KissMeData/141080/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,200500,28922126500,61000,61000,61000,61000,5554
20240416,200400,28922126500,61000,61000,61000,61000,0
20240416,200300,28922126500,61000,61000,61000,61000,0
20240416,200200,28922126500,61000,61000,61000,61000,0
20240416,200100,28922126500,61000,61000,61000,61000,0
20240416,200000,28922126500,61000,61000,61000,61000,0
20240416,195900,28922126500,61000,61000,61000,61000,0
20240416,195800,28922126500,61000,61000,61000,61000,0
20240416,195700,28922126500,61000,61000,61000,61000,0
20240416,195600,28922126500,61000,61000,61000,61000,0
20240416,195500,28922126500,61000,61000,61000,61000,0
20240416,195400,28922126500,61000,61000,61000,61000,0
20240416,195300,28922126500,61000,61000,61000,61000,0
20240416,195200,28922126500,61000,61000,61000,61000,0
20240416,195100,28922126500,61000,61000,61000,61000,0
20240416,195000,28922126500,61000,61000,61000,61000,0
20240416,194900,28922126500,61000,61000,61000,61000,0
20240416,194800,28922126500,61000,61000,61000,61000,0
20240416,194700,28922126500,61000,61000,61000,61000,0
20240416,194600,28922126500,61000,61000,61000,61000,0
20240416,194500,28922126500,61000,61000,61000,61000,0
20240416,194400,28922126500,61000,61000,61000,61000,0
20240416,194300,28922126500,61000,61000,61000,61000,0
20240416,194200,28922126500,61000,61000,61000,61000,0
20240416,194100,28922126500,61000,61000,61000,61000,0
20240416,194000,28922126500,61000,61000,61000,61000,0
20240416,193900,28922126500,61000,61000,61000,61000,0
20240416,193800,28922126500,61000,61000,61000,61000,0
20240416,193700,28922126500,61000,61000,61000,61000,0
20240416,193600,28922126500,61000,61000,61000,61000,0
20240416,193500,28922126500,61000,61000,61000,61000,5554
20240416,193400,28922126500,61000,61000,61000,61000,0
20240416,193300,28922126500,61000,61000,61000,61000,0
20240416,193200,28922126500,61000,61000,61000,61000,0
20240416,193100,28922126500,61000,61000,61000,61000,0
20240416,193000,28922126500,61000,61000,61000,61000,0
20240416,192900,28922126500,61000,61000,61000,61000,0
20240416,192800,28922126500,61000,61000,61000,61000,0
20240416,192700,28922126500,61000,61000,61000,61000,0
20240416,192600,28922126500,61000,61000,61000,61000,0
20240416,192500,28922126500,61000,61000,61000,61000,0
20240416,192400,28922126500,61000,61000,61000,61000,0
20240416,192300,28922126500,61000,61000,61000,61000,0
20240416,192200,28922126500,61000,61000,61000,61000,0
20240416,192100,28922126500,61000,61000,61000,61000,0
20240416,192000,28922126500,61000,61000,61000,61000,0
20240416,191900,28922126500,61000,61000,61000,61000,0
20240416,191800,28922126500,61000,61000,61000,61000,0
20240416,191700,28922126500,61000,61000,61000,61000,0
20240416,191600,28922126500,61000,61000,61000,61000,0
20240416,191500,28922126500,61000,61000,61000,61000,0
20240416,191400,28922126500,61000,61000,61000,61000,0
20240416,191300,28922126500,61000,61000,61000,61000,0
20240416,191200,28922126500,61000,61000,61000,61000,0
20240416,191100,28922126500,61000,61000,61000,61000,0
20240416,191000,28922126500,61000,61000,61000,61000,0
20240416,190900,28922126500,61000,61000,61000,61000,0
20240416,190800,28922126500,61000,61000,61000,61000,0
20240416,190700,28922126500,61000,61000,61000,61000,0
20240416,190600,28922126500,61000,61000,61000,61000,0
20240416,190500,28922126500,61000,61000,61000,61000,5554
20240416,190400,28922126500,61000,61000,61000,61000,0
20240416,190300,28922126500,61000,61000,61000,61000,0
20240416,190200,28922126500,61000,61000,61000,61000,0
20240416,190100,28922126500,61000,61000,61000,61000,0
20240416,190000,28922126500,61000,61000,61000,61000,0
20240416,185900,28922126500,61000,61000,61000,61000,0
20240416,185800,28922126500,61000,61000,61000,61000,0
20240416,185700,28922126500,61000,61000,61000,61000,0
20240416,185600,28922126500,61000,61000,61000,61000,0
20240416,185500,28922126500,61000,61000,61000,61000,0
20240416,185400,28922126500,61000,61000,61000,61000,0
20240416,185300,28922126500,61000,61000,61000,61000,0
20240416,185200,28922126500,61000,61000,61000,61000,0
20240416,185100,28922126500,61000,61000,61000,61000,0
20240416,185000,28922126500,61000,61000,61000,61000,0
20240416,184900,28922126500,61000,61000,61000,61000,0
20240416,184800,28922126500,61000,61000,61000,61000,0
20240416,184700,28922126500,61000,61000,61000,61000,0
20240416,184600,28922126500,61000,61000,61000,61000,0
20240416,184500,28922126500,61000,61000,61000,61000,0
20240416,184400,28922126500,61000,61000,61000,61000,0
20240416,184300,28922126500,61000,61000,61000,61000,0
20240416,184200,28922126500,61000,61000,61000,61000,0
20240416,184100,28922126500,61000,61000,61000,61000,0
20240416,184000,28922126500,61000,61000,61000,61000,0
20240416,183900,28922126500,61000,61000,61000,61000,0
20240416,183800,28922126500,61000,61000,61000,61000,0
20240416,183700,28922126500,61000,61000,61000,61000,0
20240416,183600,28922126500,61000,61000,61000,61000,0
20240416,183500,28922126500,61000,61000,61000,61000,5554
20240416,183400,28922126500,61000,61000,61000,61000,0
20240416,183300,28922126500,61000,61000,61000,61000,0
20240416,183200,28922126500,61000,61000,61000,61000,0
20240416,183100,28922126500,61000,61000,61000,61000,0
20240416,183000,28922126500,61000,61000,61000,61000,0
20240416,182900,28922126500,61000,61000,61000,61000,0
20240416,182800,28922126500,61000,61000,61000,61000,0
20240416,182700,28922126500,61000,61000,61000,61000,0
20240416,182600,28922126500,61000,61000,61000,61000,0
20240416,182500,28922126500,61000,61000,61000,61000,0
20240416,182400,28922126500,61000,61000,61000,61000,0
20240416,182300,28922126500,61000,61000,61000,61000,0
20240416,182200,28922126500,61000,61000,61000,61000,0
20240416,182100,28922126500,61000,61000,61000,61000,0
20240416,182000,28922126500,61000,61000,61000,61000,0
20240416,181900,28922126500,61000,61000,61000,61000,0
20240416,181800,28922126500,61000,61000,61000,61000,0
20240416,181700,28922126500,61000,61000,61000,61000,0
20240416,181600,28922126500,61000,61000,61000,61000,0
20240416,181500,28922126500,61000,61000,61000,61000,0
20240416,181400,28922126500,61000,61000,61000,61000,0
20240416,181300,28922126500,61000,61000,61000,61000,0
20240416,181200,28922126500,61000,61000,61000,61000,0
20240416,181100,28922126500,61000,61000,61000,61000,0
20240416,181000,28922126500,61000,61000,61000,61000,0
20240416,180900,28922126500,61000,61000,61000,61000,0
20240416,180800,28922126500,61000,61000,61000,61000,0
20240416,180700,28922126500,61000,61000,61000,61000,0
20240416,180600,28922126500,61000,61000,61000,61000,0
20240416,180500,28922126500,61000,61000,61000,61000,5554
20240416,180400,28922126500,61000,61000,61000,61000,0
20240416,180300,28922126500,61000,61000,61000,61000,0
20240416,180200,28922126500,61000,61000,61000,61000,0
20240416,180100,28922126500,61000,61000,61000,61000,0
20240416,180000,28922126500,61000,61000,61000,61000,0
20240416,175900,28922126500,61000,61000,61000,61000,0
20240416,175800,28922126500,61000,61000,61000,61000,0
20240416,175700,28922126500,61000,61000,61000,61000,0
20240416,175600,28922126500,61000,61000,61000,61000,0
20240416,175500,28922126500,61000,61000,61000,61000,0
20240416,175400,28922126500,61000,61000,61000,61000,0
20240416,175300,28922126500,61000,61000,61000,61000,0
20240416,175200,28922126500,61000,61000,61000,61000,0
20240416,175100,28922126500,61000,61000,61000,61000,0
20240416,175000,28922126500,61000,61000,61000,61000,0
20240416,174900,28922126500,61000,61000,61000,61000,0
20240416,174800,28922126500,61000,61000,61000,61000,0
20240416,174700,28922126500,61000,61000,61000,61000,0
20240416,174600,28922126500,61000,61000,61000,61000,0
20240416,174500,28922126500,61000,61000,61000,61000,0
20240416,174400,28922126500,61000,61000,61000,61000,0
20240416,174300,28922126500,61000,61000,61000,61000,0
20240416,174200,28922126500,61000,61000,61000,61000,0
20240416,174100,28922126500,61000,61000,61000,61000,0
20240416,174000,28922126500,61000,61000,61000,61000,0
20240416,173900,28922126500,61000,61000,61000,61000,0
20240416,173800,28922126500,61000,61000,61000,61000,0
20240416,173700,28922126500,61000,61000,61000,61000,0
20240416,173600,28922126500,61000,61000,61000,61000,0
20240416,173500,28922126500,61000,61000,61000,61000,5554
20240416,173400,28922126500,61000,61000,61000,61000,0
20240416,173300,28922126500,61000,61000,61000,61000,0
20240416,173200,28922126500,61000,61000,61000,61000,0
20240416,173100,28922126500,61000,61000,61000,61000,0
20240416,173000,28922126500,61000,61000,61000,61000,0
20240416,172900,28922126500,61000,61000,61000,61000,0
20240416,172800,28922126500,61000,61000,61000,61000,0
20240416,172700,28922126500,61000,61000,61000,61000,0
20240416,172600,28922126500,61000,61000,61000,61000,0
20240416,172500,28922126500,61000,61000,61000,61000,0
20240416,172400,28922126500,61000,61000,61000,61000,0
20240416,172300,28922126500,61000,61000,61000,61000,0
20240416,172200,28922126500,61000,61000,61000,61000,0
20240416,172100,28922126500,61000,61000,61000,61000,0
20240416,172000,28922126500,61000,61000,61000,61000,0
20240416,171900,28922126500,61000,61000,61000,61000,0
20240416,171800,28922126500,61000,61000,61000,61000,0
20240416,171700,28922126500,61000,61000,61000,61000,0
20240416,171600,28922126500,61000,61000,61000,61000,0
20240416,171500,28922126500,61000,61000,61000,61000,0
20240416,171400,28922126500,61000,61000,61000,61000,0
20240416,171300,28922126500,61000,61000,61000,61000,0
20240416,171200,28922126500,61000,61000,61000,61000,0
20240416,171100,28922126500,61000,61000,61000,61000,0
20240416,171000,28922126500,61000,61000,61000,61000,0
20240416,170900,28922126500,61000,61000,61000,61000,0
20240416,170800,28922126500,61000,61000,61000,61000,0
20240416,170700,28922126500,61000,61000,61000,61000,0
20240416,170600,28922126500,61000,61000,61000,61000,0
20240416,170500,28922126500,61000,61000,61000,61000,5554
20240416,170400,28922126500,61000,61000,61000,61000,0
20240416,170300,28922126500,61000,61000,61000,61000,0
20240416,170200,28922126500,61000,61000,61000,61000,0
20240416,170100,28922126500,61000,61000,61000,61000,0
20240416,170000,28922126500,61000,61000,61000,61000,0
20240416,165900,28922126500,61000,61000,61000,61000,0
20240416,165800,28922126500,61000,61000,61000,61000,0
20240416,165700,28922126500,61000,61000,61000,61000,0
20240416,165600,28922126500,61000,61000,61000,61000,0
20240416,165500,28922126500,61000,61000,61000,61000,0
20240416,165400,28922126500,61000,61000,61000,61000,0
20240416,165300,28922126500,61000,61000,61000,61000,0
20240416,165200,28922126500,61000,61000,61000,61000,0
20240416,165100,28922126500,61000,61000,61000,61000,0
20240416,165000,28922126500,61000,61000,61000,61000,0
20240416,164900,28922126500,61000,61000,61000,61000,0
20240416,164800,28922126500,61000,61000,61000,61000,0
20240416,164700,28922126500,61000,61000,61000,61000,0
20240416,164600,28922126500,61000,61000,61000,61000,0
20240416,164500,28922126500,61000,61000,61000,61000,0
20240416,164400,28922126500,61000,61000,61000,61000,0
20240416,164300,28922126500,61000,61000,61000,61000,0
20240416,164200,28922126500,61000,61000,61000,61000,0
20240416,164100,28922126500,61000,61000,61000,61000,0
20240416,164000,28922126500,61000,61000,61000,61000,0
20240416,163900,28922126500,61000,61000,61000,61000,0
20240416,163800,28922126500,61000,61000,61000,61000,0
20240416,163700,28922126500,61000,61000,61000,61000,0
20240416,163600,28922126500,61000,61000,61000,61000,0
20240416,163500,28922126500,61000,61000,61000,61000,5554
20240416,163400,28922126500,61000,61000,61000,61000,0
20240416,163300,28922126500,61000,61000,61000,61000,0
20240416,163200,28922126500,61000,61000,61000,61000,0
20240416,163100,28922126500,61000,61000,61000,61000,0
20240416,163000,28922126500,61000,61000,61000,61000,0
20240416,162900,28922126500,61000,61000,61000,61000,0
20240416,162800,28922126500,61000,61000,61000,61000,0
20240416,162700,28922126500,61000,61000,61000,61000,0
20240416,162600,28922126500,61000,61000,61000,61000,0
20240416,162500,28922126500,61000,61000,61000,61000,0
20240416,162400,28922126500,61000,61000,61000,61000,0
20240416,162300,28922126500,61000,61000,61000,61000,0
20240416,162200,28922126500,61000,61000,61000,61000,0
20240416,162100,28922126500,61000,61000,61000,61000,0
20240416,162000,28922126500,61000,61000,61000,61000,0
20240416,161900,28922126500,61000,61000,61000,61000,0
20240416,161800,28922126500,61000,61000,61000,61000,0
20240416,161700,28922126500,61000,61000,61000,61000,0
20240416,161600,28922126500,61000,61000,61000,61000,0
20240416,161500,28922126500,61000,61000,61000,61000,0
20240416,161400,28922126500,61000,61000,61000,61000,0
20240416,161300,28922126500,61000,61000,61000,61000,0
20240416,161200,28922126500,61000,61000,61000,61000,0
20240416,161100,28922126500,61000,61000,61000,61000,0
20240416,161000,28922126500,61000,61000,61000,61000,0
20240416,160900,28922126500,61000,61000,61000,61000,0
20240416,160800,28922126500,61000,61000,61000,61000,0
20240416,160700,28922126500,61000,61000,61000,61000,0
20240416,160600,28922126500,61000,61000,61000,61000,0
20240416,160500,28922126500,61000,61000,61000,61000,5554
20240416,160400,28922126500,61000,61000,61000,61000,0
20240416,160300,28922126500,61000,61000,61000,61000,0
20240416,160200,28922126500,61000,61000,61000,61000,0
20240416,160100,28922126500,61000,61000,61000,61000,0
20240416,160000,28922126500,61000,61000,61000,61000,0
20240416,155900,28922126500,61000,61000,61000,61000,0
20240416,155800,28922126500,61000,61000,61000,61000,0
20240416,155700,28922126500,61000,61000,61000,61000,0
20240416,155600,28922126500,61000,61000,61000,61000,0
20240416,155500,28922126500,61000,61000,61000,61000,0
20240416,155400,28922126500,61000,61000,61000,61000,0
20240416,155300,28922126500,61000,61000,61000,61000,0
20240416,155200,28922126500,61000,61000,61000,61000,0
20240416,155100,28922126500,61000,61000,61000,61000,0
20240416,155000,28922126500,61000,61000,61000,61000,0
20240416,154900,28922126500,61000,61000,61000,61000,0
20240416,154800,28922126500,61000,61000,61000,61000,0
20240416,154700,28922126500,61000,61000,61000,61000,0
20240416,154600,28922126500,61000,61000,61000,61000,0
20240416,154500,28922126500,61000,61000,61000,61000,0
20240416,154400,28922126500,61000,61000,61000,61000,0
20240416,154300,28922126500,61000,61000,61000,61000,0
20240416,154200,28922126500,61000,61000,61000,61000,0
20240416,154100,28922126500,61000,61000,61000,61000,0
20240416,154000,28922126500,61000,61000,61000,61000,0
20240416,153900,28922126500,61000,61000,61000,61000,0
20240416,153800,28922126500,61000,61000,61000,61000,0
20240416,153700,28922126500,61000,61000,61000,61000,0
20240416,153600,28922126500,61000,61000,61000,61000,0
20240416,153500,28922126500,61000,61000,61000,61000,5554
20240416,153400,28922126500,61000,61000,61000,61000,0
20240416,153300,28922126500,61000,61000,61000,61000,0
20240416,153200,28922126500,61000,61000,61000,61000,0
20240416,153100,28922126500,61000,61000,61000,61000,0
20240416,153000,28922126500,61000,61000,61000,61000,5554
20240416,152900,28583332500,61100,61100,61100,61100,0
20240416,152800,28583332500,61100,61100,61100,61100,0
20240416,152700,28583332500,61100,61100,61100,61100,0
20240416,152600,28583332500,61100,61100,61100,61100,0
20240416,152500,28583332500,61100,61100,61100,61100,0
20240416,152400,28583332500,61100,61100,61100,61100,0
20240416,152300,28583332500,61100,61100,61100,61100,0
20240416,152200,28583332500,61100,61100,61100,61100,0
20240416,152100,28583332500,61100,61100,61100,61100,0
20240416,152000,28583332500,61100,61100,61100,61100,0
20240416,151900,28583332500,61100,61100,61200,61100,1332
20240416,151800,28501881400,61100,61000,61100,61000,3458
20240416,151700,28290713300,61000,61100,61100,61000,2375
20240416,151600,28145819900,61100,61000,61100,61000,616
20240416,151500,28108234700,61100,61200,61200,61000,1592
20240416,151400,28010999700,61100,61200,61200,61100,857
20240416,151300,27958600700,61200,61200,61200,61100,667
20240416,151200,27917835000,61200,61100,61200,61000,940
20240416,151100,27860348400,61100,61000,61200,60900,3117
20240416,151000,27670038200,61000,60900,61000,60900,543
20240416,150900,27636959000,60900,61000,61100,60900,2604
20240416,150800,27478140200,61000,60900,61000,60800,1752
20240416,150700,27371452600,60900,61100,61100,60800,2456
20240416,150600,27221698600,61100,61100,61100,61000,704
20240416,150500,27178727800,61000,61100,61100,61000,665
20240416,150400,27138143100,61100,61100,61100,61000,768
20240416,150300,27091268800,61100,61000,61100,61000,739
20240416,150200,27046155900,61000,61100,61100,61000,835
20240416,150100,26995210800,61100,61100,61100,61000,324
20240416,150000,26975439900,61000,61000,61200,61000,542
20240416,145900,26942348300,61100,61200,61200,61000,2801
20240416,145800,26771184600,61100,61000,61200,60900,2153
20240416,145700,26639772100,61000,60900,61000,60900,1652
20240416,145600,26539035900,60900,60800,60900,60700,1863
20240416,145500,26425754800,60800,60800,60800,60700,638
20240416,145400,26387005400,60900,60700,60900,60700,550
20240416,145300,26353570700,60800,60900,60900,60800,520
20240416,145200,26321941100,60800,60800,60900,60700,1326
20240416,145100,26241325100,60900,60700,60900,60700,1001
20240416,145000,26180454500,60800,60900,60900,60700,793
20240416,144900,26132281500,60800,60800,60900,60700,456
20240416,144800,26104547500,60800,60900,61000,60800,610
20240416,144700,26067408000,60700,60400,60900,60400,5271
20240416,144600,25747667900,60400,60400,60500,60400,896
20240416,144500,25693537300,60400,60400,60500,60300,2849
20240416,144400,25521535600,60300,60300,60400,60300,1319
20240416,144300,25441986900,60300,60400,60400,60300,1244
20240416,144200,25366957600,60300,60400,60400,60300,1141
20240416,144100,25298141900,60400,60400,60500,60300,1406
20240416,144000,25213229600,60400,60400,60500,60400,969
20240416,143900,25154693000,60500,60500,60500,60400,635
20240416,143800,25116315900,60400,60500,60500,60400,923
20240416,143700,25060551900,60400,60400,60500,60400,263
20240416,143600,25044660000,60500,60400,60500,60400,944
20240416,143500,24987613200,60400,60500,60600,60400,239
20240416,143400,24973148900,60400,60400,60500,60400,2302
20240416,143300,24834047400,60500,60500,60500,60400,192
20240416,143200,24822441800,60500,60500,60600,60400,502
20240416,143100,24792081000,60500,60600,60600,60500,243
20240416,143000,24777373100,60600,60400,60600,60400,3339
20240416,142900,24575402300,60400,60400,60500,60400,445
20240416,142800,24548508900,60500,60500,60500,60300,1938
20240416,142700,24431374500,60400,60400,60500,60400,847
20240416,142600,24380210000,60400,60400,60500,60400,444
20240416,142500,24353380100,60400,60400,60500,60400,668
20240416,142400,24313027600,60400,60400,60500,60400,380
20240416,142300,24290068300,60500,60400,60500,60400,890
20240416,142200,24236277700,60400,60500,60500,60400,477
20240416,142100,24207459900,60400,60400,60500,60400,940
20240416,142000,24150668000,60500,60400,60500,60400,594
20240416,141900,24114759900,60500,60400,60500,60400,542
20240416,141800,24082010300,60400,60500,60500,60400,301
20240416,141700,24063824900,60500,60400,60500,60300,2289
20240416,141600,23925571200,60400,60400,60400,60300,712
20240416,141500,23882589300,60500,60300,60500,60300,1146
20240416,141400,23813432000,60300,60500,60500,60300,780
20240416,141300,23766343500,60500,60400,60500,60400,689
20240416,141200,23724717600,60400,60300,60500,60300,328
20240416,141100,23704915200,60300,60500,60500,60300,820
20240416,141000,23655395900,60500,60600,60600,60400,361
20240416,140900,23633571400,60600,60500,60600,60400,363
20240416,140800,23611610700,60700,60500,60700,60500,958
20240416,140700,23553594000,60500,60600,60700,60500,548
20240416,140600,23520418500,60500,60700,60700,60500,1538
20240416,140500,23427285900,60600,60700,60700,60600,352
20240416,140400,23405949300,60700,60600,60700,60600,710
20240416,140300,23362909100,60600,60500,60700,60500,1413
20240416,140200,23277301700,60500,60600,60600,60500,567
20240416,140100,23242987100,60500,60500,60600,60500,648
20240416,140000,23203770400,60500,60500,60600,60500,487
20240416,135900,23174301200,60600,60500,60600,60500,455
20240416,135800,23146769000,60500,60400,60600,60400,1649
20240416,135700,23047006300,60500,60400,60500,60400,382
20240416,135600,23023921800,60500,60500,60600,60400,1782
20240416,135500,22916161100,60400,60300,60500,60300,1609
20240416,135400,22818944900,60300,60400,60500,60300,762
20240416,135300,22772969000,60300,60300,60500,60300,657
20240416,135200,22733332400,60500,60400,60500,60300,323
20240416,135100,22713831800,60400,60300,60500,60300,919
20240416,135000,22658334100,60300,60400,60400,60200,1428
20240416,134900,22572257300,60300,60400,60400,60300,606
20240416,134800,22535702700,60300,60300,60400,60300,1826
20240416,134700,22425581300,60400,60300,60400,60300,566
20240416,134600,22391446800,60300,60300,60500,60300,671
20240416,134500,22350948400,60400,60500,60500,60300,809
20240416,134400,22302086600,60500,60400,60500,60400,693
20240416,134300,22260226100,60400,60500,60500,60400,1302
20240416,134200,22181552900,60400,60400,60500,60400,147
20240416,134100,22172669200,60400,60500,60600,60400,991
20240416,134000,22112716600,60500,60700,60700,60500,440
20240416,133900,22086063100,60700,60600,60700,60500,415
20240416,133800,22060931900,60600,60700,60700,60600,197
20240416,133700,22048988900,60600,60600,60700,60600,476
20240416,133600,22020123700,60700,60600,60700,60600,343
20240416,133500,21999326700,60700,60700,60700,60600,104
20240416,133400,21993021600,60700,60700,60700,60600,768
20240416,133300,21946459000,60700,60700,60700,60600,207
20240416,133200,21933904800,60700,60600,60700,60600,691
20240416,133100,21891995800,60600,60700,60700,60600,196
20240416,133000,21880111600,60700,60400,60700,60400,2140
20240416,132900,21750494300,60400,60400,60500,60400,269
20240416,132800,21734233000,60400,60400,60500,60400,459
20240416,132700,21706499900,60400,60300,60500,60300,306
20240416,132600,21688013600,60400,60400,60400,60300,387
20240416,132500,21664673500,60500,60500,60500,60300,249
20240416,132400,21649635700,60400,60600,60600,60400,669
20240416,132300,21609205600,60600,60400,60600,60300,2105
20240416,132200,21482051000,60300,60400,60400,60200,1034
20240416,132100,21419689000,60300,60300,60400,60300,1439
20240416,132000,21332898700,60400,60300,60400,60300,318
20240416,131900,21313717400,60300,60400,60500,60300,596
20240416,131800,21277738300,60400,60400,60500,60400,725
20240416,131700,21233917400,60400,60400,60500,60300,640
20240416,131600,21195298200,60500,60400,60500,60400,1177
20240416,131500,21124143500,60500,60400,60500,60400,466
20240416,131400,21095986600,60400,60400,60500,60400,199
20240416,131300,21083960900,60500,60700,60700,60500,889
20240416,131200,21030145400,60600,60500,60700,60500,310
20240416,131100,21011365000,60600,60700,60700,60500,330
20240416,131000,20991380300,60600,60600,60700,60500,368
20240416,130900,20969073600,60600,60600,60700,60500,231
20240416,130800,20955086100,60500,60400,60500,60400,714
20240416,130700,20911895700,60400,60600,60600,60400,1008
20240416,130600,20850984500,60500,60600,60600,60500,479
20240416,130500,20821994700,60500,60600,60700,60500,596
20240416,130400,20785902700,60500,60600,60600,60500,862
20240416,130300,20733726200,60600,60600,60700,60500,1244
20240416,130200,20658335100,60700,60700,60800,60600,290
20240416,130100,20640755700,60600,60700,60800,60600,178
20240416,130000,20629950900,60600,60700,60800,60600,224
20240416,125900,20616366500,60800,60600,60800,60500,412
20240416,125800,20591372100,60600,60700,60700,60500,880
20240416,125700,20538041800,60700,60800,60800,60600,419
20240416,125600,20512620100,60700,60700,60800,60700,618
20240416,125500,20475086300,60700,60700,60800,60700,202
20240416,125400,20462821100,60800,60800,60800,60700,173
20240416,125300,20452309800,60800,60600,60800,60600,966
20240416,125200,20393666700,60600,60700,60700,60600,796
20240416,125100,20345386000,60700,60600,60700,60600,415
20240416,125000,20320213100,60600,60600,60700,60600,355
20240416,124900,20298685900,60700,60500,60700,60400,1466
20240416,124800,20209879800,60600,60600,60700,60500,399
20240416,124700,20185697200,60600,60400,60600,60400,1236
20240416,124600,20110913300,60400,60400,60500,60400,378
20240416,124500,20088063900,60500,60400,60500,60400,700
20240416,124400,20045738100,60500,60400,60500,60400,403
20240416,124300,20021375300,60500,60400,60600,60400,142
20240416,124200,20012783900,60400,60600,60600,60400,1043
20240416,124100,19949674400,60600,60600,60600,60500,1038
20240416,124000,19886866900,60600,60500,60600,60500,656
20240416,123900,19847173000,60500,60500,60600,60500,248
20240416,123800,19832151800,60500,60600,60700,60500,455
20240416,123700,19804579100,60600,60700,60800,60600,1216
20240416,123600,19730771200,60700,60600,60700,60600,287
20240416,123500,19713369100,60600,60600,60700,60600,555
20240416,123400,19679728000,60600,60600,60700,60600,357
20240416,123300,19658091400,60600,60600,60800,60600,563
20240416,123200,19623933000,60600,60600,60800,60600,783
20240416,123100,19576384500,60600,60600,60700,60600,464
20240416,123000,19548249300,60700,60700,60800,60600,618
20240416,122900,19510737700,60600,60700,60700,60600,334
20240416,122800,19490485700,60600,60700,60700,60600,361
20240416,122700,19468605000,60700,60600,60700,60500,813
20240416,122600,19419334700,60600,60700,60700,60500,157
20240416,122500,19409813300,60600,60600,60700,60500,401
20240416,122400,19385513800,60600,60500,60600,60400,1590
20240416,122300,19289277000,60500,60600,60600,60500,660
20240416,122200,19249332700,60600,60500,60700,60500,161
20240416,122100,19239577300,60600,60600,60700,60500,466
20240416,122000,19211334000,60600,60700,60800,60600,176
20240416,121900,19200657000,60700,60700,60800,60600,731
20240416,121800,19156293400,60700,60600,60800,60600,361
20240416,121700,19134405600,60600,60500,60700,60500,317
20240416,121600,19115183100,60600,60600,60600,60500,472
20240416,121500,19086614500,60500,60600,60700,60500,488
20240416,121400,19057039500,60700,60800,60900,60600,1193
20240416,121300,18984627500,60900,60800,60900,60800,406
20240416,121200,18959924500,60800,60800,60900,60800,641
20240416,121100,18920894700,60900,60800,60900,60700,584
20240416,121000,18885394500,60900,60800,60900,60700,158
20240416,120900,18875793000,60700,60800,60800,60700,268
20240416,120800,18859508300,60800,60800,60800,60700,432
20240416,120700,18833252700,60700,60600,60800,60600,470
20240416,120600,18804692300,60700,60700,60800,60700,861
20240416,120500,18752419600,60700,60800,60800,60700,73
20240416,120400,18747985200,60700,60800,60800,60700,518
20240416,120300,18716531300,60800,60800,61000,60700,2559
20240416,120200,18560833600,60800,60800,61000,60800,357
20240416,120100,18539103300,60800,60800,61000,60800,387
20240416,120000,18515551900,60800,60900,61000,60800,203
20240416,115900,18503196000,60900,60900,61000,60800,777
20240416,115800,18455872700,60900,60900,61000,60800,1911
20240416,115700,18339529900,60800,60600,60800,60600,340
20240416,115600,18318861600,60800,60600,60800,60500,614
20240416,115500,18281633700,60600,60600,60700,60500,721
20240416,115400,18237934000,60600,60600,60600,60500,974
20240416,115300,18178961000,60600,60600,60600,60500,309
20240416,115200,18160246200,60500,60600,60600,60500,662
20240416,115100,18120162800,60600,60500,60600,60500,375
20240416,115000,18097454900,60600,60400,60600,60400,323
20240416,114900,18077902100,60400,60400,60500,60400,411
20240416,114800,18053059500,60500,60400,60500,60400,536
20240416,114700,18020645000,60500,60500,60600,60400,793
20240416,114600,17972724200,60400,60600,60700,60400,1167
20240416,114500,17902042900,60600,60400,60600,60300,504
20240416,114400,17871539700,60300,60300,60400,60200,1031
20240416,114300,17809373600,60200,60200,60400,60200,966
20240416,114200,17751148300,60200,60100,60300,60100,968
20240416,114100,17692877800,60100,60100,60200,60100,381
20240416,114000,17669955700,60100,60200,60300,60100,501
20240416,113900,17639804400,60100,60300,60300,60100,3002
20240416,113800,17459089800,60200,60200,60400,60200,1383
20240416,113700,17375704600,60300,60200,60400,60200,2024
20240416,113600,17253681200,60300,60200,60300,60200,733
20240416,113500,17209501800,60200,60300,60300,60100,999
20240416,113400,17149361900,60200,60300,60400,60200,800
20240416,113300,17101122100,60300,60100,60300,60100,1475
20240416,113200,17012423000,60200,60200,60300,60100,2251
20240416,113100,16876891000,60200,60200,60400,60100,2027
20240416,113000,16754830200,60200,60300,60300,60100,1665
20240416,112900,16654607900,60300,60300,60400,60200,944
20240416,112800,16597701200,60300,60200,60300,60200,611
20240416,112700,16560890500,60200,60200,60400,60200,1198
20240416,112600,16488724000,60300,60200,60300,60200,866
20240416,112500,16436538200,60300,60400,60400,60200,692
20240416,112400,16394846600,60400,60200,60400,60200,2669
20240416,112300,16234075700,60200,60300,60400,60200,1766
20240416,112200,16127694400,60300,60300,60400,60200,3672
20240416,112100,15906283700,60300,60400,60500,60300,1708
20240416,112000,15803189800,60400,60500,60600,60400,1868
20240416,111900,15690238600,60500,60700,60700,60500,1484
20240416,111800,15600417200,60700,60800,60800,60600,917
20240416,111700,15544814300,60700,60800,60800,60700,418
20240416,111600,15519419800,60800,60700,61000,60700,1896
20240416,111500,15404158600,60700,60700,60800,60600,1160
20240416,111400,15333809900,60700,60700,60700,60600,1984
20240416,111300,15213424400,60600,60700,60700,60500,1557
20240416,111200,15119033800,60600,60800,60800,60500,2447
20240416,111100,14970586000,60700,60700,60800,60700,284
20240416,111000,14953344200,60700,60800,60900,60600,2478
20240416,110900,14802890600,60900,60700,61000,60700,2554
20240416,110800,14647319600,60700,60600,60800,60600,914
20240416,110700,14591859400,60600,60500,60700,60500,1504
20240416,110600,14500737300,60500,60600,60700,60500,1927
20240416,110500,14383958300,60600,60600,60700,60500,5221
20240416,110400,14067753000,60700,60800,60800,60600,5008
20240416,110300,13763930900,60800,60800,60800,60600,3449
20240416,110200,13554553300,60800,60800,60900,60700,467
20240416,110100,13526150900,60800,60800,60900,60700,612
20240416,110000,13488933600,60800,60800,61000,60800,1760
20240416,105900,13381809000,60800,60700,60900,60700,3767
20240416,105800,13152989500,60800,60900,60900,60700,1670
20240416,105700,13051458000,60800,61000,61000,60800,1908
20240416,105600,12935403000,61000,61000,61000,60900,740
20240416,105500,12890277500,61100,61000,61100,60900,419
20240416,105400,12864724200,60900,60900,61000,60900,755
20240416,105300,12818689400,61000,61000,61000,60800,2195
20240416,105200,12685029500,61000,61000,61000,60800,1732
20240416,105100,12579548200,60900,60900,61000,60800,978
20240416,105000,12519992600,60900,60900,61000,60900,1514
20240416,104900,12427755400,61000,61000,61100,60900,661
20240416,104800,12387445200,61100,61100,61100,61000,1426
20240416,104700,12300441700,61100,61100,61100,61000,568
20240416,104600,12265758000,61000,61000,61100,60900,2036
20240416,104500,12141571100,60900,61000,61000,60900,604
20240416,104400,12104781000,60900,61100,61100,60900,2988
20240416,104300,11922659300,61000,61000,61100,60900,1663
20240416,104200,11821232000,61100,61000,61100,61000,1504
20240416,104100,11729454100,61000,61000,61200,60900,2235
20240416,104000,11593050600,61000,61100,61100,60900,6951
20240416,103900,11169077600,61100,61100,61200,61000,1910
20240416,103800,11052358900,61100,61100,61300,61100,560
20240416,103700,11018117600,61100,61300,61400,61100,3851
20240416,103600,10782441300,61300,61300,61300,61200,179
20240416,103500,10771472100,61300,61300,61400,61200,327
20240416,103400,10751430300,61300,61300,61400,61300,307
20240416,103300,10732601100,61300,61500,61500,61300,1004
20240416,103200,10670982800,61600,61600,61600,61400,1215
20240416,103100,10596197300,61500,61500,61600,61500,166
20240416,103000,10585987200,61500,61500,61500,61400,882
20240416,102900,10531783300,61400,61400,61400,61300,1219
20240416,102800,10456994500,61400,61400,61400,61300,560
20240416,102700,10422615500,61400,61500,61500,61400,458
20240416,102600,10394482700,61500,61500,61600,61400,3095
20240416,102500,10204186300,61500,61400,61500,61300,449
20240416,102400,10176614100,61300,61300,61500,61200,2081
20240416,102300,10049160300,61300,61300,61400,61200,1398
20240416,102200,9963472600,61300,61500,61500,61300,1106
20240416,102100,9895617600,61500,61200,61500,61200,1315
20240416,102000,9814944800,61200,61200,61300,61200,1958
20240416,101900,9695077300,61300,61200,61300,61000,5503
20240416,101800,9358379800,61100,61200,61200,61100,4145
20240416,101700,9104914900,61200,61300,61400,61200,1064
20240416,101600,9039705200,61300,61300,61400,61300,2611
20240416,101500,8879650800,61300,61300,61400,61200,2729
20240416,101400,8712352800,61300,61500,61500,61300,2684
20240416,101300,8547709400,61500,61400,61500,61300,2058
20240416,101200,8421346500,61400,61600,61600,61400,1186
20240416,101100,8348378200,61600,61600,61600,61500,609
20240416,101000,8310911000,61600,61500,61800,61500,1486
20240416,100900,8219319000,61500,61400,61600,61400,583
20240416,100800,8183466400,61400,61400,61500,61300,1123
20240416,100700,8114514500,61300,61500,61500,61300,2369
20240416,100600,7969053500,61500,61500,61600,61500,2865
20240416,100500,7792829700,61600,61700,61800,61500,3366
20240416,100400,7585456100,61700,61800,61800,61700,2781
20240416,100300,7413852500,61800,61800,61800,61700,768
20240416,100200,7366435500,61800,61800,61900,61700,1293
20240416,100100,7286529200,61800,61800,61900,61800,215
20240416,100000,7273240000,61900,62000,62000,61800,678
20240416,095900,7231295800,62000,62000,62000,61800,704
20240416,095800,7187716200,62000,61900,62000,61800,499
20240416,095700,7156828300,62000,61900,62000,61800,1240
20240416,095600,7080074100,61900,61800,61900,61700,557
20240416,095500,7045667200,61800,61700,61800,61700,762
20240416,095400,6998593900,61700,61600,61800,61600,1055
20240416,095300,6933523100,61600,61700,61700,61600,2263
20240416,095200,6793997500,61700,61700,61800,61600,3702
20240416,095100,6565689000,61700,61700,61800,61600,5511
20240416,095000,6225660700,61700,61700,61800,61600,1963
20240416,094900,6104540700,61800,62000,62100,61600,8702
20240416,094800,5566120800,62100,62200,62200,62000,6277
20240416,094700,5176209500,62200,62300,62400,62200,1576
20240416,094600,5078102300,62300,62400,62400,62300,505
20240416,094500,5046640600,62300,62300,62400,62200,366
20240416,094400,5023853000,62300,62200,62400,62200,4348
20240416,094300,4753050300,62200,62300,62400,62200,4816
20240416,094200,4453001600,62300,62500,62500,62300,3228
20240416,094100,4251520700,62500,62400,62500,62400,1143
20240416,094000,4180084900,62400,62500,62500,62400,251
20240416,093900,4164415800,62400,62500,62500,62400,357
20240416,093800,4142128900,62400,62500,62500,62400,990
20240416,093700,4080305500,62500,62500,62600,62400,283
20240416,093600,4062620500,62400,62400,62500,62400,457
20240416,093500,4034091000,62400,62500,62500,62400,519
20240416,093400,4001702800,62500,62500,62600,62400,2064
20240416,093300,3872733600,62500,62600,62700,62500,339
20240416,093200,3851527700,62600,62600,62600,62500,1523
20240416,093100,3756282000,62700,62700,62700,62600,1236
20240416,093000,3678838100,62700,62800,62900,62500,3598
20240416,092900,3453507500,62800,62800,62900,62700,313
20240416,092800,3433839400,62700,62600,62700,62500,899
20240416,092700,3377516400,62500,62700,62800,62400,2424
20240416,092600,3225828400,62900,62600,62900,62500,1137
20240416,092500,3154594800,62600,62400,62600,62400,1256
20240416,092400,3076106300,62400,62500,62500,62400,3007
20240416,092300,2888384900,62600,62500,62600,62500,918
20240416,092200,2831007400,62500,62600,62600,62500,958
20240416,092100,2771126800,62600,62700,62700,62500,3462
20240416,092000,2554293600,62700,62700,62900,62700,164
20240416,091900,2543999100,62900,62800,62900,62700,752
20240416,091800,2496748200,62900,63000,63000,62900,1503
20240416,091700,2402118500,63000,62800,63000,62700,2343
20240416,091600,2254609900,62900,62600,62900,62600,1680
20240416,091500,2149186700,62600,62500,62800,62500,1112
20240416,091400,2079576400,62500,62600,62600,62400,2781
20240416,091300,1905788900,62600,62700,62700,62500,2320
20240416,091200,1760566600,62800,62900,62900,62700,2150
20240416,091100,1625607500,62900,62900,62900,62800,781
20240416,091000,1576487400,62900,62800,62900,62700,2744
20240416,090900,1404242900,62800,62800,62900,62700,1144
20240416,090800,1332403700,62900,63000,63000,62800,635
20240416,090700,1292500800,62900,62700,63000,62700,1272
20240416,090600,1212507100,62700,62600,62700,62500,3303
20240416,090500,1005804800,62600,62900,63000,62600,2868
20240416,090400,825659400,63000,63100,63100,62900,1594
20240416,090300,725225700,63100,63100,63200,62900,2208
20240416,090200,586024000,63000,62600,63200,62600,3173
20240416,090100,386666500,62600,62500,62700,62500,1294
20240416,090000,305616800,62600,63000,63300,62600,4403