500,10817492250,55100,55100,55100,55100,0
20250416,185400,10817492250,55100,55100,55100,55100,0
20250416,185300,10817492250,55100,55100,55100,55100,0
20250416,185200,10817492250,55100,55100,55100,55100,0
20250416,185100,10817492250,55100,55100,55100,55100,0
20250416,185000,10817492250,55100,55100,55100,55100,0
20250416,184900,10817492250,55100,55100,55100,55100,0
20250416,184800,10817492250,55100,55100,55100,55100,0
20250416,184700,10817492250,55100,55100,55100,55100,0
20250416,184600,10817492250,55100,55100,55100,55100,0
20250416,184500,10817492250,55100,55100,55100,55100,0
20250416,184400,10817492250,55100,55100,55100,55100,0
20250416,184300,10817492250,55100,55100,55100,55100,0
20250416,184200,10817492250,55100,55100,55100,55100,0
20250416,184100,10817492250,55100,55100,55100,55100,0
20250416,184000,10817492250,55100,55100,55100,55100,0
20250416,183900,10817492250,55100,55100,55100,55100,4209
20250416,183800,10817492250,55100,55100,55100,55100,0
20250416,183700,10817492250,55100,55100,55100,55100,0
20250416,183600,10817492250,55100,55100,55100,55100,0
20250416,183500,10817492250,55100,55100,55100,55100,0
20250416,183400,10817492250,55100,55100,55100,55100,0
20250416,183300,10817492250,55100,55100,55100,55100,0
20250416,183200,10817492250,55100,55100,55100,55100,0
20250416,183100,10817492250,55100,55100,55100,55100,0
20250416,183000,10817492250,55100,55100,55100,55100,0
20250416,182900,10817492250,55100,55100,55100,55100,0
20250416,182800,10817492250,55100,55100,55100,55100,0
20250416,182700,10817492250,55100,55100,55100,55100,0
20250416,182600,10817492250,55100,55100,55100,55100,0
20250416,182500,10817492250,55100,55100,55100,55100,0
20250416,182400,10817492250,55100,55100,55100,55100,0
20250416,182300,10817492250,55100,55100,55100,55100,0
20250416,182200,10817492250,55100,55100,55100,55100,0
20250416,182100,10817492250,55100,55100,55100,55100,0
20250416,182000,10817492250,55100,55100,55100,55100,0
20250416,181900,10817492250,55100,55100,55100,55100,0
20250416,181800,10817492250,55100,55100,55100,55100,0
20250416,181700,10817492250,55100,55100,55100,55100,0
20250416,181600,10817492250,55100,55100,55100,55100,0
20250416,181500,10817492250,55100,55100,55100,55100,0
20250416,181400,10817492250,55100,55100,55100,55100,0
20250416,181300,10817492250,55100,55100,55100,55100,0
20250416,181200,10817492250,55100,55100,55100,55100,0
20250416,181100,10817492250,55100,55100,55100,55100,0
20250416,181000,10817492250,55100,55100,55100,55100,0
20250416,180900,10817492250,55100,55100,55100,55100,4209
20250416,180800,10817492250,55100,55100,55100,55100,0
20250416,180700,10817492250,55100,55100,55100,55100,0
20250416,180600,10817492250,55100,55100,55100,55100,0
20250416,180500,10817492250,55100,55100,55100,55100,0
20250416,180400,10817492250,55100,55100,55100,55100,0
20250416,180300,10817492250,55100,55100,55100,55100,0
20250416,180200,10817492250,55100,55100,55100,55100,0
20250416,180100,10817492250,55100,55100,55100,55100,0
20250416,180000,10817492250,55100,55100,55100,55100,0
20250416,175900,10817492250,55100,55100,55100,55100,0
20250416,175800,10817492250,55100,55100,55100,55100,0
20250416,175700,10817492250,55100,55100,55100,55100,0
20250416,175600,10817492250,55100,55100,55100,55100,0
20250416,175500,10817492250,55100,55100,55100,55100,0
20250416,175400,10817492250,55100,55100,55100,55100,0
20250416,175300,10817492250,55100,55100,55100,55100,0
20250416,175200,10817492250,55100,55100,55100,55100,0
20250416,175100,10817492250,55100,55100,55100,55100,0
20250416,175000,10817492250,55100,55100,55100,55100,0
20250416,174900,10817492250,55100,55100,55100,55100,0
20250416,174800,10817492250,55100,55100,55100,55100,0
20250416,174700,10817492250,55100,55100,55100,55100,0
20250416,174600,10817492250,55100,55100,55100,55100,0
20250416,174500,10817492250,55100,55100,55100,55100,0
20250416,174400,10817492250,55100,55100,55100,55100,0
20250416,174300,10817492250,55100,55100,55100,55100,0
20250416,174200,10817492250,55100,55100,55100,55100,0
20250416,174100,10817492250,55100,55100,55100,55100,0
20250416,174000,10817492250,55100,55100,55100,55100,0
20250416,173900,10817492250,55100,55100,55100,55100,4209
20250416,173800,10817492250,55100,55100,55100,55100,0
20250416,173700,10817492250,55100,55100,55100,55100,0
20250416,173600,10817492250,55100,55100,55100,55100,0
20250416,173500,10817492250,55100,55100,55100,55100,0
20250416,173400,10817492250,55100,55100,55100,55100,0
20250416,173300,10817492250,55100,55100,55100,55100,0
20250416,173200,10817492250,55100,55100,55100,55100,0
20250416,173100,10817492250,55100,55100,55100,55100,0
20250416,173000,10817492250,55100,55100,55100,55100,0
20250416,172900,10817492250,55100,55100,55100,55100,0
20250416,172800,10817492250,55100,55100,55100,55100,0
20250416,172700,10817492250,55100,55100,55100,55100,0
20250416,172600,10817492250,55100,55100,55100,55100,0
20250416,172500,10817492250,55100,55100,55100,55100,0
20250416,172400,10817492250,55100,55100,55100,55100,0
20250416,172300,10817492250,55100,55100,55100,55100,0
20250416,172200,10817492250,55100,55100,55100,55100,0
20250416,172100,10817492250,55100,55100,55100,55100,0
20250416,172000,10817492250,55100,55100,55100,55100,0
20250416,171900,10817492250,55100,55100,55100,55100,0
20250416,171800,10817492250,55100,55100,55100,55100,0
20250416,171700,10817492250,55100,55100,55100,55100,0
20250416,171600,10817492250,55100,55100,55100,55100,0
20250416,171500,10817492250,55100,55100,55100,55100,0
20250416,171400,10817492250,55100,55100,55100,55100,0
20250416,171300,10817492250,55100,55100,55100,55100,0
20250416,171200,10817492250,55100,55100,55100,55100,0
20250416,171100,10817492250,55100,55100,55100,55100,0
20250416,171000,10817492250,55100,55100,55100,55100,0
20250416,170900,10817492250,55100,55100,55100,55100,4209
20250416,170800,10817492250,55100,55100,55100,55100,0
20250416,170700,10817492250,55100,55100,55100,55100,0
20250416,170600,10817492250,55100,55100,55100,55100,0
20250416,170500,10817492250,55100,55100,55100,55100,0
20250416,170400,10817492250,55100,55100,55100,55100,0
20250416,170300,10817492250,55100,55100,55100,55100,0
20250416,170200,10817492250,55100,55100,55100,55100,0
20250416,170100,10817492250,55100,55100,55100,55100,0
20250416,170000,10817492250,55100,55100,55100,55100,0
20250416,165900,10817492250,55100,55100,55100,55100,0
20250416,165800,10817492250,55100,55100,55100,55100,0
20250416,165700,10817492250,55100,55100,55100,55100,0
20250416,165600,10817492250,55100,55100,55100,55100,0
20250416,165500,10817492250,55100,55100,55100,55100,0
20250416,165400,10817492250,55100,55100,55100,55100,0
20250416,165300,10817492250,55100,55100,55100,55100,0
20250416,165200,10817492250,55100,55100,55100,55100,0
20250416,165100,10817492250,55100,55100,55100,55100,0
20250416,165000,10817492250,55100,55100,55100,55100,0
20250416,164900,10817492250,55100,55100,55100,55100,0
20250416,164800,10817492250,55100,55100,55100,55100,0
20250416,164700,10817492250,55100,55100,55100,55100,0
20250416,164600,10817492250,55100,55100,55100,55100,0
20250416,164500,10817492250,55100,55100,55100,55100,0
20250416,164400,10817492250,55100,55100,55100,55100,0
20250416,164300,10817492250,55100,55100,55100,55100,0
20250416,164200,10817492250,55100,55100,55100,55100,0
20250416,164100,10817492250,55100,55100,55100,55100,0
20250416,164000,10817492250,55100,55100,55100,55100,0
20250416,163900,10817492250,55100,55100,55100,55100,4209
20250416,163800,10817492250,55100,55100,55100,55100,0
20250416,163700,10817492250,55100,55100,55100,55100,0
20250416,163600,10817492250,55100,55100,55100,55100,0
20250416,163500,10817492250,55100,55100,55100,55100,0
20250416,163400,10817492250,55100,55100,55100,55100,0
20250416,163300,10817492250,55100,55100,55100,55100,0
20250416,163200,10817492250,55100,55100,55100,55100,0
20250416,163100,10817492250,55100,55100,55100,55100,0
20250416,163000,10817492250,55100,55100,55100,55100,0
20250416,162900,10817492250,55100,55100,55100,55100,0
20250416,162800,10817492250,55100,55100,55100,55100,0
20250416,162700,10817492250,55100,55100,55100,55100,0
20250416,162600,10817492250,55100,55100,55100,55100,0
20250416,162500,10817492250,55100,55100,55100,55100,0
20250416,162400,10817492250,55100,55100,55100,55100,0
20250416,162300,10817492250,55100,55100,55100,55100,0
20250416,162200,10817492250,55100,55100,55100,55100,0
20250416,162100,10817492250,55100,55100,55100,55100,0
20250416,162000,10817492250,55100,55100,55100,55100,0
20250416,161900,10817492250,55100,55100,55100,55100,0
20250416,161800,10817492250,55100,55100,55100,55100,0
20250416,161700,10817492250,55100,55100,55100,55100,0
20250416,161600,10817492250,55100,55100,55100,55100,0
20250416,161500,10817492250,55100,55100,55100,55100,0
20250416,161400,10817492250,55100,55100,55100,55100,0
20250416,161300,10817492250,55100,55100,55100,55100,0
20250416,161200,10817492250,55100,55100,55100,55100,0
20250416,161100,10817492250,55100,55100,55100,55100,0
20250416,161000,10817492250,55100,55100,55100,55100,0
20250416,160900,10817492250,55100,55100,55100,55100,4209
20250416,160800,10817492250,55100,55100,55100,55100,0
20250416,160700,10817492250,55100,55100,55100,55100,0
20250416,160600,10817492250,55100,55100,55100,55100,0
20250416,160500,10817492250,55100,55100,55100,55100,0
20250416,160400,10817492250,55100,55100,55100,55100,0
20250416,160300,10817492250,55100,55100,55100,55100,0
20250416,160200,10817492250,55100,55100,55100,55100,0
20250416,160100,10817492250,55100,55100,55100,55100,0
20250416,160000,10817492250,55100,55100,55100,55100,0
20250416,155900,10817492250,55100,55100,55100,55100,0
20250416,155800,10817492250,55100,55100,55100,55100,0
20250416,155700,10817492250,55100,55100,55100,55100,0
20250416,155600,10817492250,55100,55100,55100,55100,0
20250416,155500,10817492250,55100,55100,55100,55100,0
20250416,155400,10817492250,55100,55100,55100,55100,0
20250416,155300,10817492250,55100,55100,55100,55100,0
20250416,155200,10817492250,55100,55100,55100,55100,0
20250416,155100,10817492250,55100,55100,55100,55100,0
20250416,155000,10817492250,55100,55100,55100,55100,0
20250416,154900,10817492250,55100,55100,55100,55100,0
20250416,154800,10817492250,55100,55100,55100,55100,0
20250416,154700,10817492250,55100,55100,55100,55100,0
20250416,154600,10817492250,55100,55100,55100,55100,0
20250416,154500,10817492250,55100,55100,55100,55100,0
20250416,154400,10817492250,55100,55100,55100,55100,0
20250416,154300,10817492250,55100,55100,55100,55100,0
20250416,154200,10817492250,55100,55100,55100,55100,0
20250416,154100,10817492250,55100,55100,55100,55100,0
20250416,154000,10817492250,55100,55100,55100,55100,0
20250416,153900,10817492250,55100,55100,55100,55100,4209
20250416,153800,10817492250,55100,55100,55100,55100,0
20250416,153700,10817492250,55100,55100,55100,55100,0
20250416,153600,10817492250,55100,55100,55100,55100,0
20250416,153500,10817492250,55100,55100,55100,55100,0
20250416,153400,10817492250,55100,55100,55100,55100,0
20250416,153300,10817492250,55100,55100,55100,55100,0
20250416,153200,10817492250,55100,55100,55100,55100,0
20250416,153100,10817492250,55100,55100,55100,55100,0
20250416,153000,10817492250,55100,55100,55100,55100,4209
20250416,152900,10585576350,55200,55200,55200,55200,0
20250416,152800,10585576350,55200,55200,55200,55200,0
20250416,152700,10585576350,55200,55200,55200,55200,0
20250416,152600,10585576350,55200,55200,55200,55200,0
20250416,152500,10585576350,55200,55200,55200,55200,0
20250416,152400,10585576350,55200,55200,55200,55200,0
20250416,152300,10585576350,55200,55200,55200,55200,0
20250416,152200,10585576350,55200,55200,55200,55200,0
20250416,152100,10585576350,55200,55200,55200,55200,0
20250416,152000,10585576350,55200,55200,55200,55200,0
20250416,151900,10585576350,55200,55100,55200,55000,993
20250416,151800,10530877650,55100,55200,55300,55100,1053
20250416,151700,10472779650,55200,55300,55300,55200,360
20250416,151600,10452898450,55300,55300,55300,55200,247
20250416,151500,10439249050,55300,55300,55300,55300,192
20250416,151400,10428631450,55200,55300,55300,55200,136
20250416,151300,10421111150,55300,55200,55300,55200,580
20250416,151200,10389085350,55200,55200,55200,55100,157
20250416,151100,10380420050,55200,55200,55300,55200,1861
20250416,151000,10277656450,55300,55200,55300,55200,221
20250416,150900,10265446850,55300,55300,55300,55200,512
20250416,150800,10237168250,55300,55300,55300,55300,162
20250416,150700,10228209650,55300,55300,55300,55300,169
20250416,150600,10218863950,55200,55300,55300,55200,328
20250416,150500,10200743650,55300,55300,55300,55200,267
20250416,150400,10185979550,55200,55300,55300,55200,191
20250416,150300,10175422250,55300,55200,55300,55200,341
20250416,150200,10156570650,55300,55100,55300,55000,955
20250416,150100,10103918450,55200,55100,55200,55100,259
20250416,150000,10089644000,55100,55100,55200,55100,129
20250416,145900,10082533100,55100,55300,55300,55100,386
20250416,145800,10061250000,55200,55200,55200,55100,473
20250416,145700,10035145000,55200,55100,55200,55100,262
20250416,145600,10020689550,55200,55200,55200,55100,224
20250416,145500,10008340150,55200,55200,55200,55100,122
20250416,145400,10001614150,55200,55100,55200,55000,191
20250416,145300,9991094050,55200,55300,55300,55100,384
20250416,145200,9969928350,55100,55100,55200,55100,858
20250416,145100,9922596050,55100,55100,55200,55100,202
20250416,145000,9911461950,55100,55200,55300,55100,325
20250416,144900,9893546150,55100,55100,55200,55000,4059
20250416,144800,9670196550,55200,55100,55200,55100,284
20250416,144700,9654532950,55200,55200,55200,55100,764
20250416,144600,9612375250,55250,55300,55300,55200,91
20250416,144500,9607347650,55300,55100,55300,55100,103
20250416,144400,9601659850,55200,55200,55300,55200,783
20250416,144300,9558438050,55200,55300,55300,55100,126
20250416,144200,9551492150,55300,55200,55300,55100,625
20250416,144100,9517021450,55200,55300,55300,55000,1117
20250416,144000,9455446350,55300,55200,55300,55100,409
20250416,143900,9432866150,55300,55200,55300,55100,568
20250416,143800,9401555550,55300,55100,55300,55100,727
20250416,143700,9361431650,55200,55100,55200,55100,953
20250416,143600,9308916750,55100,55200,55300,55100,409
20250416,143500,9286342650,55200,55200,55300,55200,258
20250416,143400,9272095250,55200,55200,55300,55200,196
20250416,143300,9261269750,55200,55400,55400,55200,418
20250416,143200,9238151850,55400,55300,55400,55300,48
20250416,143100,9235493850,55300,55150,55400,55100,879
20250416,143000,9186902500,55100,55200,55300,55100,722
20250416,142900,9147053900,55300,55200,55300,55200,272
20250416,142800,9132036500,55300,55300,55300,55200,941
20250416,142700,9080083200,55300,55300,55300,55200,1404
20250416,142600,9002475400,55200,55300,55400,55200,2696
20250416,142500,8853442200,55300,55400,55400,55300,528
20250416,142400,8824212100,55400,55300,55500,55300,910
20250416,142300,8773865700,55400,55600,55600,55300,1157
20250416,142200,8709743800,55600,55500,55600,55500,150
20250416,142100,8701416300,55600,55400,55600,55400,429
20250416,142000,8677634800,55400,55600,55600,55400,837
20250416,141900,8631173800,55600,55600,55600,55500,795
20250416,141800,8586985300,55600,55600,55600,55500,74
20250416,141700,8582871900,55600,55600,55600,55500,129
20250416,141600,8575699700,55500,55600,55600,55500,72
20250416,141500,8571698900,55600,55600,55600,55600,55
20250416,141400,8568640900,55600,55700,55700,55600,342
20250416,141300,8549622400,55600,55600,55700,55600,355
20250416,141200,8529884000,55600,55700,55700,55500,595
20250416,141100,8496804300,55700,55700,55700,55700,30
20250416,141000,8495133300,55700,55700,55700,55700,114
20250416,140900,8488783500,55700,55800,55800,55700,389
20250416,140800,8467116000,55800,55800,55800,55700,209
20250416,140700,8455461500,55800,55800,55800,55800,33
20250416,140600,8453620100,55800,55800,55800,55700,299
20250416,140500,8436954100,55800,55800,55800,55800,342
20250416,140400,8417870500,55700,55800,55800,55700,233
20250416,140300,8404869300,55800,55800,55800,55800,43
20250416,140200,8402469900,55700,55800,55900,55700,213
20250416,140100,8390594700,55700,55800,55900,55700,201
20250416,140000,8379385400,55800,55900,55900,55800,459
20250416,135900,8353745400,56000,55900,56000,55900,91
20250416,135800,8348651900,56000,55900,56000,55900,432
20250416,135700,8324498600,55800,55800,55800,55800,44
20250416,135600,8322043400,55800,55800,55900,55800,245
20250416,135500,8308369500,55800,55700,55900,55700,81
20250416,135400,8303846700,55750,55800,55800,55700,182
20250416,135300,8293694100,55700,55700,55800,55700,142
20250416,135200,8285779100,55700,55800,55900,55700,277
20250416,135100,8270323900,55800,55800,55800,55600,964
20250416,135000,8216637100,55800,55800,55800,55800,98
20250416,134900,8211168700,55900,55900,55900,55800,70
20250416,134800,8207259400,55800,55800,55800,55800,84
20250416,134700,8202572200,55800,55700,55800,55700,311
20250416,134600,8185218500,55800,55800,55800,55700,170
20250416,134500,8175732900,55900,55900,56000,55900,93
20250416,134400,8170532100,55900,55950,55950,55900,223
20250416,134300,8158062400,55900,55800,56000,55800,586
20250416,134200,8125323200,55800,55900,56000,55800,43
20250416,134100,8122919700,55800,55900,55900,55800,139
20250416,134000,8115149800,55900,55900,55900,55800,746
20250416,133900,8073456200,55800,56000,56000,55700,1293
20250416,133800,8001272600,56000,56000,56000,56000,152
20250416,133700,7992760600,56000,56000,56100,55900,296
20250416,133600,7976184600,56000,56000,56000,56000,370
20250416,133500,7955464600,56000,56000,56100,55900,3368
20250416,133400,7766886800,55900,55800,56000,55800,4199
20250416,133300,7531837700,55700,55700,55800,55700,149
20250416,133200,7523538100,55700,55700,55800,55600,52
20250416,133100,7520641100,55700,55700,55700,55600,116
20250416,133000,7514180100,55600,55600,55600,55600,561
20250416,132900,7482988500,55500,55600,55600,55500,31
20250416,132800,7481267500,55500,55500,55600,55500,47
20250416,132700,7478656000,55600,55600,55600,55600,25
20250416,132600,7477266000,55500,55500,55500,55400,328
20250416,132500,7459062200,55500,55500,55500,55500,47
20250416,132400,7456453700,55500,55500,55500,55400,169
20250416,132300,7447074400,55500,55600,55600,55500,270
20250416,132200,7432062500,55600,55600,55600,55500,37
20250416,132100,7430006500,55500,55600,55600,55500,56
20250416,132000,7426895000,55600,55600,55600,55500,119
20250416,131900,7420283300,55600,55500,55600,55500,456
20250416,131800,7394966700,55400,55500,55500,55400,158
20250416,131700,7386197900,55500,55400,55500,55400,67
20250416,131600,7382483800,55500,55600,55600,55500,142
20250416,131500,7374601200,55600,55600,55600,55500,18
20250416,131400,7373600900,55600,55600,55700,55600,104
20250416,131300,7367818200,55600,55700,55700,55600,131
20250416,131200,7360521800,55700,55500,55700,55500,570
20250416,131100,7328795800,55500,55500,55500,55400,359
20250416,131000,7308871500,55500,55400,55500,55300,458
20250416,130900,7283508000,55400,55400,55500,55400,1239
20250416,130800,7214866900,55500,55600,55600,55500,929
20250416,130700,7163307300,55500,55600,55600,55500,52
20250416,130600,7160419400,55600,55700,55700,55600,467
20250416,130500,7134443000,55700,55700,55700,55700,6
20250416,130400,7134108800,55700,55600,55700,55600,12
20250416,130300,7133441000,55700,55700,55700,55600,12
20250416,130200,7132772900,55700,55700,55700,55600,18
20250416,130100,7131770500,55700,55600,55700,55600,59
20250416,130000,7128488200,55600,55700,55700,55500,1836
20250416,125900,7026411300,55800,55800,55800,55700,65
20250416,125800,7022787600,55700,55900,55900,55700,277
20250416,125700,7007325400,55900,55900,56000,55900,506
20250416,125600,6979039900,55900,56000,56000,55900,49
20250416,125500,6976296500,56000,55800,56000,55800,422
20250416,125400,6952707100,55900,55900,55900,55900,146
20250416,125300,6944545700,55900,55800,55900,55800,90
20250416,125200,6939519500,55900,55800,55900,55800,57
20250416,125100,6936335900,55900,55800,55900,55800,82
20250416,125000,6931754800,55800,55800,55900,55800,125
20250416,124900,6924775900,55800,55700,55900,55700,174
20250416,124800,6915066800,55700,55700,55900,55700,684
20250416,124700,6876941800,55700,55700,55800,55600,553
20250416,124600,6846138100,55700,55800,55800,55700,160
20250416,124500,6837224100,55700,55800,55800,55700,57
20250416,124400,6834044200,55800,55700,55800,55700,32
20250416,124300,6832258800,55800,55800,55800,55700,52
20250416,124200,6829357300,55800,55800,55800,55700,23
20250416,124100,6828074200,55800,55700,55800,55700,192
20250416,124000,6817376600,55800,55900,55900,55800,209
20250416,123900,6805709300,55900,55800,55900,55800,75
20250416,123800,6801521700,55700,55800,55800,55700,228
20250416,123700,6788799600,55800,55800,55800,55800,23
20250416,123600,6787516200,55800,55700,55800,55700,30
20250416,123500,6785842500,55800,55800,55800,55800,21
20250416,123400,6784670700,55800,55800,55900,55700,117
20250416,123300,6778145500,55900,55800,56000,55800,35
20250416,123200,6776189200,55800,55900,55900,55800,58
20250416,123100,6772947600,55900,55900,55900,55800,406
20250416,123000,6750260600,55800,55900,55900,55800,63
20250416,122900,6746743500,55800,55800,55900,55700,548
20250416,122800,6716173000,55700,55800,55900,55700,422
20250416,122700,6692652500,55900,55800,55900,55800,59
20250416,122600,6689358700,55900,55900,56000,55900,358
20250416,122500,6669346400,56000,56100,56100,55900,263
20250416,122400,6654623300,56100,56000,56100,56000,149
20250416,122300,6646277300,55900,56000,56000,55900,18
20250416,122200,6645269500,55900,55900,56000,55900,28
20250416,122100,6643702600,55900,55900,56000,55900,68
20250416,122000,6639900900,55900,56100,56100,55900,399
20250416,121900,6617560800,56100,56100,56100,56100,33
20250416,121800,6615709500,56100,56000,56100,55900,232
20250416,121700,6602717600,55900,55800,55900,55800,372
20250416,121600,6581945100,55800,55800,55800,55700,50
20250416,121500,6579155800,55800,55600,55800,55600,287
20250416,121400,6563187200,55600,55700,55800,55600,161
20250416,121300,6554219800,55700,55700,55700,55700,69
20250416,121200,6550376500,55700,55800,55800,55600,200
20250416,121100,6539235600,55800,55800,55800,55700,36
20250416,121000,6537227100,55700,55700,55800,55700,53
20250416,120900,6534270000,55800,55700,55800,55700,62
20250416,120800,6530810700,55800,55800,55800,55700,44
20250416,120700,6528358600,55700,55700,55700,55600,205
20250416,120600,6516940300,55700,55700,55800,55600,308
20250416,120500,6499788200,55700,55800,55800,55700,494
20250416,120400,6472260750,55800,55800,55800,55800,30
20250416,120300,6470586750,55750,55800,55800,55700,421
20250416,120200,6447099400,55800,55800,55900,55700,359
20250416,120100,6427070400,55700,55800,55900,55700,24
20250416,120000,6425729600,55900,55900,55900,55800,271
20250416,115900,6410602500,55800,55900,56000,55800,69
20250416,115800,6406743400,55900,55700,55900,55600,243
20250416,115700,6393194200,55700,55600,55700,55500,285
20250416,115600,6377349000,55600,55600,55600,55500,30
20250416,115500,6375681200,55600,55500,55700,55500,66
20250416,115400,6372012300,55500,55600,55600,55500,644
20250416,115300,6336250000,55700,55700,55700,55500,1751
20250416,115200,6238889800,55800,55700,55800,55700,205
20250416,115100,6227469300,55600,55500,55800,55500,644
20250416,115000,6191668500,55500,55500,55600,55400,796
20250416,114900,6147488700,55500,55700,55700,55500,2490
20250416,114800,6009073500,55600,55800,55900,55600,978
20250416,114700,5954564800,55900,55900,56000,55800,1225
20250416,114600,5886099200,56000,56100,56100,56000,1175
20250416,114500,5820297200,56100,56200,56200,56000,305
20250416,114400,5803190000,56200,56100,56200,56100,258
20250416,114300,5788714600,56100,56300,56300,56000,2552
20250416,114200,5645532500,56300,56300,56300,56200,117
20250416,114100,5638946400,56300,56300,56300,56200,368
20250416,114000,5618256900,56300,56400,56400,56300,252
20250416,113900,5604068700,56400,56400,56400,56300,27
20250416,113800,5602546100,56400,56300,56400,56300,32
20250416,113700,5600742200,56400,56300,56700,56300,308
20250416,113600,5583357400,56300,56300,56300,56200,264
20250416,113500,5568494900,56200,56300,56400,56200,182
20250416,113400,5558242600,56300,56300,56400,56250,524
20250416,113300,5528741000,56400,56300,56400,56300,126
20250416,113200,5521646800,56300,56300,56300,56200,92
20250416,113100,5516468000,56300,56300,56300,56300,217
20250416,113000,5504250900,56300,56400,56400,56200,276
20250416,112900,5488711500,56400,56300,56400,56300,228
20250416,112800,5475874700,56300,56300,56300,56200,287
20250416,112700,5459716800,56200,56300,56300,56200,83
20250416,112600,5455050600,56300,56300,56300,56200,76
20250416,112500,5450776400,56300,56200,56300,56200,249
20250416,112400,5436759700,56300,56200,56300,56200,63
20250416,112300,5433217200,56200,56200,56300,56200,152
20250416,112200,5424671700,56300,56300,56500,56300,341
20250416,112100,5405442000,56300,56400,56400,56300,683
20250416,112000,5366974300,56400,56500,56500,56400,293
20250416,111900,5350446300,56700,56700,56900,56500,663
20250416,111800,5312888200,56700,56600,56700,56500,82
20250416,111700,5308246600,56800,56800,56800,56800,16
20250416,111600,5307337800,56600,56500,57000,56500,299
20250416,111500,5290368100,56500,56500,56600,56400,347
20250416,111400,5270771800,56500,56500,56500,56400,213
20250416,111300,5258738300,56500,56800,57000,56500,346
20250416,111200,5239067700,56800,56600,56900,56400,155
20250416,111100,5230316800,56600,56500,56600,56400,233
20250416,111000,5217152700,56500,56900,56900,56400,1194
20250416,110900,5149508300,56800,56600,56800,56600,361
20250416,110800,5129050600,56600,56600,56800,56500,115
20250416,110700,5122548700,56600,56500,56900,56400,460
20250416,110600,5096547600,56600,56500,56600,56400,361
20250416,110500,5076135400,56500,56500,56600,56400,156
20250416,110400,5067322200,56400,56300,56900,56300,882
20250416,110300,5017577400,56300,56200,56300,56200,419
20250416,110200,4994016000,56200,56300,56300,56200,103
20250416,110100,4988217950,56300,56100,56300,56100,1081
20250416,110000,4927461750,56100,56300,56300,56100,924
20250416,105900,4875527850,56300,56200,56300,56200,225
20250416,105800,4862868150,56300,56300,56300,56200,408
20250416,105700,4839898950,56200,56400,56400,56200,288
20250416,105600,4823682750,56400,56400,56400,56300,88
20250416,105500,4818723950,56300,56500,56500,56300,711
20250416,105400,4778613250,56400,56400,56500,56400,95
20250416,105300,4773252250,56500,56500,56500,56400,173
20250416,105200,4763492750,56400,56400,56600,56400,448
20250416,105100,4738165850,56600,56600,56600,56400,282
20250416,105000,4722226750,56500,56800,56900,56500,728
20250416,104900,4680959050,56900,56800,57000,56800,394
20250416,104800,4658531150,56700,56600,56800,56600,273
20250416,104700,4643046650,56600,56500,56600,56500,247
20250416,104600,4629066750,56500,56500,57100,56500,1395
20250416,104500,4550054200,56500,56700,56700,56500,828
20250416,104400,4503160900,56600,56500,56600,56500,732
20250416,104300,4461782900,56500,56500,57000,56400,802
20250416,104200,4416371000,56500,56500,56500,56400,382
20250416,104100,4394788200,56500,56500,56500,56400,733
20250416,104000,4353432800,56400,56600,57000,56400,1367
20250416,103900,4276068300,56600,56600,56600,56500,1156
20250416,103800,4210689300,56600,56800,56900,56600,388
20250416,103700,4188682700,56800,56900,57200,56800,371
20250416,103600,4167556500,56900,56800,56900,56700,54
20250416,103500,4164492000,56800,57000,57000,56700,151
20250416,103400,4155913000,56900,56900,57200,56700,458
20250416,103300,4129788100,56600,56800,56900,56500,1846
20250416,103200,4025227700,56800,56800,56800,56800,34
20250416,103100,4023296500,56700,56800,57200,56700,1481
20250416,103000,3939069600,56800,57000,57000,56700,257
20250416,102900,3924475600,57000,57000,57000,56800,60
20250416,102800,3921060000,56900,56800,57200,56800,415
20250416,102700,3897426400,56700,57000,57000,56700,752
20250416,102600,3854725700,56900,56900,57100,56900,265
20250416,102500,3839621300,57000,57100,57400,56900,658
20250416,102400,3801999800,57100,57100,57100,57100,13
20250416,102300,3801257500,57100,57100,57100,57100,6
20250416,102200,3800914900,57000,57000,57300,56800,1040
20250416,102100,3741595300,57050,57050,57100,57000,32
20250416,102000,3739770600,57100,57000,57100,57000,26
20250416,101900,3738286500,57100,57100,57200,57000,377
20250416,101800,3716739500,57000,57100,57100,57000,98
20250416,101700,3711144500,57100,57100,57100,57100,47
20250416,101600,3708460800,57100,57100,57200,57100,571
20250416,101500,3675806100,57100,57200,57200,57000,511
20250416,101400,3646588600,57300,57300,57300,57200,628
20250416,101300,3610606500,57200,57200,57300,57000,720
20250416,101200,3569397800,57000,57100,57100,56900,129
20250416,101100,3562042700,57100,57200,57200,57000,510
20250416,101000,3532905800,57100,56900,57300,56900,875
20250416,100900,3482920000,56900,56900,56900,56900,35
20250416,100800,3480928500,56800,57000,57000,56800,336
20250416,100700,3461810300,56900,56900,57000,56800,121
20250416,100600,3454922100,56900,56800,56900,56800,237
20250416,100500,3441459100,56800,56800,56800,56800,542
20250416,100400,3410673500,56800,56800,56800,56700,275
20250416,100300,3395056300,56900,56800,56900,56800,146
20250416,100200,3386762200,56900,56800,56900,56800,73
20250416,100100,3382615600,56800,56800,56900,56800,41
20250416,100000,3380284800,56800,56800,56900,56800,251
20250416,095900,3366027900,56800,56800,56800,56700,106
20250416,095800,3360008600,56800,56800,56800,56700,1214
20250416,095700,3291132900,56800,56900,56900,56800,128
20250416,095600,3283850900,56900,57000,57000,56900,37
20250416,095500,3281744500,56900,56900,56900,56900,360
20250416,095400,3261260500,56900,57000,57000,56900,135
20250416,095300,3253575200,56800,56800,56900,56800,421
20250416,095200,3229622100,56800,56900,56900,56700,842
20250416,095100,3181797000,56900,56900,57000,56900,649
20250416,095000,3144863700,57000,56900,57000,56900,266
20250416,094900,3129711400,56900,57200,57200,56900,826
20250416,094800,3082617300,57200,57200,57200,57100,28
20250416,094700,3081016000,57100,56900,57300,56800,1139
20250416,094600,3016022000,56900,57000,57100,56800,799
20250416,094500,2970483400,57100,57000,57200,57000,117
20250416,094400,2963802100,57000,56800,57000,56800,324
20250416,094300,2945378400,56700,56700,56700,56700,272
20250416,094200,2929956000,56700,56600,56700,56600,132
20250416,094100,2922484700,56600,56900,56900,56500,1643
20250416,094000,2829309400,56800,56800,56800,56800,319
20250416,093900,2811190200,56900,56800,56900,56800,227
20250416,093800,2798292500,56700,57100,57100,56700,537
20250416,093700,2767694800,57100,57200,57300,57100,829
20250416,093600,2720320350,57200,57100,57200,57100,346
20250416,093500,2700531950,57100,57200,57400,57100,543
20250416,093400,2669420050,57200,57100,57500,57100,3511
20250416,093300,2467843650,57100,56800,57100,56800,2273
20250416,093200,2338307450,56900,56500,56900,56500,579
20250416,093100,2305457500,56600,56700,56700,56600,159
20250416,093000,2296450000,56500,56500,56600,56500,137
20250416,092900,2288696900,56500,56600,56600,56400,531
20250416,092800,2258702600,56500,56500,56500,56400,312
20250416,092700,2241084200,56500,56600,56700,56400,308
20250416,092600,2223673200,56600,56800,56800,56400,1377
20250416,092500,2145756000,56700,56700,56900,56600,1660
20250416,092400,2051511250,56700,56600,56700,56500,280
20250416,092300,2035654250,56600,56300,56600,56300,601
20250416,092200,2001691950,56400,56300,56400,56200,431
20250416,092100,1977398250,56300,56300,56300,56200,205
20250416,092000,1965862450,56400,56300,56400,56200,1787
20250416,091900,1865262750,56250,56200,56250,56100,298
20250416,091800,1848520350,56200,56200,56300,56100,387
20250416,091700,1826755750,56100,56200,56200,56100,248
20250416,091600,1812820600,56200,56300,56400,55900,5755
20250416,091500,1490018300,56300,56600,56600,56300,1218
20250416,091400,1421179000,56500,56400,56500,56400,166
20250416,091300,1411800100,56400,56400,56400,56300,2253
20250416,091200,1284890100,56400,56400,56400,56300,1255
20250416,091100,1214115700,56500,56600,56600,56400,1134
20250416,091000,1150019100,56700,56500,56700,56500,787
20250416,090900,1105468900,56500,56200,56500,56200,572
20250416,090800,1073258950,56200,56500,56600,56200,1390
20250416,090700,994966700,56600,56500,56900,56500,1830
20250416,090600,891295000,56650,56700,57000,56300,3149
20250416,090500,713143200,56700,57100,57100,56700,1214
20250416,090400,644127100,57100,57000,57300,56900,874
20250416,090300,594286600,57000,57600,57600,56900,1574
20250416,090200,504382500,57500,57100,57500,56900,3136
20250416,090100,324687700,57100,57300,57400,57000,1436
20250416,090000,242680500,57300,57500,57600,56900,4228