KissMeData/068760/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,194700,6958414700,91900,91900,91900,91900,4704
20240424,194600,6958414700,91900,91900,91900,91900,0
20240424,194500,6958414700,91900,91900,91900,91900,0
20240424,194400,6958414700,91900,91900,91900,91900,0
20240424,194300,6958414700,91900,91900,91900,91900,0
20240424,194200,6958414700,91900,91900,91900,91900,0
20240424,194100,6958414700,91900,91900,91900,91900,0
20240424,194000,6958414700,91900,91900,91900,91900,0
20240424,193900,6958414700,91900,91900,91900,91900,0
20240424,193800,6958414700,91900,91900,91900,91900,0
20240424,193700,6958414700,91900,91900,91900,91900,0
20240424,193600,6958414700,91900,91900,91900,91900,0
20240424,193500,6958414700,91900,91900,91900,91900,0
20240424,193400,6958414700,91900,91900,91900,91900,0
20240424,193300,6958414700,91900,91900,91900,91900,0
20240424,193200,6958414700,91900,91900,91900,91900,0
20240424,193100,6958414700,91900,91900,91900,91900,0
20240424,193000,6958414700,91900,91900,91900,91900,0
20240424,192900,6958414700,91900,91900,91900,91900,0
20240424,192800,6958414700,91900,91900,91900,91900,0
20240424,192700,6958414700,91900,91900,91900,91900,0
20240424,192600,6958414700,91900,91900,91900,91900,0
20240424,192500,6958414700,91900,91900,91900,91900,0
20240424,192400,6958414700,91900,91900,91900,91900,0
20240424,192300,6958414700,91900,91900,91900,91900,0
20240424,192200,6958414700,91900,91900,91900,91900,0
20240424,192100,6958414700,91900,91900,91900,91900,0
20240424,192000,6958414700,91900,91900,91900,91900,0
20240424,191900,6958414700,91900,91900,91900,91900,0
20240424,191800,6958414700,91900,91900,91900,91900,0
20240424,191700,6958414700,91900,91900,91900,91900,4704
20240424,191600,6958414700,91900,91900,91900,91900,0
20240424,191500,6958414700,91900,91900,91900,91900,0
20240424,191400,6958414700,91900,91900,91900,91900,0
20240424,191300,6958414700,91900,91900,91900,91900,0
20240424,191200,6958414700,91900,91900,91900,91900,0
20240424,191100,6958414700,91900,91900,91900,91900,0
20240424,191000,6958414700,91900,91900,91900,91900,0
20240424,190900,6958414700,91900,91900,91900,91900,0
20240424,190800,6958414700,91900,91900,91900,91900,0
20240424,190700,6958414700,91900,91900,91900,91900,0
20240424,190600,6958414700,91900,91900,91900,91900,0
20240424,190500,6958414700,91900,91900,91900,91900,0
20240424,190400,6958414700,91900,91900,91900,91900,0
20240424,190300,6958414700,91900,91900,91900,91900,0
20240424,190200,6958414700,91900,91900,91900,91900,0
20240424,190100,6958414700,91900,91900,91900,91900,0
20240424,190000,6958414700,91900,91900,91900,91900,0
20240424,185900,6958414700,91900,91900,91900,91900,0
20240424,185800,6958414700,91900,91900,91900,91900,0
20240424,185700,6958414700,91900,91900,91900,91900,0
20240424,185600,6958414700,91900,91900,91900,91900,0
20240424,185500,6958414700,91900,91900,91900,91900,0
20240424,185400,6958414700,91900,91900,91900,91900,0
20240424,185300,6958414700,91900,91900,91900,91900,0
20240424,185200,6958414700,91900,91900,91900,91900,0
20240424,185100,6958414700,91900,91900,91900,91900,0
20240424,185000,6958414700,91900,91900,91900,91900,0
20240424,184900,6958414700,91900,91900,91900,91900,0
20240424,184800,6958414700,91900,91900,91900,91900,0
20240424,184700,6958414700,91900,91900,91900,91900,4704
20240424,184600,6958414700,91900,91900,91900,91900,0
20240424,184500,6958414700,91900,91900,91900,91900,0
20240424,184400,6958414700,91900,91900,91900,91900,0
20240424,184300,6958414700,91900,91900,91900,91900,0
20240424,184200,6958414700,91900,91900,91900,91900,0
20240424,184100,6958414700,91900,91900,91900,91900,0
20240424,184000,6958414700,91900,91900,91900,91900,0
20240424,183900,6958414700,91900,91900,91900,91900,0
20240424,183800,6958414700,91900,91900,91900,91900,0
20240424,183700,6958414700,91900,91900,91900,91900,0
20240424,183600,6958414700,91900,91900,91900,91900,0
20240424,183500,6958414700,91900,91900,91900,91900,0
20240424,183400,6958414700,91900,91900,91900,91900,0
20240424,183300,6958414700,91900,91900,91900,91900,0
20240424,183200,6958414700,91900,91900,91900,91900,0
20240424,183100,6958414700,91900,91900,91900,91900,0
20240424,183000,6958414700,91900,91900,91900,91900,0
20240424,182900,6958414700,91900,91900,91900,91900,0
20240424,182800,6958414700,91900,91900,91900,91900,0
20240424,182700,6958414700,91900,91900,91900,91900,0
20240424,182600,6958414700,91900,91900,91900,91900,0
20240424,182500,6958414700,91900,91900,91900,91900,0
20240424,182400,6958414700,91900,91900,91900,91900,0
20240424,182300,6958414700,91900,91900,91900,91900,0
20240424,182200,6958414700,91900,91900,91900,91900,0
20240424,182100,6958414700,91900,91900,91900,91900,0
20240424,182000,6958414700,91900,91900,91900,91900,0
20240424,181900,6958414700,91900,91900,91900,91900,0
20240424,181800,6958414700,91900,91900,91900,91900,0
20240424,181700,6958414700,91900,91900,91900,91900,4704
20240424,181600,6958414700,91900,91900,91900,91900,0
20240424,181500,6958414700,91900,91900,91900,91900,0
20240424,181400,6958414700,91900,91900,91900,91900,0
20240424,181300,6958414700,91900,91900,91900,91900,0
20240424,181200,6958414700,91900,91900,91900,91900,0
20240424,181100,6958414700,91900,91900,91900,91900,0
20240424,181000,6958414700,91900,91900,91900,91900,0
20240424,180900,6958414700,91900,91900,91900,91900,0
20240424,180800,6958414700,91900,91900,91900,91900,0
20240424,180700,6958414700,91900,91900,91900,91900,0
20240424,180600,6958414700,91900,91900,91900,91900,0
20240424,180500,6958414700,91900,91900,91900,91900,0
20240424,180400,6958414700,91900,91900,91900,91900,0
20240424,180300,6958414700,91900,91900,91900,91900,0
20240424,180200,6958414700,91900,91900,91900,91900,0
20240424,180100,6958414700,91900,91900,91900,91900,0
20240424,180000,6958414700,91900,91900,91900,91900,0
20240424,175900,6958414700,91900,91900,91900,91900,0
20240424,175800,6958414700,91900,91900,91900,91900,0
20240424,175700,6958414700,91900,91900,91900,91900,0
20240424,175600,6958414700,91900,91900,91900,91900,0
20240424,175500,6958414700,91900,91900,91900,91900,0
20240424,175400,6958414700,91900,91900,91900,91900,0
20240424,175300,6958414700,91900,91900,91900,91900,0
20240424,175200,6958414700,91900,91900,91900,91900,0
20240424,175100,6958414700,91900,91900,91900,91900,0
20240424,175000,6958414700,91900,91900,91900,91900,0
20240424,174900,6958414700,91900,91900,91900,91900,0
20240424,174800,6958414700,91900,91900,91900,91900,0
20240424,174700,6958414700,91900,91900,91900,91900,4704
20240424,174600,6958414700,91900,91900,91900,91900,0
20240424,174500,6958414700,91900,91900,91900,91900,0
20240424,174400,6958414700,91900,91900,91900,91900,0
20240424,174300,6958414700,91900,91900,91900,91900,0
20240424,174200,6958414700,91900,91900,91900,91900,0
20240424,174100,6958414700,91900,91900,91900,91900,0
20240424,174000,6958414700,91900,91900,91900,91900,0
20240424,173900,6958414700,91900,91900,91900,91900,0
20240424,173800,6958414700,91900,91900,91900,91900,0
20240424,173700,6958414700,91900,91900,91900,91900,0
20240424,173600,6958414700,91900,91900,91900,91900,0
20240424,173500,6958414700,91900,91900,91900,91900,0
20240424,173400,6958414700,91900,91900,91900,91900,0
20240424,173300,6958414700,91900,91900,91900,91900,0
20240424,173200,6958414700,91900,91900,91900,91900,0
20240424,173100,6958414700,91900,91900,91900,91900,0
20240424,173000,6958414700,91900,91900,91900,91900,0
20240424,172900,6958414700,91900,91900,91900,91900,0
20240424,172800,6958414700,91900,91900,91900,91900,0
20240424,172700,6958414700,91900,91900,91900,91900,0
20240424,172600,6958414700,91900,91900,91900,91900,0
20240424,172500,6958414700,91900,91900,91900,91900,0
20240424,172400,6958414700,91900,91900,91900,91900,0
20240424,172300,6958414700,91900,91900,91900,91900,0
20240424,172200,6958414700,91900,91900,91900,91900,0
20240424,172100,6958414700,91900,91900,91900,91900,0
20240424,172000,6958414700,91900,91900,91900,91900,0
20240424,171900,6958414700,91900,91900,91900,91900,0
20240424,171800,6958414700,91900,91900,91900,91900,0
20240424,171700,6958414700,91900,91900,91900,91900,4704
20240424,171600,6958414700,91900,91900,91900,91900,0
20240424,171500,6958414700,91900,91900,91900,91900,0
20240424,171400,6958414700,91900,91900,91900,91900,0
20240424,171300,6958414700,91900,91900,91900,91900,0
20240424,171200,6958414700,91900,91900,91900,91900,0
20240424,171100,6958414700,91900,91900,91900,91900,0
20240424,171000,6958414700,91900,91900,91900,91900,0
20240424,170900,6958414700,91900,91900,91900,91900,0
20240424,170800,6958414700,91900,91900,91900,91900,0
20240424,170700,6958414700,91900,91900,91900,91900,0
20240424,170600,6958414700,91900,91900,91900,91900,0
20240424,170500,6958414700,91900,91900,91900,91900,0
20240424,170400,6958414700,91900,91900,91900,91900,0
20240424,170300,6958414700,91900,91900,91900,91900,0
20240424,170200,6958414700,91900,91900,91900,91900,0
20240424,170100,6958414700,91900,91900,91900,91900,0
20240424,170000,6958414700,91900,91900,91900,91900,0
20240424,165900,6958414700,91900,91900,91900,91900,0
20240424,165800,6958414700,91900,91900,91900,91900,0
20240424,165700,6958414700,91900,91900,91900,91900,0
20240424,165600,6958414700,91900,91900,91900,91900,0
20240424,165500,6958414700,91900,91900,91900,91900,0
20240424,165400,6958414700,91900,91900,91900,91900,0
20240424,165300,6958414700,91900,91900,91900,91900,0
20240424,165200,6958414700,91900,91900,91900,91900,0
20240424,165100,6958414700,91900,91900,91900,91900,0
20240424,165000,6958414700,91900,91900,91900,91900,0
20240424,164900,6958414700,91900,91900,91900,91900,0
20240424,164800,6958414700,91900,91900,91900,91900,0
20240424,164700,6958414700,91900,91900,91900,91900,4704
20240424,164600,6958414700,91900,91900,91900,91900,0
20240424,164500,6958414700,91900,91900,91900,91900,0
20240424,164400,6958414700,91900,91900,91900,91900,0
20240424,164300,6958414700,91900,91900,91900,91900,0
20240424,164200,6958414700,91900,91900,91900,91900,0
20240424,164100,6958414700,91900,91900,91900,91900,0
20240424,164000,6958414700,91900,91900,91900,91900,0
20240424,163900,6958414700,91900,91900,91900,91900,0
20240424,163800,6958414700,91900,91900,91900,91900,0
20240424,163700,6958414700,91900,91900,91900,91900,0
20240424,163600,6958414700,91900,91900,91900,91900,0
20240424,163500,6958414700,91900,91900,91900,91900,0
20240424,163400,6958414700,91900,91900,91900,91900,0
20240424,163300,6958414700,91900,91900,91900,91900,0
20240424,163200,6958414700,91900,91900,91900,91900,0
20240424,163100,6958414700,91900,91900,91900,91900,0
20240424,163000,6958414700,91900,91900,91900,91900,0
20240424,162900,6958414700,91900,91900,91900,91900,0
20240424,162800,6958414700,91900,91900,91900,91900,0
20240424,162700,6958414700,91900,91900,91900,91900,0
20240424,162600,6958414700,91900,91900,91900,91900,0
20240424,162500,6958414700,91900,91900,91900,91900,0
20240424,162400,6958414700,91900,91900,91900,91900,0
20240424,162300,6958414700,91900,91900,91900,91900,0
20240424,162200,6958414700,91900,91900,91900,91900,0
20240424,162100,6958414700,91900,91900,91900,91900,0
20240424,162000,6958414700,91900,91900,91900,91900,0
20240424,161900,6958414700,91900,91900,91900,91900,0
20240424,161800,6958414700,91900,91900,91900,91900,0
20240424,161700,6958414700,91900,91900,91900,91900,4704
20240424,161600,6958414700,91900,91900,91900,91900,0
20240424,161500,6958414700,91900,91900,91900,91900,0
20240424,161400,6958414700,91900,91900,91900,91900,0
20240424,161300,6958414700,91900,91900,91900,91900,0
20240424,161200,6958414700,91900,91900,91900,91900,0
20240424,161100,6958414700,91900,91900,91900,91900,0
20240424,161000,6958414700,91900,91900,91900,91900,0
20240424,160900,6958414700,91900,91900,91900,91900,0
20240424,160800,6958414700,91900,91900,91900,91900,0
20240424,160700,6958414700,91900,91900,91900,91900,0
20240424,160600,6958414700,91900,91900,91900,91900,0
20240424,160500,6958414700,91900,91900,91900,91900,0
20240424,160400,6958414700,91900,91900,91900,91900,0
20240424,160300,6958414700,91900,91900,91900,91900,0
20240424,160200,6958414700,91900,91900,91900,91900,0
20240424,160100,6958414700,91900,91900,91900,91900,0
20240424,160000,6958414700,91900,91900,91900,91900,0
20240424,155900,6958414700,91900,91900,91900,91900,0
20240424,155800,6958414700,91900,91900,91900,91900,0
20240424,155700,6958414700,91900,91900,91900,91900,0
20240424,155600,6958414700,91900,91900,91900,91900,0
20240424,155500,6958414700,91900,91900,91900,91900,0
20240424,155400,6958414700,91900,91900,91900,91900,0
20240424,155300,6958414700,91900,91900,91900,91900,0
20240424,155200,6958414700,91900,91900,91900,91900,0
20240424,155100,6958414700,91900,91900,91900,91900,0
20240424,155000,6958414700,91900,91900,91900,91900,0
20240424,154900,6958414700,91900,91900,91900,91900,0
20240424,154800,6958414700,91900,91900,91900,91900,0
20240424,154700,6958414700,91900,91900,91900,91900,4704
20240424,154600,6958414700,91900,91900,91900,91900,0
20240424,154500,6958414700,91900,91900,91900,91900,0
20240424,154400,6958414700,91900,91900,91900,91900,0
20240424,154300,6958414700,91900,91900,91900,91900,0
20240424,154200,6958414700,91900,91900,91900,91900,0
20240424,154100,6958414700,91900,91900,91900,91900,0
20240424,154000,6958414700,91900,91900,91900,91900,0
20240424,153900,6958414700,91900,91900,91900,91900,0
20240424,153800,6958414700,91900,91900,91900,91900,0
20240424,153700,6958414700,91900,91900,91900,91900,0
20240424,153600,6958414700,91900,91900,91900,91900,0
20240424,153500,6958414700,91900,91900,91900,91900,0
20240424,153400,6958414700,91900,91900,91900,91900,0
20240424,153300,6958414700,91900,91900,91900,91900,0
20240424,153200,6958414700,91900,91900,91900,91900,0
20240424,153100,6958414700,91900,91900,91900,91900,0
20240424,153000,6958414700,91900,91900,91900,91900,4704
20240424,152900,6526117100,91700,91700,91700,91700,0
20240424,152800,6526117100,91700,91700,91700,91700,0
20240424,152700,6526117100,91700,91700,91700,91700,0
20240424,152600,6526117100,91700,91700,91700,91700,0
20240424,152500,6526117100,91700,91700,91700,91700,0
20240424,152400,6526117100,91700,91700,91700,91700,0
20240424,152300,6526117100,91700,91700,91700,91700,0
20240424,152200,6526117100,91700,91700,91700,91700,0
20240424,152100,6526117100,91700,91700,91700,91700,0
20240424,152000,6526117100,91700,91700,91700,91700,0
20240424,151900,6526117100,91700,91700,91700,91600,236
20240424,151800,6504479600,91600,91600,91700,91600,477
20240424,151700,6460786100,91600,91700,91700,91600,119
20240424,151600,6449876800,91600,91700,91700,91600,189
20240424,151500,6432564300,91600,91600,91700,91600,456
20240424,151400,6390794400,91700,91600,91700,91600,98
20240424,151300,6381817400,91700,91600,91700,91600,925
20240424,151200,6297085900,91700,91600,91700,91600,1751
20240424,151100,6136688700,91700,91600,91700,91600,179
20240424,151000,6120275400,91700,91600,91700,91600,113
20240424,150900,6109920900,91700,91600,91700,91600,58
20240424,150800,6104604600,91600,91700,91700,91600,34
20240424,150700,6101488000,91600,91600,91700,91600,137
20240424,150600,6088931000,91700,91700,91700,91600,277
20240424,150500,6063540800,91600,91700,91700,91600,1904
20240424,150400,5888972700,91800,91800,91800,91800,5
20240424,150300,5888513700,91800,91700,91800,91700,5
20240424,150200,5888055100,91700,91700,91700,91700,1
20240424,150100,5887963400,91800,91700,91800,91700,6
20240424,150000,5887412700,91700,91700,91700,91700,86
20240424,145900,5879526500,91700,92000,92000,91700,883
20240424,145800,5798462700,91900,91800,91900,91800,4
20240424,145700,5798095400,91800,91700,92000,91700,2390
20240424,145600,5578538400,91700,91700,91700,91700,33
20240424,145500,5575512300,91700,91700,91800,91700,10
20240424,145400,5574594900,91700,91800,91800,91700,15
20240424,145300,5573219100,91700,91700,91800,91700,34
20240424,145200,5570100900,91700,91700,91700,91700,175
20240424,145100,5554053400,91700,91700,91800,91700,125
20240424,145000,5542580700,91800,91800,91800,91700,296
20240424,144900,5515412200,91800,91800,91800,91800,11
20240424,144800,5514402400,91800,91800,91800,91800,15
20240424,144700,5513025400,91800,91700,91800,91700,395
20240424,144600,5476767400,91700,91700,91800,91700,252
20240424,144500,5453649000,91700,91700,91700,91700,3
20240424,144400,5453373900,91700,91800,91800,91700,598
20240424,144300,5398521700,91800,91800,91800,91800,125
20240424,144200,5387046700,91800,91800,91900,91800,129
20240424,144100,5375200000,91800,91800,91800,91800,91
20240424,144000,5366846200,91800,91900,91900,91800,2
20240424,143900,5366662500,91800,91800,91800,91800,12
20240424,143800,5365560900,91800,91800,91900,91800,26
20240424,143700,5363174000,91800,91800,91800,91800,26
20240424,143600,5360787200,91800,91800,91800,91800,165
20240424,143500,5345640200,91900,91700,91900,91700,1020
20240424,143400,5251999400,91700,91700,91700,91700,37
20240424,143300,5248606500,91700,91700,91700,91700,44
20240424,143200,5244571700,91700,91600,91700,91600,317
20240424,143100,5215506900,91600,91700,91800,91600,542
20240424,143000,5165805700,91800,91800,91800,91700,50
20240424,142900,5161219500,91800,91700,91800,91700,198
20240424,142800,5143051600,91700,91800,91800,91700,21
20240424,142700,5141125100,91800,91700,91800,91700,52
20240424,142600,5136352400,91700,91700,91800,91700,106
20240424,142500,5126623600,91700,91700,91700,91700,15
20240424,142400,5125248100,91700,91700,91800,91700,24
20240424,142300,5123046000,91800,91800,91800,91700,57
20240424,142200,5117816000,91700,91800,91800,91700,5
20240424,142100,5117357400,91700,91700,91800,91700,7
20240424,142000,5116715000,91700,91700,91700,91700,35
20240424,141900,5113505500,91700,91800,91800,91700,5
20240424,141800,5113046800,91700,91700,91700,91700,8
20240424,141700,5112313200,91700,91700,91700,91700,17
20240424,141600,5110754300,91700,91700,91700,91600,53
20240424,141500,5105894900,91700,91800,91800,91700,70
20240424,141400,5099475600,91700,91700,91700,91700,503
20240424,141300,5053350500,91700,91700,91700,91700,43
20240424,141200,5049407400,91700,91700,91700,91700,7
20240424,141100,5048765500,91700,91700,91800,91700,114
20240424,141000,5038304100,91700,91700,91700,91700,47
20240424,140900,5033994200,91700,91700,91700,91700,2
20240424,140800,5033810800,91700,91600,91800,91600,869
20240424,140700,4954116900,91600,91700,91700,91600,4
20240424,140600,4953750400,91600,91600,91600,91600,10
20240424,140500,4952834400,91600,91600,91600,91600,2
20240424,140400,4952651200,91700,91600,91700,91600,44
20240424,140300,4948620700,91700,91600,91700,91600,25
20240424,140200,4946330200,91600,91700,91700,91600,631
20240424,140100,4888529300,91700,91700,91700,91600,24
20240424,140000,4886329000,91600,91700,91700,91600,27
20240424,135900,4883854200,91600,91600,91600,91600,132
20240424,135800,4871763000,91600,91600,91700,91600,399
20240424,135700,4835193900,91600,91700,91700,91600,245
20240424,135600,4812731200,91600,91600,91700,91600,31
20240424,135500,4809889500,91600,91700,91700,91600,46
20240424,135400,4805675500,91600,91600,91600,91500,218
20240424,135300,4785708700,91500,91600,91600,91500,29
20240424,135200,4783053400,91500,91500,91600,91500,61
20240424,135100,4777467100,91600,91600,91600,91500,33
20240424,135000,4774445100,91600,91600,91600,91500,63
20240424,134900,4768675500,91500,91600,91600,91500,46
20240424,134800,4764462800,91500,91600,91600,91500,10
20240424,134700,4763546900,91600,91500,91600,91500,135
20240424,134600,4751187200,91600,91500,91600,91500,60
20240424,134500,4745691300,91500,91600,91600,91500,75
20240424,134400,4738822300,91600,91600,91600,91600,7
20240424,134300,4738181100,91600,91700,91700,91600,253
20240424,134200,4714987200,91600,91600,91600,91600,219
20240424,134100,4694926800,91600,91600,91600,91600,5
20240424,134000,4694468800,91600,91600,91600,91600,8
20240424,133900,4693736000,91600,91600,91600,91600,32
20240424,133800,4690804800,91500,91700,91700,91500,808
20240424,133700,4616823900,91600,91700,91700,91600,46
20240424,133600,4612607700,91700,91600,91700,91600,22
20240424,133500,4610591300,91600,91600,91600,91600,8
20240424,133400,4609858500,91600,91600,91600,91600,361
20240424,133300,4576790900,91600,91500,91600,91500,259
20240424,133200,4553071900,91500,91500,91600,91500,150
20240424,133100,4539343000,91600,91600,91600,91500,47
20240424,133000,4535038800,91600,91600,91600,91500,36
20240424,132900,4531741800,91500,91500,91600,91500,81
20240424,132800,4524328100,91500,91600,91600,91500,111
20240424,132700,4514162500,91600,91600,91700,91500,590
20240424,132600,4460122100,91700,91700,91700,91600,50
20240424,132500,4455540000,91700,91700,91700,91600,46
20240424,132400,4451322000,91700,91600,91700,91600,59
20240424,132300,4445912500,91600,91700,91700,91600,53
20240424,132200,4441055800,91700,91700,91700,91600,47
20240424,132100,4436746600,91600,91600,91700,91600,29
20240424,132000,4434088200,91600,91600,91600,91500,51
20240424,131900,4429418300,91600,91600,91600,91500,51
20240424,131800,4424750100,91600,91600,91600,91500,49
20240424,131700,4420263200,91600,91600,91600,91500,119
20240424,131600,4409371000,91600,91600,91600,91500,30
20240424,131500,4406623100,91600,91600,91600,91500,49
20240424,131400,4402135300,91600,91600,91600,91500,65
20240424,131300,4396184600,91600,91600,91600,91500,21
20240424,131200,4394261500,91500,91700,91700,91500,230
20240424,131100,4373194700,91600,91800,91800,91600,625
20240424,131000,4315890400,91700,91800,91800,91700,33
20240424,130900,4312861500,91700,91700,91700,91600,184
20240424,130800,4295989300,91700,91700,91700,91600,625
20240424,130700,4238686300,91700,91600,91700,91600,2
20240424,130600,4238503000,91600,91600,91600,91500,122
20240424,130500,4227328100,91600,91600,91600,91500,260
20240424,130400,4203515400,91600,91600,91600,91500,33
20240424,130300,4200494200,91500,91600,91600,91500,101
20240424,130200,4191245500,91600,91500,91600,91500,4
20240424,130100,4190879400,91500,91500,91500,91500,1
20240424,130000,4190787900,91500,91600,91600,91500,3
20240424,125900,4190513200,91500,91500,91500,91500,4
20240424,125800,4190147200,91500,91600,91600,91500,21
20240424,125700,4188224100,91600,91400,91600,91400,246
20240424,125600,4165711500,91400,91400,91500,91400,48
20240424,125500,4161323700,91400,91500,91500,91400,45
20240424,125400,4157208600,91400,91500,91500,91400,5
20240424,125300,4156751300,91500,91500,91500,91400,46
20240424,125200,4152543200,91500,91500,91500,91500,3
20240424,125100,4152268700,91400,91400,91500,91400,52
20240424,125000,4147513600,91400,91500,91600,91400,51
20240424,124900,4142847200,91400,91500,91500,91400,125
20240424,124800,4131411800,91500,91500,91600,91500,300
20240424,124700,4103950300,91500,91500,91500,91500,1
20240424,124600,4103858800,91500,91500,91500,91500,1
20240424,124500,4103767300,91500,91500,91500,91500,15
20240424,124400,4102394800,91500,91500,91600,91500,132
20240424,124300,4090316400,91500,91500,91500,91500,1
20240424,124200,4090224900,91600,91500,91600,91500,3
20240424,124100,4089950300,91600,91500,91600,91500,224
20240424,124000,4069453200,91500,91500,91600,91500,29
20240424,123900,4066798500,91500,91500,91600,91500,5
20240424,123800,4066340900,91600,91500,91600,91500,259
20240424,123700,4042641400,91500,91500,91600,91500,19
20240424,123600,4040902700,91500,91500,91500,91500,1
20240424,123500,4040811200,91500,91600,91600,91500,149
20240424,123400,4027165600,91600,91600,91600,91600,4
20240424,123300,4026799200,91500,91500,91500,91500,45
20240424,123200,4022681700,91500,91700,91700,91500,34
20240424,123100,4019566100,91600,91700,91700,91600,6
20240424,123000,4019016400,91500,91600,91600,91500,11
20240424,122900,4018009000,91700,91600,91700,91400,1318
20240424,122800,3897425700,91600,91600,91700,91400,1948
20240424,122700,3719279700,91600,91600,91700,91600,59
20240424,122600,3713872100,91600,91600,91600,91500,490
20240424,122500,3668988800,91600,91500,91600,91500,20
20240424,122400,3667157100,91600,91500,91600,91500,28
20240424,122300,3664592800,91500,91600,91600,91500,21
20240424,122200,3662669600,91600,91600,91600,91500,17
20240424,122100,3661112700,91600,91600,91600,91500,22
20240424,122000,3659098000,91600,91500,91600,91500,40
20240424,121900,3655434900,91600,91500,91600,91500,14
20240424,121800,3654152600,91500,91600,91600,91500,43
20240424,121700,3650214600,91600,91600,91600,91500,9
20240424,121600,3649390300,91500,91600,91600,91500,58
20240424,121500,3644078900,91600,91600,91600,91500,17
20240424,121400,3642522000,91500,91600,91600,91500,7
20240424,121300,3641880900,91500,91600,91600,91500,10
20240424,121200,3640965200,91600,91600,91600,91500,25
20240424,121100,3638676200,91500,91600,91600,91500,10
20240424,121000,3637761100,91500,91500,91600,91500,46
20240424,120900,3633551900,91500,91500,91600,91400,55
20240424,120800,3628519900,91500,91500,91600,91400,94
20240424,120700,3619919700,91500,91500,91600,91500,48
20240424,120600,3615527400,91500,91500,91600,91500,87
20240424,120500,3607566500,91600,91500,91600,91400,271
20240424,120400,3582772300,91500,91600,91600,91500,197
20240424,120300,3564744300,91500,91400,91600,91400,274
20240424,120200,3539676300,91500,91500,91500,91400,92
20240424,120100,3531258700,91400,91500,91500,91400,57
20240424,120000,3526044200,91500,91500,91500,91500,4
20240424,115900,3525678200,91400,91500,91500,91400,59
20240424,115800,3520280800,91500,91500,91500,91400,19
20240424,115700,3518542900,91500,91500,91500,91400,72
20240424,115600,3511956100,91500,91400,91500,91400,6
20240424,115500,3511407300,91400,91400,91500,91400,22
20240424,115400,3509394900,91400,91500,91500,91400,32
20240424,115300,3506467500,91400,91500,91500,91400,24
20240424,115200,3504271900,91400,91400,91500,91400,68
20240424,115100,3498056100,91400,91400,91500,91400,18
20240424,115000,3496409900,91400,91400,91500,91300,179
20240424,114900,3480041700,91300,91300,91400,91300,4
20240424,114800,3479676300,91300,91300,91400,91300,164
20240424,114700,3464702500,91400,91400,91400,91300,38
20240424,114600,3461230000,91300,91300,91300,91300,3
20240424,114500,3460956100,91300,91300,91400,91300,54
20240424,114400,3456025500,91300,91300,91400,91300,42
20240424,114300,3452190700,91300,91300,91300,91300,10
20240424,114200,3451277700,91400,91300,91400,91200,75
20240424,114100,3444427200,91200,91300,91300,91200,15
20240424,114000,3443058000,91300,91300,91500,91200,797
20240424,113900,3370355300,91300,91400,91500,91200,1714
20240424,113800,3213884000,91400,91500,91500,91400,3
20240424,113700,3213609700,91500,91500,91500,91400,120
20240424,113600,3202636100,91500,91400,91500,91400,148
20240424,113500,3189108000,91400,91400,91400,91300,25
20240424,113400,3186823600,91300,91400,91400,91300,80
20240424,113300,3179512800,91500,91400,91500,91400,50
20240424,113200,3174941700,91400,91400,91400,91400,1
20240424,113100,3174850300,91500,91400,91600,91400,192
20240424,113000,3157300200,91400,91400,91400,91400,1
20240424,112900,3157208800,91400,91500,91600,91400,199
20240424,112800,3138999800,91600,91600,91600,91500,29
20240424,112700,3136343900,91600,91400,91600,91400,177
20240424,112600,3120147500,91400,91400,91400,91400,15
20240424,112500,3118776500,91400,91400,91400,91400,3
20240424,112400,3118502300,91400,91400,91500,91400,45
20240424,112300,3114385700,91400,91400,91400,91400,5
20240424,112200,3113928700,91400,91400,91500,91400,26
20240424,112100,3111552100,91400,91400,91500,91400,25
20240424,112000,3109265300,91500,91500,91500,91500,1
20240424,111900,3109173800,91200,91300,91400,91200,1492
20240424,111800,2972965600,91300,91400,91400,91300,69
20240424,111700,2966662200,91500,91500,91500,91500,0
20240424,111600,2966662200,91500,91400,91500,91300,490
20240424,111500,2921881100,91400,91400,91400,91400,29
20240424,111400,2919230500,91400,91500,91500,91400,30
20240424,111300,2916487000,91600,91500,91600,91400,67
20240424,111200,2910357300,91600,91500,91600,91500,32
20240424,111100,2907429100,91500,91500,91500,91400,133
20240424,111000,2895263200,91500,91500,91500,91400,102
20240424,110900,2885937700,91500,91500,91500,91400,76
20240424,110800,2878985600,91500,91400,91500,91400,16
20240424,110700,2877522600,91500,91500,91500,91400,34
20240424,110600,2874412200,91500,91400,91500,91400,196
20240424,110500,2856491800,91400,91500,91500,91400,17
20240424,110400,2854937400,91500,91500,91500,91400,13
20240424,110300,2853748000,91500,91500,91500,91400,29
20240424,110200,2851094900,91400,91500,91500,91400,14
20240424,110100,2849814400,91400,91500,91500,91400,22
20240424,110000,2847802000,91400,91400,91500,91400,38
20240424,105900,2844326700,91400,91500,91500,91400,37
20240424,105800,2840942700,91500,91500,91500,91500,0
20240424,105700,2840942700,91500,91500,91500,91400,79
20240424,105600,2833715500,91500,91500,91500,91400,370
20240424,105500,2799885000,91500,91400,91500,91400,15
20240424,105400,2798513500,91400,91400,91500,91400,28
20240424,105300,2795952700,91500,91400,91500,91400,27
20240424,105200,2793484700,91400,91500,91500,91400,134
20240424,105100,2781235900,91500,91500,91500,91400,10
20240424,105000,2780321000,91400,91400,91500,91400,22
20240424,104900,2778308600,91400,91400,91400,91400,28
20240424,104800,2775749400,91400,91500,91500,91400,7
20240424,104700,2775109200,91400,91400,91400,91400,1
20240424,104600,2775017800,91400,91500,91500,91400,6
20240424,104500,2774468900,91500,91400,91500,91300,167
20240424,104400,2759199200,91600,91400,91600,91400,46
20240424,104300,2754992900,91400,91500,91600,91400,64
20240424,104200,2749137000,91400,91400,91400,91300,143
20240424,104100,2736067900,91400,91400,91400,91300,476
20240424,104000,2692591700,91400,91300,91600,91300,656
20240424,103900,2632651300,91300,91300,91300,91300,0
20240424,103800,2632651300,91300,91300,91400,91300,100
20240424,103700,2623513300,91300,91300,91300,91300,1
20240424,103600,2623422000,91300,91400,91400,91300,264
20240424,103500,2599294400,91400,91300,91400,91300,21
20240424,103400,2597375100,91300,91300,91300,91300,21
20240424,103300,2595457800,91300,91400,91400,91300,483
20240424,103200,2551318400,91500,91500,91600,91400,169
20240424,103100,2535862600,91600,91500,91600,91500,161
20240424,103000,2521118500,91400,91500,91600,91400,19
20240424,102900,2519379600,91600,91600,91600,91600,21
20240424,102800,2517456000,91400,91500,91600,91400,67
20240424,102700,2511320900,91600,91500,91600,91400,135
20240424,102600,2498969200,91500,91300,91500,91300,115
20240424,102500,2488461000,91300,91300,91300,91300,67
20240424,102400,2482343900,91300,91300,91400,91300,59
20240424,102300,2476955600,91300,91300,91400,91300,145
20240424,102200,2463716200,91300,91300,91300,91300,15
20240424,102100,2462346700,91300,91400,91400,91300,120
20240424,102000,2451389000,91300,91400,91500,91300,291
20240424,101900,2424796200,91400,91400,91400,91400,4
20240424,101800,2424430600,91400,91500,91500,91400,2
20240424,101700,2424247700,91500,91300,91500,91300,274
20240424,101600,2399215100,91300,91200,91400,91200,535
20240424,101500,2350367500,91300,91200,91300,91200,36
20240424,101400,2347082900,91200,91200,91300,91200,12
20240424,101300,2345988200,91200,91300,91300,91200,3
20240424,101200,2345714400,91300,91300,91300,91200,210
20240424,101100,2326557500,91300,91300,91300,91200,94
20240424,101000,2317982000,91200,91300,91300,91200,180
20240424,100900,2301550600,91200,91200,91300,91200,310
20240424,100800,2273251000,91300,91200,91300,91200,168
20240424,100700,2257927200,91200,91300,91300,91200,12
20240424,100600,2256832700,91200,91200,91300,91200,133
20240424,100500,2244700800,91200,91300,91300,91200,441
20240424,100400,2204477400,91300,91300,91400,91200,1526
20240424,100300,2065167400,91400,91400,91400,91300,227
20240424,100200,2044427300,91500,91500,91500,91400,836
20240424,100100,1968014300,91400,91400,91500,91400,10
20240424,100000,1967099500,91400,91500,91600,91400,414
20240424,095900,1929255000,91500,91500,91600,91500,37
20240424,095800,1925869400,91500,91500,91500,91400,367
20240424,095700,1892318700,91500,91400,91500,91400,58
20240424,095600,1887013000,91500,91500,91500,91400,679
20240424,095500,1824931700,91500,91500,91600,91500,51
20240424,095400,1820264600,91500,91600,91600,91500,122
20240424,095300,1809098300,91600,91600,91700,91400,217
20240424,095200,1789226500,91600,91500,91600,91400,342
20240424,095100,1757909600,91500,91500,91500,91500,55
20240424,095000,1752877100,91600,91500,91600,91500,148
20240424,094900,1739329500,91500,91500,91600,91500,247
20240424,094800,1716718600,91600,91500,91600,91500,391
20240424,094700,1680928200,91500,91500,91500,91500,34
20240424,094600,1677817200,91500,91500,91500,91500,128
20240424,094500,1666105200,91500,91500,91600,91500,591
20240424,094400,1612027100,91500,91500,91600,91500,143
20240424,094300,1598941200,91600,91500,91600,91500,10
20240424,094200,1598025800,91500,91600,91600,91500,707
20240424,094100,1533317400,91500,91500,91500,91500,18
20240424,094000,1531670400,91500,91600,91600,91500,365
20240424,093900,1498271200,91500,91600,91700,91500,592
20240424,093800,1444049200,91700,91700,91700,91600,117
20240424,093700,1433327800,91700,91700,91700,91700,38
20240424,093600,1429843200,91700,91700,91700,91600,138
20240424,093500,1417190300,91700,91600,91700,91600,118
20240424,093400,1406380900,91600,91600,91600,91500,6
20240424,093300,1405831400,91600,91600,91700,91500,677
20240424,093200,1343763500,91600,91600,91700,91600,85
20240424,093100,1335974500,91600,91700,91700,91600,132
20240424,093000,1323878100,91700,91500,91700,91500,106
20240424,092900,1314169900,91600,91500,91600,91500,364
20240424,092800,1280863700,91600,91600,91700,91600,732
20240424,092700,1213812400,91700,91600,91700,91600,10
20240424,092600,1212895700,91700,91600,91700,91600,745
20240424,092500,1144636800,91500,91700,91700,91500,52
20240424,092400,1139874700,91700,91700,91700,91500,323
20240424,092300,1110288800,91700,91600,91700,91500,632
20240424,092200,1052415900,91500,91600,91600,91500,104
20240424,092100,1042889800,91600,91700,91700,91600,285
20240424,092000,1016770100,91700,91600,91700,91600,145
20240424,091900,1003485100,91600,91500,91600,91500,39
20240424,091800,999912800,91500,91600,91600,91500,380
20240424,091700,965115100,91600,91600,91700,91600,234
20240424,091600,943680600,91600,91600,91700,91600,181
20240424,091500,927098700,91600,91600,91600,91500,240
20240424,091400,905118200,91600,91600,91600,91500,156
20240424,091300,890829300,91600,91700,91700,91600,342
20240424,091200,859496300,91700,91700,91700,91600,83
20240424,091100,851886700,91700,91600,91700,91600,133
20240424,091000,839699500,91600,91700,91700,91600,295
20240424,090900,812663400,91700,91700,91800,91700,407
20240424,090800,775329200,91700,91700,91800,91700,46
20240424,090700,771107700,91800,91700,91900,91600,897
20240424,090600,688789700,91700,91900,91900,91400,804
20240424,090500,615172600,91800,91800,91900,91800,317
20240424,090400,586067500,91800,92100,92100,91800,609
20240424,090300,530057000,92100,92000,92400,91900,618
20240424,090200,473181100,91900,91800,92000,91800,463
20240424,090100,430617900,91800,92600,92600,91800,525
20240424,090000,382221400,92600,92100,92700,92100,4140