KissMeData/053800/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,193500,8619511700,63000,63000,63000,63000,2193
20240424,193400,8619511700,63000,63000,63000,63000,0
20240424,193300,8619511700,63000,63000,63000,63000,0
20240424,193200,8619511700,63000,63000,63000,63000,0
20240424,193100,8619511700,63000,63000,63000,63000,0
20240424,193000,8619511700,63000,63000,63000,63000,0
20240424,192900,8619511700,63000,63000,63000,63000,0
20240424,192800,8619511700,63000,63000,63000,63000,0
20240424,192700,8619511700,63000,63000,63000,63000,0
20240424,192600,8619511700,63000,63000,63000,63000,0
20240424,192500,8619511700,63000,63000,63000,63000,0
20240424,192400,8619511700,63000,63000,63000,63000,0
20240424,192300,8619511700,63000,63000,63000,63000,0
20240424,192200,8619511700,63000,63000,63000,63000,0
20240424,192100,8619511700,63000,63000,63000,63000,0
20240424,192000,8619511700,63000,63000,63000,63000,0
20240424,191900,8619511700,63000,63000,63000,63000,0
20240424,191800,8619511700,63000,63000,63000,63000,0
20240424,191700,8619511700,63000,63000,63000,63000,0
20240424,191600,8619511700,63000,63000,63000,63000,0
20240424,191500,8619511700,63000,63000,63000,63000,0
20240424,191400,8619511700,63000,63000,63000,63000,0
20240424,191300,8619511700,63000,63000,63000,63000,0
20240424,191200,8619511700,63000,63000,63000,63000,0
20240424,191100,8619511700,63000,63000,63000,63000,0
20240424,191000,8619511700,63000,63000,63000,63000,0
20240424,190900,8619511700,63000,63000,63000,63000,0
20240424,190800,8619511700,63000,63000,63000,63000,0
20240424,190700,8619511700,63000,63000,63000,63000,0
20240424,190600,8619511700,63000,63000,63000,63000,0
20240424,190500,8619511700,63000,63000,63000,63000,2193
20240424,190400,8619511700,63000,63000,63000,63000,0
20240424,190300,8619511700,63000,63000,63000,63000,0
20240424,190200,8619511700,63000,63000,63000,63000,0
20240424,190100,8619511700,63000,63000,63000,63000,0
20240424,190000,8619511700,63000,63000,63000,63000,0
20240424,185900,8619511700,63000,63000,63000,63000,0
20240424,185800,8619511700,63000,63000,63000,63000,0
20240424,185700,8619511700,63000,63000,63000,63000,0
20240424,185600,8619511700,63000,63000,63000,63000,0
20240424,185500,8619511700,63000,63000,63000,63000,0
20240424,185400,8619511700,63000,63000,63000,63000,0
20240424,185300,8619511700,63000,63000,63000,63000,0
20240424,185200,8619511700,63000,63000,63000,63000,0
20240424,185100,8619511700,63000,63000,63000,63000,0
20240424,185000,8619511700,63000,63000,63000,63000,0
20240424,184900,8619511700,63000,63000,63000,63000,0
20240424,184800,8619511700,63000,63000,63000,63000,0
20240424,184700,8619511700,63000,63000,63000,63000,0
20240424,184600,8619511700,63000,63000,63000,63000,0
20240424,184500,8619511700,63000,63000,63000,63000,0
20240424,184400,8619511700,63000,63000,63000,63000,0
20240424,184300,8619511700,63000,63000,63000,63000,0
20240424,184200,8619511700,63000,63000,63000,63000,0
20240424,184100,8619511700,63000,63000,63000,63000,0
20240424,184000,8619511700,63000,63000,63000,63000,0
20240424,183900,8619511700,63000,63000,63000,63000,0
20240424,183800,8619511700,63000,63000,63000,63000,0
20240424,183700,8619511700,63000,63000,63000,63000,0
20240424,183600,8619511700,63000,63000,63000,63000,0
20240424,183500,8619511700,63000,63000,63000,63000,2193
20240424,183400,8619511700,63000,63000,63000,63000,0
20240424,183300,8619511700,63000,63000,63000,63000,0
20240424,183200,8619511700,63000,63000,63000,63000,0
20240424,183100,8619511700,63000,63000,63000,63000,0
20240424,183000,8619511700,63000,63000,63000,63000,0
20240424,182900,8619511700,63000,63000,63000,63000,0
20240424,182800,8619511700,63000,63000,63000,63000,0
20240424,182700,8619511700,63000,63000,63000,63000,0
20240424,182600,8619511700,63000,63000,63000,63000,0
20240424,182500,8619511700,63000,63000,63000,63000,0
20240424,182400,8619511700,63000,63000,63000,63000,0
20240424,182300,8619511700,63000,63000,63000,63000,0
20240424,182200,8619511700,63000,63000,63000,63000,0
20240424,182100,8619511700,63000,63000,63000,63000,0
20240424,182000,8619511700,63000,63000,63000,63000,0
20240424,181900,8619511700,63000,63000,63000,63000,0
20240424,181800,8619511700,63000,63000,63000,63000,0
20240424,181700,8619511700,63000,63000,63000,63000,0
20240424,181600,8619511700,63000,63000,63000,63000,0
20240424,181500,8619511700,63000,63000,63000,63000,0
20240424,181400,8619511700,63000,63000,63000,63000,0
20240424,181300,8619511700,63000,63000,63000,63000,0
20240424,181200,8619511700,63000,63000,63000,63000,0
20240424,181100,8619511700,63000,63000,63000,63000,0
20240424,181000,8619511700,63000,63000,63000,63000,0
20240424,180900,8619511700,63000,63000,63000,63000,0
20240424,180800,8619511700,63000,63000,63000,63000,0
20240424,180700,8619511700,63000,63000,63000,63000,0
20240424,180600,8619511700,63000,63000,63000,63000,0
20240424,180500,8619511700,63000,63000,63000,63000,2193
20240424,180400,8619511700,63000,63000,63000,63000,0
20240424,180300,8619511700,63000,63000,63000,63000,0
20240424,180200,8619511700,63000,63000,63000,63000,0
20240424,180100,8619511700,63000,63000,63000,63000,0
20240424,180000,8619511700,63000,63000,63000,63000,0
20240424,175900,8619511700,63000,63000,63000,63000,0
20240424,175800,8619511700,63000,63000,63000,63000,0
20240424,175700,8619511700,63000,63000,63000,63000,0
20240424,175600,8619511700,63000,63000,63000,63000,0
20240424,175500,8619511700,63000,63000,63000,63000,0
20240424,175400,8619511700,63000,63000,63000,63000,0
20240424,175300,8619511700,63000,63000,63000,63000,0
20240424,175200,8619511700,63000,63000,63000,63000,0
20240424,175100,8619511700,63000,63000,63000,63000,0
20240424,175000,8619511700,63000,63000,63000,63000,0
20240424,174900,8619511700,63000,63000,63000,63000,0
20240424,174800,8619511700,63000,63000,63000,63000,0
20240424,174700,8619511700,63000,63000,63000,63000,0
20240424,174600,8619511700,63000,63000,63000,63000,0
20240424,174500,8619511700,63000,63000,63000,63000,0
20240424,174400,8619511700,63000,63000,63000,63000,0
20240424,174300,8619511700,63000,63000,63000,63000,0
20240424,174200,8619511700,63000,63000,63000,63000,0
20240424,174100,8619511700,63000,63000,63000,63000,0
20240424,174000,8619511700,63000,63000,63000,63000,0
20240424,173900,8619511700,63000,63000,63000,63000,0
20240424,173800,8619511700,63000,63000,63000,63000,0
20240424,173700,8619511700,63000,63000,63000,63000,0
20240424,173600,8619511700,63000,63000,63000,63000,0
20240424,173500,8619511700,63000,63000,63000,63000,2193
20240424,173400,8619511700,63000,63000,63000,63000,0
20240424,173300,8619511700,63000,63000,63000,63000,0
20240424,173200,8619511700,63000,63000,63000,63000,0
20240424,173100,8619511700,63000,63000,63000,63000,0
20240424,173000,8619511700,63000,63000,63000,63000,0
20240424,172900,8619511700,63000,63000,63000,63000,0
20240424,172800,8619511700,63000,63000,63000,63000,0
20240424,172700,8619511700,63000,63000,63000,63000,0
20240424,172600,8619511700,63000,63000,63000,63000,0
20240424,172500,8619511700,63000,63000,63000,63000,0
20240424,172400,8619511700,63000,63000,63000,63000,0
20240424,172300,8619511700,63000,63000,63000,63000,0
20240424,172200,8619511700,63000,63000,63000,63000,0
20240424,172100,8619511700,63000,63000,63000,63000,0
20240424,172000,8619511700,63000,63000,63000,63000,0
20240424,171900,8619511700,63000,63000,63000,63000,0
20240424,171800,8619511700,63000,63000,63000,63000,0
20240424,171700,8619511700,63000,63000,63000,63000,0
20240424,171600,8619511700,63000,63000,63000,63000,0
20240424,171500,8619511700,63000,63000,63000,63000,0
20240424,171400,8619511700,63000,63000,63000,63000,0
20240424,171300,8619511700,63000,63000,63000,63000,0
20240424,171200,8619511700,63000,63000,63000,63000,0
20240424,171100,8619511700,63000,63000,63000,63000,0
20240424,171000,8619511700,63000,63000,63000,63000,0
20240424,170900,8619511700,63000,63000,63000,63000,0
20240424,170800,8619511700,63000,63000,63000,63000,0
20240424,170700,8619511700,63000,63000,63000,63000,0
20240424,170600,8619511700,63000,63000,63000,63000,0
20240424,170500,8619511700,63000,63000,63000,63000,2193
20240424,170400,8619511700,63000,63000,63000,63000,0
20240424,170300,8619511700,63000,63000,63000,63000,0
20240424,170200,8619511700,63000,63000,63000,63000,0
20240424,170100,8619511700,63000,63000,63000,63000,0
20240424,170000,8619511700,63000,63000,63000,63000,0
20240424,165900,8619511700,63000,63000,63000,63000,0
20240424,165800,8619511700,63000,63000,63000,63000,0
20240424,165700,8619511700,63000,63000,63000,63000,0
20240424,165600,8619511700,63000,63000,63000,63000,0
20240424,165500,8619511700,63000,63000,63000,63000,0
20240424,165400,8619511700,63000,63000,63000,63000,0
20240424,165300,8619511700,63000,63000,63000,63000,0
20240424,165200,8619511700,63000,63000,63000,63000,0
20240424,165100,8619511700,63000,63000,63000,63000,0
20240424,165000,8619511700,63000,63000,63000,63000,0
20240424,164900,8619511700,63000,63000,63000,63000,0
20240424,164800,8619511700,63000,63000,63000,63000,0
20240424,164700,8619511700,63000,63000,63000,63000,0
20240424,164600,8619511700,63000,63000,63000,63000,0
20240424,164500,8619511700,63000,63000,63000,63000,0
20240424,164400,8619511700,63000,63000,63000,63000,0
20240424,164300,8619511700,63000,63000,63000,63000,0
20240424,164200,8619511700,63000,63000,63000,63000,0
20240424,164100,8619511700,63000,63000,63000,63000,0
20240424,164000,8619511700,63000,63000,63000,63000,0
20240424,163900,8619511700,63000,63000,63000,63000,0
20240424,163800,8619511700,63000,63000,63000,63000,0
20240424,163700,8619511700,63000,63000,63000,63000,0
20240424,163600,8619511700,63000,63000,63000,63000,0
20240424,163500,8619511700,63000,63000,63000,63000,2193
20240424,163400,8619511700,63000,63000,63000,63000,0
20240424,163300,8619511700,63000,63000,63000,63000,0
20240424,163200,8619511700,63000,63000,63000,63000,0
20240424,163100,8619511700,63000,63000,63000,63000,0
20240424,163000,8619511700,63000,63000,63000,63000,0
20240424,162900,8619511700,63000,63000,63000,63000,0
20240424,162800,8619511700,63000,63000,63000,63000,0
20240424,162700,8619511700,63000,63000,63000,63000,0
20240424,162600,8619511700,63000,63000,63000,63000,0
20240424,162500,8619511700,63000,63000,63000,63000,0
20240424,162400,8619511700,63000,63000,63000,63000,0
20240424,162300,8619511700,63000,63000,63000,63000,0
20240424,162200,8619511700,63000,63000,63000,63000,0
20240424,162100,8619511700,63000,63000,63000,63000,0
20240424,162000,8619511700,63000,63000,63000,63000,0
20240424,161900,8619511700,63000,63000,63000,63000,0
20240424,161800,8619511700,63000,63000,63000,63000,0
20240424,161700,8619511700,63000,63000,63000,63000,0
20240424,161600,8619511700,63000,63000,63000,63000,0
20240424,161500,8619511700,63000,63000,63000,63000,0
20240424,161400,8619511700,63000,63000,63000,63000,0
20240424,161300,8619511700,63000,63000,63000,63000,0
20240424,161200,8619511700,63000,63000,63000,63000,0
20240424,161100,8619511700,63000,63000,63000,63000,0
20240424,161000,8619511700,63000,63000,63000,63000,0
20240424,160900,8619511700,63000,63000,63000,63000,0
20240424,160800,8619511700,63000,63000,63000,63000,0
20240424,160700,8619511700,63000,63000,63000,63000,0
20240424,160600,8619511700,63000,63000,63000,63000,0
20240424,160500,8619511700,63000,63000,63000,63000,2193
20240424,160400,8619511700,63000,63000,63000,63000,0
20240424,160300,8619511700,63000,63000,63000,63000,0
20240424,160200,8619511700,63000,63000,63000,63000,0
20240424,160100,8619511700,63000,63000,63000,63000,0
20240424,160000,8619511700,63000,63000,63000,63000,0
20240424,155900,8619511700,63000,63000,63000,63000,0
20240424,155800,8619511700,63000,63000,63000,63000,0
20240424,155700,8619511700,63000,63000,63000,63000,0
20240424,155600,8619511700,63000,63000,63000,63000,0
20240424,155500,8619511700,63000,63000,63000,63000,0
20240424,155400,8619511700,63000,63000,63000,63000,0
20240424,155300,8619511700,63000,63000,63000,63000,0
20240424,155200,8619511700,63000,63000,63000,63000,0
20240424,155100,8619511700,63000,63000,63000,63000,0
20240424,155000,8619511700,63000,63000,63000,63000,0
20240424,154900,8619511700,63000,63000,63000,63000,0
20240424,154800,8619511700,63000,63000,63000,63000,0
20240424,154700,8619511700,63000,63000,63000,63000,0
20240424,154600,8619511700,63000,63000,63000,63000,0
20240424,154500,8619511700,63000,63000,63000,63000,0
20240424,154400,8619511700,63000,63000,63000,63000,0
20240424,154300,8619511700,63000,63000,63000,63000,0
20240424,154200,8619511700,63000,63000,63000,63000,0
20240424,154100,8619511700,63000,63000,63000,63000,0
20240424,154000,8619511700,63000,63000,63000,63000,0
20240424,153900,8619511700,63000,63000,63000,63000,0
20240424,153800,8619511700,63000,63000,63000,63000,0
20240424,153700,8619511700,63000,63000,63000,63000,0
20240424,153600,8619511700,63000,63000,63000,63000,0
20240424,153500,8619511700,63000,63000,63000,63000,2193
20240424,153400,8619511700,63000,63000,63000,63000,0
20240424,153300,8619511700,63000,63000,63000,63000,0
20240424,153200,8619511700,63000,63000,63000,63000,0
20240424,153100,8619511700,63000,63000,63000,63000,0
20240424,153000,8619511700,63000,63000,63000,63000,2193
20240424,152900,8481352700,63200,63200,63200,63200,0
20240424,152800,8481352700,63200,63200,63200,63200,0
20240424,152700,8481352700,63200,63200,63200,63200,0
20240424,152600,8481352700,63200,63200,63200,63200,0
20240424,152500,8481352700,63200,63200,63200,63200,0
20240424,152400,8481352700,63200,63200,63200,63200,0
20240424,152300,8481352700,63200,63200,63200,63200,0
20240424,152200,8481352700,63200,63200,63200,63200,0
20240424,152100,8481352700,63200,63200,63200,63200,0
20240424,152000,8481352700,63200,63200,63200,63200,0
20240424,151900,8481352700,63200,63100,63200,63100,568
20240424,151800,8445510700,63100,63200,63200,63100,1225
20240424,151700,8368201100,63100,63100,63200,63100,47
20240424,151600,8365233900,63100,63200,63200,63100,102
20240424,151500,8358791500,63200,63100,63200,63100,29
20240424,151400,8356959900,63100,63100,63200,63100,264
20240424,151300,8340286200,63100,63100,63200,63100,380
20240424,151200,8316308100,63200,63300,63300,63100,54
20240424,151100,8312894400,63200,63200,63300,63200,185
20240424,151000,8301202300,63200,63300,63300,63200,312
20240424,150900,8281483800,63200,63200,63300,63200,17
20240424,150800,8280409300,63200,63300,63300,63200,67
20240424,150700,8276170000,63300,63300,63300,63300,8
20240424,150600,8275663600,63300,63300,63300,63300,36
20240424,150500,8273384800,63300,63200,63300,63200,501
20240424,150400,8241721500,63300,63400,63400,63300,2
20240424,150300,8241594800,63400,63300,63400,63300,104
20240424,150200,8235011500,63400,63300,63400,63300,103
20240424,150100,8228491400,63300,63300,63300,63300,13
20240424,150000,8227668500,63300,63300,63400,63100,1008
20240424,145900,8163863900,63300,63300,63400,63200,572
20240424,145800,8127682900,63300,63300,63300,63300,15
20240424,145700,8126733400,63300,63200,63300,63200,29
20240424,145600,8124900500,63300,63300,63300,63300,202
20240424,145500,8112113900,63200,63200,63300,63200,191
20240424,145400,8100042100,63300,63300,63300,63300,0
20240424,145300,8100042100,63300,63300,63300,63300,0
20240424,145200,8100042100,63300,63200,63300,63200,54
20240424,145100,8096629200,63200,63200,63200,63200,5
20240424,145000,8096313200,63200,63200,63200,63100,43
20240424,144900,8093596000,63200,63200,63200,63200,10
20240424,144800,8092964000,63200,63200,63200,63200,23
20240424,144700,8091510400,63200,63200,63300,63200,21
20240424,144600,8090182400,63300,63200,63300,63200,177
20240424,144500,8078993900,63200,63200,63200,63200,132
20240424,144400,8070651500,63200,63200,63200,63200,3
20240424,144300,8070461900,63200,63200,63200,63200,0
20240424,144200,8070461900,63200,63200,63200,63100,152
20240424,144100,8060868400,63300,63300,63300,63300,1
20240424,144000,8060805100,63300,63100,63300,63100,272
20240424,143900,8043626500,63200,63200,63200,63100,12
20240424,143800,8042868200,63200,63200,63200,63100,26
20240424,143700,8041225300,63200,63200,63200,63200,15
20240424,143600,8040277300,63200,63100,63200,63100,26
20240424,143500,8038636600,63100,63100,63100,63100,109
20240424,143400,8031758700,63000,63000,63100,63000,109
20240424,143300,8024890900,63100,63100,63100,63100,10
20240424,143200,8024259900,63100,63000,63100,63000,145
20240424,143100,8015123200,63000,63100,63100,63000,287
20240424,143000,7997034300,63100,63000,63100,63000,88
20240424,142900,7991490100,63000,63100,63100,62900,1356
20240424,142800,7906064600,63000,63100,63100,63000,140
20240424,142700,7897240600,63100,63100,63100,63100,3
20240424,142600,7897051300,63000,63100,63100,63000,175
20240424,142500,7886009100,63200,63200,63200,63100,235
20240424,142400,7871176300,63200,63200,63200,63200,16
20240424,142300,7870165100,63200,63200,63200,63200,42
20240424,142200,7867510700,63100,63300,63300,63100,325
20240424,142100,7846968900,63200,63200,63200,63200,8
20240424,142000,7846463300,63300,63200,63300,63200,7
20240424,141900,7846020700,63300,63300,63300,63300,12
20240424,141800,7845261100,63300,63300,63300,63300,451
20240424,141700,7816712800,63300,63300,63300,63300,28
20240424,141600,7814940400,63300,63300,63300,63300,9
20240424,141500,7814370700,63200,63200,63200,63200,1
20240424,141400,7814307500,63200,63200,63200,63200,100
20240424,141300,7807987500,63200,63300,63300,63200,27
20240424,141200,7806278800,63300,63200,63300,63200,29
20240424,141100,7804444600,63200,63200,63200,63200,47
20240424,141000,7801474200,63200,63200,63200,63200,104
20240424,140900,7794901400,63200,63100,63200,63100,27
20240424,140800,7793196300,63200,63200,63200,63200,0
20240424,140700,7793196300,63200,63200,63200,63200,19
20240424,140600,7791995500,63200,63100,63200,63100,15
20240424,140500,7791047600,63100,63100,63200,63100,91
20240424,140400,7785304000,63200,63100,63200,63100,28
20240424,140300,7783537100,63200,63200,63200,63200,1
20240424,140200,7783473900,63200,63300,63300,63200,38
20240424,140100,7781071800,63200,63300,63300,63200,134
20240424,140000,7772602700,63200,63300,63300,63200,2
20240424,135900,7772476200,63300,63300,63300,63000,302
20240424,135800,7753427100,63300,63200,63300,63200,17
20240424,135700,7752352600,63200,63200,63200,63100,179
20240424,135600,7741051800,63300,63300,63300,63300,0
20240424,135500,7741051800,63300,63300,63300,63300,5
20240424,135400,7740735300,63300,63200,63300,63100,219
20240424,135300,7726913100,63300,63300,63300,63300,1
20240424,135200,7726849800,63300,63300,63300,63300,47
20240424,135100,7723874700,63300,63300,63300,63300,33
20240424,135000,7721785800,63300,63300,63300,63200,163
20240424,134900,7711483000,63300,63200,63300,63200,34
20240424,134800,7709334100,63400,63300,63400,63200,523
20240424,134700,7676263700,63300,63300,63300,63300,338
20240424,134600,7654868300,63300,63300,63300,63300,17
20240424,134500,7653792200,63300,63300,63300,63300,122
20240424,134400,7646069600,63300,63300,63300,63200,60
20240424,134300,7642271700,63300,63300,63300,63200,13
20240424,134200,7641449300,63300,63200,63300,63200,19
20240424,134100,7640247200,63200,63300,63300,63200,116
20240424,134000,7632915700,63300,63200,63300,63200,12
20240424,133900,7632157200,63300,63200,63300,63200,81
20240424,133800,7627037600,63100,63300,63300,63100,104
20240424,133700,7620468200,63300,63300,63300,63300,35
20240424,133600,7618252700,63300,63300,63300,63300,11
20240424,133500,7617556400,63300,63200,63300,63200,133
20240424,133400,7609150700,63300,63200,63300,63200,106
20240424,133300,7602451400,63200,63200,63200,63200,9
20240424,133200,7601882600,63300,63300,63300,63200,26
20240424,133100,7600236900,63300,63300,63300,63300,5
20240424,133000,7599920400,63300,63300,63300,63200,227
20240424,132900,7585573800,63300,63200,63300,63200,41
20240424,132800,7582982300,63200,63200,63200,63200,201
20240424,132700,7570279100,63200,63100,63200,63100,121
20240424,132600,7562643700,63100,63100,63200,63100,167
20240424,132500,7552105900,63200,63200,63200,63200,0
20240424,132400,7552105900,63200,63200,63200,63100,15
20240424,132300,7551159200,63100,63200,63200,63100,2
20240424,132200,7551032900,63100,63200,63200,63100,68
20240424,132100,7546736200,63200,63200,63200,63200,10
20240424,132000,7546104200,63200,63100,63200,63100,61
20240424,131900,7542255000,63100,63100,63200,63100,28
20240424,131800,7540488100,63100,63100,63200,63100,111
20240424,131700,7533483800,63200,63200,63200,63200,0
20240424,131600,7533483800,63200,63100,63200,63100,120
20240424,131500,7525911700,63100,63000,63100,63000,123
20240424,131400,7518152600,63200,63200,63200,63200,0
20240424,131300,7518152600,63200,63100,63200,63000,567
20240424,131200,7482401300,63200,63200,63200,63200,54
20240424,131100,7478988500,63200,63200,63200,63100,3
20240424,131000,7478799000,63100,63200,63200,63100,13
20240424,130900,7477978400,63200,63100,63300,63100,23
20240424,130800,7476526700,63300,63100,63300,63100,410
20240424,130700,7450615200,63200,63200,63200,63000,348
20240424,130600,7428659400,63000,63000,63100,63000,640
20240424,130500,7388278000,63000,63100,63100,63000,24
20240424,130400,7386765800,63000,63100,63100,63000,178
20240424,130300,7375551500,63100,63000,63100,63000,102
20240424,130200,7369125400,63100,63000,63100,62900,241
20240424,130100,7353949800,63100,63000,63100,63000,218
20240424,130000,7340215700,63000,62900,63000,62900,21
20240424,125900,7338893700,62900,63000,63000,62900,81
20240424,125800,7333798700,62900,63000,63000,62900,75
20240424,125700,7329076700,63000,63000,63000,63000,2
20240424,125600,7328950700,63000,63000,63100,63000,245
20240424,125500,7313515600,63000,62900,63100,62900,22
20240424,125400,7312129400,62900,63000,63000,62900,5
20240424,125300,7311814500,63000,63000,63000,63000,336
20240424,125200,7290646500,63000,63000,63000,62900,165
20240424,125100,7280251600,63000,63000,63000,62900,68
20240424,125000,7275971600,63000,62900,63000,62900,11
20240424,124900,7275279200,62900,63000,63000,62900,34
20240424,124800,7273139600,63000,63000,63000,62900,184
20240424,124700,7261559400,63000,63000,63000,63000,19
20240424,124600,7260362400,63000,63000,63000,62900,665
20240424,124500,7218525900,62900,63000,63000,62900,384
20240424,124400,7194337700,63000,63000,63000,63000,36
20240424,124300,7192069700,63100,63200,63200,63100,30
20240424,124200,7190176000,63200,63100,63200,63100,55
20240424,124100,7186702000,63100,63100,63100,63100,9
20240424,124000,7186134100,63100,63100,63200,63000,59
20240424,123900,7182409700,63200,63100,63200,63100,193
20240424,123800,7170231300,63100,63100,63100,63100,109
20240424,123700,7163353400,63000,63100,63100,63000,23
20240424,123600,7161903200,63100,63100,63100,63100,132
20240424,123500,7153574000,63100,63100,63100,63100,38
20240424,123400,7151176200,63100,63100,63100,63000,310
20240424,123300,7131634500,63100,63100,63100,63100,28
20240424,123200,7129867700,63000,63100,63100,63000,30
20240424,123100,7127976200,63100,63100,63100,63100,0
20240424,123000,7127976200,63100,63100,63100,63100,701
20240424,122900,7083743100,63000,63000,63000,63000,17
20240424,122800,7082672100,63000,63000,63000,63000,61
20240424,122700,7078829100,63000,63000,63000,62900,401
20240424,122600,7053566600,63000,62900,63000,62900,324
20240424,122500,7033155300,62900,62900,62900,62900,119
20240424,122400,7025670200,62900,62900,62900,62900,7
20240424,122300,7025229900,62900,62800,62900,62800,93
20240424,122200,7019384200,62800,62900,62900,62800,141
20240424,122100,7010525300,62900,62900,62900,62800,317
20240424,122000,6990607900,63000,63000,63000,62900,7
20240424,121900,6990167100,63000,63000,63000,63000,77
20240424,121800,6985316100,63000,63000,63000,62900,68
20240424,121700,6981037800,62900,62900,62900,62900,32
20240424,121600,6979025000,62800,62800,63000,62800,48
20240424,121500,6976010400,62900,63000,63000,62900,347
20240424,121400,6954183900,63000,63000,63000,63000,311
20240424,121300,6934590900,63000,63000,63000,63000,97
20240424,121200,6928479900,63000,62900,63000,62900,62
20240424,121100,6924574000,62900,62900,62900,62900,125
20240424,121000,6916711500,62900,62900,62900,62800,234
20240424,120900,6901993400,62900,62900,62900,62900,28
20240424,120800,6900232200,62900,62900,62900,62900,185
20240424,120700,6888595700,62900,62900,62900,62900,54
20240424,120600,6885199100,62900,62900,62900,62900,146
20240424,120500,6876015700,62900,62800,62900,62800,178
20240424,120400,6864828800,62800,62700,62800,62700,23
20240424,120300,6863384800,62700,62700,62700,62700,199
20240424,120200,6850907500,62700,62700,62700,62700,91
20240424,120100,6845201800,62700,62700,62700,62700,152
20240424,120000,6835671400,62600,62600,62600,62600,381
20240424,115900,6811820800,62600,62600,62600,62500,331
20240424,115800,6791114900,62600,62600,62600,62600,393
20240424,115700,6766513100,62600,62700,62700,62600,382
20240424,115600,6742583500,62700,62600,62700,62600,259
20240424,115500,6726354900,62600,62600,62600,62500,270
20240424,115400,6709467000,62600,62600,62600,62500,62
20240424,115300,6705586200,62600,62700,62700,62600,91
20240424,115200,6699888100,62600,62600,62700,62600,214
20240424,115100,6686490100,62600,62700,62700,62500,508
20240424,115000,6654690600,62700,62700,62700,62600,99
20240424,114900,6648483500,62700,62700,62700,62700,34
20240424,114800,6646351700,62700,62800,62800,62700,593
20240424,114700,6609160200,62800,62700,62800,62700,111
20240424,114600,6602193100,62800,62800,62800,62700,101
20240424,114500,6595850800,62800,62800,62800,62800,250
20240424,114400,6580150800,62800,62800,62800,62700,369
20240424,114300,6556987600,62900,62800,62900,62800,427
20240424,114200,6530169500,62800,62700,62800,62700,198
20240424,114100,6517753000,62700,62700,62800,62600,711
20240424,114000,6473211300,62700,63000,63000,62600,2518
20240424,113900,6315347700,63000,63200,63200,62000,16731
20240424,113800,5266269400,63100,63200,63200,63100,1278
20240424,113700,5185622400,63200,63100,63200,63100,1247
20240424,113600,5106827200,63100,63200,63200,63100,760
20240424,113500,5058855400,63200,63200,63200,63100,64
20240424,113400,5054814700,63200,63200,63200,63200,137
20240424,113300,5046156300,63200,63100,63200,63100,266
20240424,113200,5029357200,63200,63200,63200,63200,18
20240424,113100,5028219600,63200,63100,63200,63100,55
20240424,113000,5024745700,63100,63200,63200,63100,193
20240424,112900,5012557500,63200,63200,63200,63200,105
20240424,112800,5005921500,63200,63300,63300,63200,1785
20240424,112700,4893035400,63300,63400,63500,63300,300
20240424,112600,4874016800,63400,63300,63400,63300,189
20240424,112500,4862052200,63400,63400,63400,63400,274
20240424,112400,4844680600,63400,63300,63400,63300,236
20240424,112300,4829739500,63300,63200,63300,63100,2157
20240424,112200,4693417300,63200,63200,63200,63200,438
20240424,112100,4665735700,63100,63200,63200,63100,385
20240424,112000,4641419600,63200,63200,63200,63100,331
20240424,111900,4620500700,63200,63300,63300,63100,2145
20240424,111800,4484962800,63200,63200,63300,63200,1046
20240424,111700,4418853800,63200,63200,63300,63200,92
20240424,111600,4413039100,63300,63300,63300,63200,209
20240424,111500,4399812700,63300,63300,63300,63200,584
20240424,111400,4362860500,63300,63300,63300,63300,748
20240424,111300,4315512100,63300,63200,63300,63200,779
20240424,111200,4266216100,63200,63300,63300,63200,238
20240424,111100,4251160700,63200,63400,63400,63200,1197
20240424,111000,4175397700,63400,63400,63400,63300,193
20240424,110900,4163161600,63400,63400,63400,63300,350
20240424,110800,4140971800,63400,63300,63400,63200,1026
20240424,110700,4076004300,63300,63300,63300,63200,704
20240424,110600,4031449100,63300,63400,63400,63300,2832
20240424,110500,3852019200,63500,63600,63600,63500,1154
20240424,110400,3778739100,63600,63600,63600,63500,446
20240424,110300,3750414000,63600,63500,63600,63500,484
20240424,110200,3719632100,63600,63600,63600,63500,38
20240424,110100,3717217700,63600,63600,63600,63500,582
20240424,110000,3680203000,63600,63600,63600,63500,779
20240424,105900,3630700300,63600,63600,63600,63500,238
20240424,105800,3615565400,63600,63600,63600,63600,81
20240424,105700,3610413800,63600,63600,63600,63600,58
20240424,105600,3606725000,63600,63500,63600,63500,164
20240424,105500,3596303500,63600,63600,63600,63500,60
20240424,105400,3592489100,63600,63500,63600,63500,11
20240424,105300,3591790500,63600,63600,63600,63600,687
20240424,105200,3548097300,63500,63500,63500,63500,20
20240424,105100,3546827300,63500,63500,63600,63500,381
20240424,105000,3522631100,63600,63600,63600,63500,346
20240424,104900,3500625800,63500,63500,63600,63500,4
20240424,104800,3500371700,63600,63600,63600,63500,25
20240424,104700,3498782200,63600,63600,63600,63600,12
20240424,104600,3498019000,63600,63500,64000,63500,902
20240424,104500,3440654600,63500,63500,63500,63400,862
20240424,104400,3385923900,63500,63500,63500,63400,1245
20240424,104300,3306985700,63500,63400,63500,63400,890
20240424,104200,3250553800,63300,63600,63600,63300,3726
20240424,104100,3014169400,63600,63700,63700,63600,2015
20240424,104000,2886002400,63700,63800,63800,63600,947
20240424,103900,2825669700,63800,63800,63800,63800,21
20240424,103800,2824329900,63800,63800,63800,63800,99
20240424,103700,2818013700,63800,63700,63800,63700,857
20240424,103600,2763412400,63700,63800,63800,63700,172
20240424,103500,2752452900,63800,63800,63800,63700,206
20240424,103400,2739310200,63800,63800,63900,63700,2760
20240424,103300,2563288900,63800,64000,64000,63800,1398
20240424,103200,2473959600,64000,64000,64000,63900,837
20240424,103100,2420392600,64000,64000,64000,64000,121
20240424,103000,2412648600,64000,64000,64000,64000,58
20240424,102900,2408936600,64000,64000,64000,64000,100
20240424,102800,2402536600,64000,64000,64000,64000,362
20240424,102700,2379368600,64000,64000,64000,64000,166
20240424,102600,2368744600,64000,64100,64100,64000,41
20240424,102500,2366120500,64000,64000,64100,64000,333
20240424,102400,2344807700,64000,64100,64100,64000,518
20240424,102300,2311654200,64100,64000,64100,64000,120
20240424,102200,2303967100,64100,64100,64100,64100,104
20240424,102100,2297300700,64000,64000,64000,63900,123
20240424,102000,2289429200,63900,64000,64000,63900,140
20240424,101900,2280469300,64000,64000,64000,64000,519
20240424,101800,2247253300,64000,64100,64100,64000,172
20240424,101700,2236240600,64000,64100,64100,64000,156
20240424,101600,2226249400,64100,64000,64100,64000,27
20240424,101500,2224519700,64000,64000,64000,64000,37
20240424,101400,2222151700,64000,64000,64100,63900,2206
20240424,101300,2081098800,64100,64000,64100,64000,1022
20240424,101200,2015675400,64100,64100,64100,64000,31
20240424,101100,2013690200,64100,64100,64100,64100,485
20240424,101000,1982601700,64200,64200,64200,64100,1564
20240424,100900,1882349100,64200,64100,64200,64100,47
20240424,100800,1879332100,64200,64200,64200,64100,258
20240424,100700,1862770800,64200,64200,64200,64200,31
20240424,100600,1860780600,64200,64200,64200,64200,131
20240424,100500,1852370400,64200,64200,64200,64200,269
20240424,100400,1835100600,64200,64300,64300,64200,4
20240424,100300,1834843700,64200,64200,64200,64200,723
20240424,100200,1788427100,64200,64300,64300,64200,32
20240424,100100,1786369700,64300,64300,64300,64300,133
20240424,100000,1777817800,64300,64300,64300,64300,246
20240424,095900,1762000000,64300,64200,64300,64200,171
20240424,095800,1751021100,64200,64300,64300,64200,63
20240424,095700,1746976400,64300,64200,64300,64200,68
20240424,095600,1742610500,64300,64300,64300,64200,325
20240424,095500,1721743400,64300,64300,64300,64300,31
20240424,095400,1719750100,64300,64400,64400,64200,122
20240424,095300,1711905800,64300,64400,64400,64300,67
20240424,095200,1707596500,64300,64300,64300,64200,243
20240424,095100,1691986100,64300,64200,64300,64200,262
20240424,095000,1675164000,64300,64300,64300,64200,51
20240424,094900,1671885900,64300,64300,64300,64200,225
20240424,094800,1657439600,64300,64200,64300,64200,55
20240424,094700,1653907600,64200,64300,64300,64200,19
20240424,094600,1652686700,64200,64200,64200,64200,3
20240424,094500,1652494100,64100,64200,64200,64100,635
20240424,094400,1611775000,64200,64300,64300,64100,2272
20240424,094300,1466012500,64300,64300,64400,64300,198
20240424,094200,1453280400,64400,64400,64400,64200,1337
20240424,094100,1367369800,64400,64400,64400,64400,241
20240424,094000,1351849400,64400,64500,64500,64400,609
20240424,093900,1312590000,64600,64700,64700,64500,1347
20240424,093800,1225604900,64700,64700,64800,64700,146
20240424,093700,1216154700,64800,64700,64800,64700,106
20240424,093600,1209286900,64700,64800,64800,64700,125
20240424,093500,1201196900,64800,64700,64800,64700,452
20240424,093400,1171943100,64700,64700,64700,64700,34
20240424,093300,1169743300,64700,64600,64700,64600,563
20240424,093200,1133372200,64600,64600,64700,64600,135
20240424,093100,1124639200,64600,64600,64600,64600,5
20240424,093000,1124316200,64500,64600,64800,64500,1318
20240424,092900,1039262700,64500,64900,64900,64500,1665
20240424,092800,931764100,64900,65200,65200,64800,78
20240424,092700,926701700,65200,65100,65200,64600,2041
20240424,092600,794334700,65100,65100,65200,65100,52
20240424,092500,790946900,65100,65400,65400,65100,679
20240424,092400,746711700,65400,65400,65400,65200,1057
20240424,092300,677638600,65400,65300,65400,65300,574
20240424,092200,640104000,65300,65300,65300,65300,22
20240424,092100,638667400,65300,65300,65300,65300,409
20240424,092000,611959700,65300,65300,65300,65200,74
20240424,091900,607130800,65300,65200,65300,65200,1052
20240424,091800,538534400,65100,65100,65200,65100,56
20240424,091700,534888100,65100,65100,65100,65100,16
20240424,091600,533846500,65100,65000,65100,65000,1655
20240424,091500,426176000,65000,65000,65000,64800,629
20240424,091400,385301000,65000,65000,65000,65000,151
20240424,091300,375486000,65000,65000,65100,65000,359
20240424,091200,352150900,65000,65000,65000,65000,296
20240424,091100,332910900,65000,65100,65100,65000,369
20240424,091000,308919200,65100,65100,65100,65000,124
20240424,090900,300847700,65100,65100,65100,65100,6
20240424,090800,300457100,65100,65100,65100,65100,73
20240424,090700,295704800,65100,65000,65200,65000,308
20240424,090600,275668600,65000,65100,65100,64900,556
20240424,090500,239545200,65000,65100,65100,65000,235
20240424,090400,224265500,65000,65100,65200,65000,310
20240424,090300,204065000,65100,65100,65200,65000,701
20240424,090200,158440300,65100,65000,65100,64900,390
20240424,090100,133090000,65000,65000,65100,65000,254
20240424,090000,116575800,65000,64900,65000,64800,1795