KissMeData/141080/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,202400,24037464300,66200,66200,66200,66200,5480
20240425,202300,24037464300,66200,66200,66200,66200,0
20240425,202200,24037464300,66200,66200,66200,66200,0
20240425,202100,24037464300,66200,66200,66200,66200,0
20240425,202000,24037464300,66200,66200,66200,66200,0
20240425,201900,24037464300,66200,66200,66200,66200,0
20240425,201800,24037464300,66200,66200,66200,66200,0
20240425,201700,24037464300,66200,66200,66200,66200,0
20240425,201600,24037464300,66200,66200,66200,66200,0
20240425,201500,24037464300,66200,66200,66200,66200,0
20240425,201400,24037464300,66200,66200,66200,66200,0
20240425,201300,24037464300,66200,66200,66200,66200,0
20240425,201200,24037464300,66200,66200,66200,66200,0
20240425,201100,24037464300,66200,66200,66200,66200,0
20240425,201000,24037464300,66200,66200,66200,66200,0
20240425,200900,24037464300,66200,66200,66200,66200,0
20240425,200800,24037464300,66200,66200,66200,66200,0
20240425,200700,24037464300,66200,66200,66200,66200,0
20240425,200600,24037464300,66200,66200,66200,66200,0
20240425,200500,24037464300,66200,66200,66200,66200,0
20240425,200400,24037464300,66200,66200,66200,66200,0
20240425,200300,24037464300,66200,66200,66200,66200,0
20240425,200200,24037464300,66200,66200,66200,66200,0
20240425,200100,24037464300,66200,66200,66200,66200,0
20240425,200000,24037464300,66200,66200,66200,66200,0
20240425,195900,24037464300,66200,66200,66200,66200,0
20240425,195800,24037464300,66200,66200,66200,66200,0
20240425,195700,24037464300,66200,66200,66200,66200,0
20240425,195600,24037464300,66200,66200,66200,66200,0
20240425,195500,24037464300,66200,66200,66200,66200,0
20240425,195400,24037464300,66200,66200,66200,66200,5480
20240425,195300,24037464300,66200,66200,66200,66200,0
20240425,195200,24037464300,66200,66200,66200,66200,0
20240425,195100,24037464300,66200,66200,66200,66200,0
20240425,195000,24037464300,66200,66200,66200,66200,0
20240425,194900,24037464300,66200,66200,66200,66200,0
20240425,194800,24037464300,66200,66200,66200,66200,0
20240425,194700,24037464300,66200,66200,66200,66200,0
20240425,194600,24037464300,66200,66200,66200,66200,0
20240425,194500,24037464300,66200,66200,66200,66200,0
20240425,194400,24037464300,66200,66200,66200,66200,0
20240425,194300,24037464300,66200,66200,66200,66200,0
20240425,194200,24037464300,66200,66200,66200,66200,0
20240425,194100,24037464300,66200,66200,66200,66200,0
20240425,194000,24037464300,66200,66200,66200,66200,0
20240425,193900,24037464300,66200,66200,66200,66200,0
20240425,193800,24037464300,66200,66200,66200,66200,0
20240425,193700,24037464300,66200,66200,66200,66200,0
20240425,193600,24037464300,66200,66200,66200,66200,0
20240425,193500,24037464300,66200,66200,66200,66200,0
20240425,193400,24037464300,66200,66200,66200,66200,0
20240425,193300,24037464300,66200,66200,66200,66200,0
20240425,193200,24037464300,66200,66200,66200,66200,0
20240425,193100,24037464300,66200,66200,66200,66200,0
20240425,193000,24037464300,66200,66200,66200,66200,0
20240425,192900,24037464300,66200,66200,66200,66200,0
20240425,192800,24037464300,66200,66200,66200,66200,0
20240425,192700,24037464300,66200,66200,66200,66200,0
20240425,192600,24037464300,66200,66200,66200,66200,0
20240425,192500,24037464300,66200,66200,66200,66200,0
20240425,192400,24037464300,66200,66200,66200,66200,5480
20240425,192300,24037464300,66200,66200,66200,66200,0
20240425,192200,24037464300,66200,66200,66200,66200,0
20240425,192100,24037464300,66200,66200,66200,66200,0
20240425,192000,24037464300,66200,66200,66200,66200,0
20240425,191900,24037464300,66200,66200,66200,66200,0
20240425,191800,24037464300,66200,66200,66200,66200,0
20240425,191700,24037464300,66200,66200,66200,66200,0
20240425,191600,24037464300,66200,66200,66200,66200,0
20240425,191500,24037464300,66200,66200,66200,66200,0
20240425,191400,24037464300,66200,66200,66200,66200,0
20240425,191300,24037464300,66200,66200,66200,66200,0
20240425,191200,24037464300,66200,66200,66200,66200,0
20240425,191100,24037464300,66200,66200,66200,66200,0
20240425,191000,24037464300,66200,66200,66200,66200,0
20240425,190900,24037464300,66200,66200,66200,66200,0
20240425,190800,24037464300,66200,66200,66200,66200,0
20240425,190700,24037464300,66200,66200,66200,66200,0
20240425,190600,24037464300,66200,66200,66200,66200,0
20240425,190500,24037464300,66200,66200,66200,66200,0
20240425,190400,24037464300,66200,66200,66200,66200,0
20240425,190300,24037464300,66200,66200,66200,66200,0
20240425,190200,24037464300,66200,66200,66200,66200,0
20240425,190100,24037464300,66200,66200,66200,66200,0
20240425,190000,24037464300,66200,66200,66200,66200,0
20240425,185900,24037464300,66200,66200,66200,66200,0
20240425,185800,24037464300,66200,66200,66200,66200,0
20240425,185700,24037464300,66200,66200,66200,66200,0
20240425,185600,24037464300,66200,66200,66200,66200,0
20240425,185500,24037464300,66200,66200,66200,66200,0
20240425,185400,24037464300,66200,66200,66200,66200,5480
20240425,185300,24037464300,66200,66200,66200,66200,0
20240425,185200,24037464300,66200,66200,66200,66200,0
20240425,185100,24037464300,66200,66200,66200,66200,0
20240425,185000,24037464300,66200,66200,66200,66200,0
20240425,184900,24037464300,66200,66200,66200,66200,0
20240425,184800,24037464300,66200,66200,66200,66200,0
20240425,184700,24037464300,66200,66200,66200,66200,0
20240425,184600,24037464300,66200,66200,66200,66200,0
20240425,184500,24037464300,66200,66200,66200,66200,0
20240425,184400,24037464300,66200,66200,66200,66200,0
20240425,184300,24037464300,66200,66200,66200,66200,0
20240425,184200,24037464300,66200,66200,66200,66200,0
20240425,184100,24037464300,66200,66200,66200,66200,0
20240425,184000,24037464300,66200,66200,66200,66200,0
20240425,183900,24037464300,66200,66200,66200,66200,0
20240425,183800,24037464300,66200,66200,66200,66200,0
20240425,183700,24037464300,66200,66200,66200,66200,0
20240425,183600,24037464300,66200,66200,66200,66200,0
20240425,183500,24037464300,66200,66200,66200,66200,0
20240425,183400,24037464300,66200,66200,66200,66200,0
20240425,183300,24037464300,66200,66200,66200,66200,0
20240425,183200,24037464300,66200,66200,66200,66200,0
20240425,183100,24037464300,66200,66200,66200,66200,0
20240425,183000,24037464300,66200,66200,66200,66200,0
20240425,182900,24037464300,66200,66200,66200,66200,0
20240425,182800,24037464300,66200,66200,66200,66200,0
20240425,182700,24037464300,66200,66200,66200,66200,0
20240425,182600,24037464300,66200,66200,66200,66200,0
20240425,182500,24037464300,66200,66200,66200,66200,0
20240425,182400,24037464300,66200,66200,66200,66200,5480
20240425,182300,24037464300,66200,66200,66200,66200,0
20240425,182200,24037464300,66200,66200,66200,66200,0
20240425,182100,24037464300,66200,66200,66200,66200,0
20240425,182000,24037464300,66200,66200,66200,66200,0
20240425,181900,24037464300,66200,66200,66200,66200,0
20240425,181800,24037464300,66200,66200,66200,66200,0
20240425,181700,24037464300,66200,66200,66200,66200,0
20240425,181600,24037464300,66200,66200,66200,66200,0
20240425,181500,24037464300,66200,66200,66200,66200,0
20240425,181400,24037464300,66200,66200,66200,66200,0
20240425,181300,24037464300,66200,66200,66200,66200,0
20240425,181200,24037464300,66200,66200,66200,66200,0
20240425,181100,24037464300,66200,66200,66200,66200,0
20240425,181000,24037464300,66200,66200,66200,66200,0
20240425,180900,24037464300,66200,66200,66200,66200,0
20240425,180800,24037464300,66200,66200,66200,66200,0
20240425,180700,24037464300,66200,66200,66200,66200,0
20240425,180600,24037464300,66200,66200,66200,66200,0
20240425,180500,24037464300,66200,66200,66200,66200,0
20240425,180400,24037464300,66200,66200,66200,66200,0
20240425,180300,24037464300,66200,66200,66200,66200,0
20240425,180200,24037464300,66200,66200,66200,66200,0
20240425,180100,24037464300,66200,66200,66200,66200,0
20240425,180000,24037464300,66200,66200,66200,66200,0
20240425,175900,24037464300,66200,66200,66200,66200,0
20240425,175800,24037464300,66200,66200,66200,66200,0
20240425,175700,24037464300,66200,66200,66200,66200,0
20240425,175600,24037464300,66200,66200,66200,66200,0
20240425,175500,24037464300,66200,66200,66200,66200,0
20240425,175400,24037464300,66200,66200,66200,66200,5480
20240425,175300,24037464300,66200,66200,66200,66200,0
20240425,175200,24037464300,66200,66200,66200,66200,0
20240425,175100,24037464300,66200,66200,66200,66200,0
20240425,175000,24037464300,66200,66200,66200,66200,0
20240425,174900,24037464300,66200,66200,66200,66200,0
20240425,174800,24037464300,66200,66200,66200,66200,0
20240425,174700,24037464300,66200,66200,66200,66200,0
20240425,174600,24037464300,66200,66200,66200,66200,0
20240425,174500,24037464300,66200,66200,66200,66200,0
20240425,174400,24037464300,66200,66200,66200,66200,0
20240425,174300,24037464300,66200,66200,66200,66200,0
20240425,174200,24037464300,66200,66200,66200,66200,0
20240425,174100,24037464300,66200,66200,66200,66200,0
20240425,174000,24037464300,66200,66200,66200,66200,0
20240425,173900,24037464300,66200,66200,66200,66200,0
20240425,173800,24037464300,66200,66200,66200,66200,0
20240425,173700,24037464300,66200,66200,66200,66200,0
20240425,173600,24037464300,66200,66200,66200,66200,0
20240425,173500,24037464300,66200,66200,66200,66200,0
20240425,173400,24037464300,66200,66200,66200,66200,0
20240425,173300,24037464300,66200,66200,66200,66200,0
20240425,173200,24037464300,66200,66200,66200,66200,0
20240425,173100,24037464300,66200,66200,66200,66200,0
20240425,173000,24037464300,66200,66200,66200,66200,0
20240425,172900,24037464300,66200,66200,66200,66200,0
20240425,172800,24037464300,66200,66200,66200,66200,0
20240425,172700,24037464300,66200,66200,66200,66200,0
20240425,172600,24037464300,66200,66200,66200,66200,0
20240425,172500,24037464300,66200,66200,66200,66200,0
20240425,172400,24037464300,66200,66200,66200,66200,5480
20240425,172300,24037464300,66200,66200,66200,66200,0
20240425,172200,24037464300,66200,66200,66200,66200,0
20240425,172100,24037464300,66200,66200,66200,66200,0
20240425,172000,24037464300,66200,66200,66200,66200,0
20240425,171900,24037464300,66200,66200,66200,66200,0
20240425,171800,24037464300,66200,66200,66200,66200,0
20240425,171700,24037464300,66200,66200,66200,66200,0
20240425,171600,24037464300,66200,66200,66200,66200,0
20240425,171500,24037464300,66200,66200,66200,66200,0
20240425,171400,24037464300,66200,66200,66200,66200,0
20240425,171300,24037464300,66200,66200,66200,66200,0
20240425,171200,24037464300,66200,66200,66200,66200,0
20240425,171100,24037464300,66200,66200,66200,66200,0
20240425,171000,24037464300,66200,66200,66200,66200,0
20240425,170900,24037464300,66200,66200,66200,66200,0
20240425,170800,24037464300,66200,66200,66200,66200,0
20240425,170700,24037464300,66200,66200,66200,66200,0
20240425,170600,24037464300,66200,66200,66200,66200,0
20240425,170500,24037464300,66200,66200,66200,66200,0
20240425,170400,24037464300,66200,66200,66200,66200,0
20240425,170300,24037464300,66200,66200,66200,66200,0
20240425,170200,24037464300,66200,66200,66200,66200,0
20240425,170100,24037464300,66200,66200,66200,66200,0
20240425,170000,24037464300,66200,66200,66200,66200,0
20240425,165900,24037464300,66200,66200,66200,66200,0
20240425,165800,24037464300,66200,66200,66200,66200,0
20240425,165700,24037464300,66200,66200,66200,66200,0
20240425,165600,24037464300,66200,66200,66200,66200,0
20240425,165500,24037464300,66200,66200,66200,66200,0
20240425,165400,24037464300,66200,66200,66200,66200,5480
20240425,165300,24037464300,66200,66200,66200,66200,0
20240425,165200,24037464300,66200,66200,66200,66200,0
20240425,165100,24037464300,66200,66200,66200,66200,0
20240425,165000,24037464300,66200,66200,66200,66200,0
20240425,164900,24037464300,66200,66200,66200,66200,0
20240425,164800,24037464300,66200,66200,66200,66200,0
20240425,164700,24037464300,66200,66200,66200,66200,0
20240425,164600,24037464300,66200,66200,66200,66200,0
20240425,164500,24037464300,66200,66200,66200,66200,0
20240425,164400,24037464300,66200,66200,66200,66200,0
20240425,164300,24037464300,66200,66200,66200,66200,0
20240425,164200,24037464300,66200,66200,66200,66200,0
20240425,164100,24037464300,66200,66200,66200,66200,0
20240425,164000,24037464300,66200,66200,66200,66200,0
20240425,163900,24037464300,66200,66200,66200,66200,0
20240425,163800,24037464300,66200,66200,66200,66200,0
20240425,163700,24037464300,66200,66200,66200,66200,0
20240425,163600,24037464300,66200,66200,66200,66200,0
20240425,163500,24037464300,66200,66200,66200,66200,0
20240425,163400,24037464300,66200,66200,66200,66200,0
20240425,163300,24037464300,66200,66200,66200,66200,0
20240425,163200,24037464300,66200,66200,66200,66200,0
20240425,163100,24037464300,66200,66200,66200,66200,0
20240425,163000,24037464300,66200,66200,66200,66200,0
20240425,162900,24037464300,66200,66200,66200,66200,0
20240425,162800,24037464300,66200,66200,66200,66200,0
20240425,162700,24037464300,66200,66200,66200,66200,0
20240425,162600,24037464300,66200,66200,66200,66200,0
20240425,162500,24037464300,66200,66200,66200,66200,0
20240425,162400,24037464300,66200,66200,66200,66200,5480
20240425,162300,24037464300,66200,66200,66200,66200,0
20240425,162200,24037464300,66200,66200,66200,66200,0
20240425,162100,24037464300,66200,66200,66200,66200,0
20240425,162000,24037464300,66200,66200,66200,66200,0
20240425,161900,24037464300,66200,66200,66200,66200,0
20240425,161800,24037464300,66200,66200,66200,66200,0
20240425,161700,24037464300,66200,66200,66200,66200,0
20240425,161600,24037464300,66200,66200,66200,66200,0
20240425,161500,24037464300,66200,66200,66200,66200,0
20240425,161400,24037464300,66200,66200,66200,66200,0
20240425,161300,24037464300,66200,66200,66200,66200,0
20240425,161200,24037464300,66200,66200,66200,66200,0
20240425,161100,24037464300,66200,66200,66200,66200,0
20240425,161000,24037464300,66200,66200,66200,66200,0
20240425,160900,24037464300,66200,66200,66200,66200,0
20240425,160800,24037464300,66200,66200,66200,66200,0
20240425,160700,24037464300,66200,66200,66200,66200,0
20240425,160600,24037464300,66200,66200,66200,66200,0
20240425,160500,24037464300,66200,66200,66200,66200,0
20240425,160400,24037464300,66200,66200,66200,66200,0
20240425,160300,24037464300,66200,66200,66200,66200,0
20240425,160200,24037464300,66200,66200,66200,66200,0
20240425,160100,24037464300,66200,66200,66200,66200,0
20240425,160000,24037464300,66200,66200,66200,66200,0
20240425,155900,24037464300,66200,66200,66200,66200,0
20240425,155800,24037464300,66200,66200,66200,66200,0
20240425,155700,24037464300,66200,66200,66200,66200,0
20240425,155600,24037464300,66200,66200,66200,66200,0
20240425,155500,24037464300,66200,66200,66200,66200,0
20240425,155400,24037464300,66200,66200,66200,66200,5480
20240425,155300,24037464300,66200,66200,66200,66200,0
20240425,155200,24037464300,66200,66200,66200,66200,0
20240425,155100,24037464300,66200,66200,66200,66200,0
20240425,155000,24037464300,66200,66200,66200,66200,0
20240425,154900,24037464300,66200,66200,66200,66200,0
20240425,154800,24037464300,66200,66200,66200,66200,0
20240425,154700,24037464300,66200,66200,66200,66200,0
20240425,154600,24037464300,66200,66200,66200,66200,0
20240425,154500,24037464300,66200,66200,66200,66200,0
20240425,154400,24037464300,66200,66200,66200,66200,0
20240425,154300,24037464300,66200,66200,66200,66200,0
20240425,154200,24037464300,66200,66200,66200,66200,0
20240425,154100,24037464300,66200,66200,66200,66200,0
20240425,154000,24037464300,66200,66200,66200,66200,0
20240425,153900,24037464300,66200,66200,66200,66200,0
20240425,153800,24037464300,66200,66200,66200,66200,0
20240425,153700,24037464300,66200,66200,66200,66200,0
20240425,153600,24037464300,66200,66200,66200,66200,0
20240425,153500,24037464300,66200,66200,66200,66200,0
20240425,153400,24037464300,66200,66200,66200,66200,0
20240425,153300,24037464300,66200,66200,66200,66200,0
20240425,153200,24037464300,66200,66200,66200,66200,0
20240425,153100,24037464300,66200,66200,66200,66200,0
20240425,153000,24037464300,66200,66200,66200,66200,5480
20240425,152900,23674688300,66300,66300,66300,66300,0
20240425,152800,23674688300,66300,66300,66300,66300,0
20240425,152700,23674688300,66300,66300,66300,66300,0
20240425,152600,23674688300,66300,66300,66300,66300,0
20240425,152500,23674688300,66300,66300,66300,66300,0
20240425,152400,23674688300,66300,66300,66300,66300,0
20240425,152300,23674688300,66300,66300,66300,66300,0
20240425,152200,23674688300,66300,66300,66300,66300,0
20240425,152100,23674688300,66300,66300,66300,66300,0
20240425,152000,23674688300,66300,66300,66300,66300,0
20240425,151900,23674688300,66300,66300,66400,66200,3003
20240425,151800,23475503800,66300,66300,66400,66300,460
20240425,151700,23444988200,66300,66400,66500,66200,1832
20240425,151600,23323513400,66500,66400,66500,66400,406
20240425,151500,23296545800,66400,66400,66500,66400,487
20240425,151400,23264193600,66500,66500,66600,66400,452
20240425,151300,23234133100,66500,66300,66500,66300,1704
20240425,151200,23120978600,66300,66300,66400,66300,369
20240425,151100,23096499200,66300,66300,66400,66300,384
20240425,151000,23071038600,66300,66500,66500,66300,479
20240425,150900,23039253500,66500,66500,66700,66500,1293
20240425,150800,22953211300,66600,66400,66600,66400,1463
20240425,150700,22855941800,66300,66200,66400,66200,3089
20240425,150600,22651262600,66200,66100,66300,66100,2725
20240425,150500,22470873900,66100,66200,66200,66100,880
20240425,150400,22412657800,66200,66200,66300,66200,2915
20240425,150300,22219655200,66300,66300,66400,66200,813
20240425,150200,22165746500,66300,66200,66300,66200,795
20240425,150100,22113091300,66200,66400,66400,66200,3263
20240425,150000,21896665300,66400,66400,66500,66400,773
20240425,145900,21845311100,66400,66600,66600,66400,837
20240425,145800,21789662800,66600,66600,66600,66500,292
20240425,145700,21770237900,66500,66500,66600,66500,172
20240425,145600,21758792900,66500,66500,66600,66400,273
20240425,145500,21740643900,66500,66500,66600,66500,1016
20240425,145400,21673043300,66500,66400,66600,66400,699
20240425,145300,21626559100,66500,66500,66500,66400,686
20240425,145200,21581005800,66500,66600,66600,66500,1265
20240425,145100,21496879300,66500,66500,66600,66500,123
20240425,145000,21488691000,66500,66600,66600,66500,185
20240425,144900,21476378700,66600,66500,66600,66500,323
20240425,144800,21454898900,66500,66400,66600,66400,780
20240425,144700,21403020300,66400,66400,66500,66400,167
20240425,144600,21391928200,66400,66500,66500,66400,324
20240425,144500,21370409300,66400,66300,66500,66300,1122
20240425,144400,21295923600,66300,66300,66400,66300,400
20240425,144300,21269401300,66300,66400,66400,66300,404
20240425,144200,21242610900,66400,66300,66400,66200,1148
20240425,144100,21166507100,66300,66300,66400,66200,1734
20240425,144000,21051559400,66300,66400,66400,66300,420
20240425,143900,21023700000,66400,66400,66500,66400,311
20240425,143800,21003048700,66500,66400,66600,66300,5130
20240425,143700,20662695200,66500,66600,66600,66400,1494
20240425,143600,20563387800,66600,66600,66600,66500,267
20240425,143500,20545629600,66600,66600,66600,66500,268
20240425,143400,20527781000,66700,66700,66700,66500,1189
20240425,143300,20448606700,66700,66600,66700,66600,133
20240425,143200,20439744400,66700,66600,66700,66500,215
20240425,143100,20425417600,66600,66500,66600,66500,796
20240425,143000,20372414600,66400,66400,66500,66400,2161
20240425,142900,20228874100,66400,66600,66600,66400,304
20240425,142800,20208660700,66600,66600,66600,66500,277
20240425,142700,20190234100,66600,66500,66600,66500,211
20240425,142600,20176201100,66400,66500,66600,66400,852
20240425,142500,20119544500,66600,66600,66600,66500,809
20240425,142400,20065725900,66600,66600,66700,66500,891
20240425,142300,20006441400,66600,66500,66700,66400,2286
20240425,142200,19854332700,66400,66500,66600,66400,823
20240425,142100,19799611900,66500,66500,66600,66500,491
20240425,142000,19766959000,66500,66600,66600,66500,1394
20240425,141900,19674247700,66600,66600,66700,66500,644
20240425,141800,19631356200,66600,66600,66700,66600,1933
20240425,141700,19502609300,66600,66600,66700,66600,1218
20240425,141600,19421487900,66700,66700,66700,66600,1572
20240425,141500,19316637000,66700,66900,66900,66700,1324
20240425,141400,19228196000,66900,66900,66900,66800,172
20240425,141300,19216705100,66900,66800,66900,66800,284
20240425,141200,19197727400,66900,66800,66900,66800,306
20240425,141100,19177286200,66800,66900,66900,66800,263
20240425,141000,19159706200,66900,66900,67000,66900,201
20240425,140900,19146258700,66900,66900,66900,66800,367
20240425,140800,19121728400,66900,66900,66900,66800,268
20240425,140700,19103800500,66900,66900,67000,66900,159
20240425,140600,19093154400,66900,66900,66900,66800,339
20240425,140500,19070483900,66900,67000,67000,66800,916
20240425,140400,19009209300,67000,67000,67000,66900,135
20240425,140300,19000176000,67000,67000,67000,66900,269
20240425,140200,18982155100,67000,67000,67000,67000,28
20240425,140100,18980279100,67000,66900,67100,66900,247
20240425,140000,18963733600,67000,67000,67100,66900,578
20240425,135900,18924987400,67100,67000,67100,66900,123
20240425,135800,18916745000,67000,67000,67100,66900,222
20240425,135700,18901876900,67000,67000,67000,67000,42
20240425,135600,18899062900,67100,67000,67100,66900,64
20240425,135500,18894772200,67000,67000,67000,66900,123
20240425,135400,18886534300,67000,67000,67100,66900,450
20240425,135300,18856385600,67000,67100,67100,67000,20
20240425,135200,18855045100,67100,67000,67200,67000,618
20240425,135100,18813603600,67000,67200,67200,67000,324
20240425,135000,18791874300,67200,67100,67200,67100,111
20240425,134900,18784424200,67100,67100,67200,67100,1384
20240425,134800,18691556900,67100,67000,67100,67000,609
20240425,134700,18650697200,67100,67100,67100,67000,171
20240425,134600,18639227100,67100,67000,67200,67000,1337
20240425,134500,18549595200,67000,67000,67000,66900,552
20240425,134400,18512662000,67000,67000,67000,66900,743
20240425,134300,18462923300,67100,67000,67100,67000,54
20240425,134200,18459303200,67000,67000,67100,67000,2568
20240425,134100,18287229000,66900,66900,67000,66900,321
20240425,134000,18265752200,67000,66800,67000,66800,1175
20240425,133900,18187064500,66800,66700,66900,66700,392
20240425,133800,18160868000,66800,66800,66800,66700,86
20240425,133700,18155126200,66700,66900,66900,66700,363
20240425,133600,18130873200,66700,66800,66900,66700,1029
20240425,133500,18062197300,66900,66800,66900,66800,99
20240425,133400,18055580000,66800,66800,66900,66800,142
20240425,133300,18046092100,66800,66900,66900,66700,89
20240425,133200,18040146700,66800,66700,66900,66700,534
20240425,133100,18004493100,66700,66900,66900,66700,239
20240425,133000,17988532200,66700,66800,66900,66700,753
20240425,132900,17938261600,66800,67100,67100,66800,1715
20240425,132800,17823443200,67100,67100,67100,67000,68
20240425,132700,17818885900,67100,67100,67100,67000,302
20240425,132600,17798645400,67100,67100,67200,67100,648
20240425,132500,17755164400,67100,67000,67200,67000,205
20240425,132400,17741405000,67100,67100,67200,67000,148
20240425,132300,17731472400,67100,67000,67100,66900,1490
20240425,132200,17631550300,66900,67000,67000,66900,57
20240425,132100,17627735800,66900,67000,67000,66900,116
20240425,132000,17619973200,67000,67000,67000,66900,164
20240425,131900,17608986200,67000,67000,67000,66900,89
20240425,131800,17603030300,67000,67000,67000,66900,110
20240425,131700,17595662400,66900,66900,67000,66900,93
20240425,131600,17589437700,67000,66900,67000,66900,355
20240425,131500,17565671400,66900,67000,67000,66900,167
20240425,131400,17554488100,67000,66900,67000,66900,191
20240425,131300,17541698700,67000,67000,67100,66900,789
20240425,131200,17488834800,67000,67100,67100,66900,175
20240425,131100,17477113600,67000,67000,67100,66900,211
20240425,131000,17462975700,67000,67000,67100,66900,945
20240425,130900,17399666200,66900,66900,67000,66800,142
20240425,130800,17390169000,66900,66900,66900,66800,250
20240425,130700,17373444800,66900,66600,66900,66600,2070
20240425,130600,17235255800,66600,66500,66700,66500,191
20240425,130500,17222533900,66600,66500,66600,66500,1036
20240425,130400,17153563000,66600,66400,66600,66400,288
20240425,130300,17134408700,66400,66500,66500,66400,279
20240425,130200,17115872100,66500,66500,66500,66400,1291
20240425,130100,17030114900,66500,66500,66700,66500,2129
20240425,130000,16888531300,66600,66600,66600,66500,502
20240425,125900,16855114800,66500,66600,66600,66500,618
20240425,125800,16813983400,66600,66500,66600,66500,554
20240425,125700,16777138300,66600,66600,66600,66500,343
20240425,125600,16754304900,66600,66600,66700,66500,729
20240425,125500,16705748100,66600,66600,66700,66600,258
20240425,125400,16688565000,66600,66600,66700,66500,594
20240425,125300,16648994000,66500,66600,66700,66500,1749
20240425,125200,16532534700,66600,66700,66700,66600,299
20240425,125100,16512617300,66700,66800,66800,66600,757
20240425,125000,16462153400,66700,66700,66800,66600,1143
20240425,124900,16385916100,66600,66600,66700,66600,399
20240425,124800,16359323000,66700,66800,66800,66600,455
20240425,124700,16329009600,66800,66700,66800,66600,440
20240425,124600,16299666700,66700,66700,66800,66600,287
20240425,124500,16280526400,66700,66700,66800,66600,435
20240425,124400,16251513700,66700,66600,66800,66600,541
20240425,124300,16215414800,66600,66800,66800,66600,995
20240425,124200,16149052900,66700,66900,66900,66700,3582
20240425,124100,15909768900,66800,66900,67000,66800,294
20240425,124000,15890111400,66900,67000,67000,66900,947
20240425,123900,15826754700,66900,66900,67000,66800,513
20240425,123800,15792429600,66900,66800,66900,66800,769
20240425,123700,15741053200,66800,66800,66900,66800,393
20240425,123600,15714798900,66800,66800,66900,66800,372
20240425,123500,15689947700,66900,66900,66900,66800,457
20240425,123400,15659415100,67000,66900,67000,66800,653
20240425,123300,15615728700,66900,66800,66900,66700,231
20240425,123200,15600307000,66800,66700,66900,66700,264
20240425,123100,15582673900,66700,66800,66800,66700,91
20240425,123000,15576596000,66800,66800,66800,66700,151
20240425,122900,15566522000,66700,66600,66800,66600,471
20240425,122800,15535098100,66600,66600,66700,66600,75
20240425,122700,15530102100,66600,66800,66800,66600,1362
20240425,122600,15439276100,66800,66900,66900,66800,128
20240425,122500,15430724400,66900,66800,66900,66700,217
20240425,122400,15416224500,66700,66600,66700,66600,3092
20240425,122300,15210002600,66700,66600,66700,66600,518
20240425,122200,15175476700,66600,66500,66700,66500,712
20240425,122100,15128043400,66400,66600,66600,66400,2368
20240425,122000,14970520800,66600,66600,66700,66500,1025
20240425,121900,14902290000,66600,66600,66700,66500,2417
20240425,121800,14741330500,66700,66900,67000,66600,7733
20240425,121700,14224803600,67000,67000,67100,66900,220
20240425,121600,14210055900,67000,67100,67100,66900,2419
20240425,121500,14047985100,67100,67000,67100,67000,197
20240425,121400,14034774700,67000,67100,67100,67000,514
20240425,121300,14000313400,67000,67100,67100,67000,42
20240425,121200,13997497700,67100,67100,67200,67000,245
20240425,121100,13981060700,67100,67000,67100,67000,59
20240425,121000,13977105100,67100,67200,67200,67000,328
20240425,120900,13955112800,67100,67000,67200,67000,280
20240425,120800,13936301900,67000,67100,67100,67000,156
20240425,120700,13925838800,67000,67100,67100,67000,111
20240425,120600,13918395800,67000,67200,67200,67000,68
20240425,120500,13913833700,67200,67200,67200,67000,275
20240425,120400,13895397800,67200,67100,67200,67000,451
20240425,120300,13865131100,67100,67200,67200,67000,227
20240425,120200,13849897500,67200,67000,67200,66900,359
20240425,120100,13825812000,67000,67000,67100,67000,484
20240425,120000,13793383800,67000,67000,67000,66900,803
20240425,115900,13739587200,67000,66800,67000,66800,1435
20240425,115800,13643581200,66900,66900,66900,66800,98
20240425,115700,13637029600,66900,67000,67000,66800,2458
20240425,115600,13472669500,66900,67000,67000,66900,342
20240425,115500,13449780200,66900,66900,67000,66900,465
20240425,115400,13418670000,67000,66900,67000,66900,926
20240425,115300,13356669900,67000,67000,67000,66900,589
20240425,115200,13317258000,67000,67000,67000,66900,98
20240425,115100,13310696700,67000,67000,67000,66900,808
20240425,115000,13256638400,67000,67000,67000,66900,1494
20240425,114900,13156653100,67000,67200,67200,67000,7389
20240425,114800,12661382700,67200,67100,67200,67100,50
20240425,114700,12658025500,67100,67200,67200,67100,194
20240425,114600,12644993300,67200,67200,67200,67100,167
20240425,114500,12633784000,67200,67300,67300,67100,285
20240425,114400,12614636200,67300,67200,67300,67100,290
20240425,114300,12595124100,67200,67300,67300,67200,202
20240425,114200,12581545500,67200,67200,67300,67200,98
20240425,114100,12574956400,67300,67300,67300,67200,243
20240425,114000,12558603600,67200,67200,67300,67200,79
20240425,113900,12553289500,67300,67200,67300,67100,373
20240425,113800,12528205200,67200,67300,67300,67200,67
20240425,113700,12523702600,67200,67200,67300,67200,418
20240425,113600,12495604100,67300,67200,67300,67200,73
20240425,113500,12490697700,67200,67200,67300,67200,41
20240425,113400,12487940000,67200,67200,67300,67200,242
20240425,113300,12471665500,67200,67100,67200,67100,77
20240425,113200,12466493800,67100,67100,67200,67100,364
20240425,113100,12442062700,67200,67200,67300,67100,128
20240425,113000,12433461800,67200,67200,67300,67100,308
20240425,112900,12412779000,67200,67200,67200,67100,366
20240425,112800,12388188100,67200,67200,67200,67100,327
20240425,112700,12366240300,67100,67100,67200,67000,701
20240425,112600,12319202600,67100,67100,67100,67000,531
20240425,112500,12283593500,67100,67200,67200,67000,159
20240425,112400,12272919100,67100,67200,67300,67100,726
20240425,112300,12224150900,67200,67200,67200,67000,608
20240425,112200,12183371700,67100,67100,67100,67000,297
20240425,112100,12163446500,67100,67100,67100,67000,256
20240425,112000,12146275500,67100,67200,67200,67000,1616
20240425,111900,12037828800,67200,67100,67300,67100,724
20240425,111800,11989186000,67100,67300,67300,67100,354
20240425,111700,11965415700,67300,67200,67300,67200,388
20240425,111600,11939338100,67200,67300,67300,67200,163
20240425,111500,11928373200,67300,67200,67300,67200,179
20240425,111400,11916341700,67200,67200,67200,67100,593
20240425,111300,11876493000,67200,67100,67200,67000,596
20240425,111200,11836536800,67100,67100,67200,67000,338
20240425,111100,11813864700,67100,67000,67200,67000,508
20240425,111000,11779770900,67000,67100,67200,67000,1494
20240425,110900,11679556200,67100,67200,67200,67000,2640
20240425,110800,11502396000,67200,67200,67200,67100,939
20240425,110700,11439319600,67100,67300,67300,67100,1253
20240425,110600,11355084000,67400,67300,67400,67300,343
20240425,110500,11331988000,67400,67400,67500,67300,304
20240425,110400,11311496300,67400,67300,67500,67300,385
20240425,110300,11285552800,67300,67300,67400,67200,423
20240425,110200,11257106000,67300,67400,67400,67300,214
20240425,110100,11242691600,67400,67400,67400,67300,155
20240425,110000,11232256000,67300,67300,67400,67300,517
20240425,105900,11197437200,67300,67400,67400,67300,486
20240425,105800,11164696300,67300,67300,67400,67300,195
20240425,105700,11151568000,67300,67300,67400,67200,284
20240425,105600,11132468000,67400,67200,67400,67200,417
20240425,105500,11104402900,67300,67200,67300,67200,594
20240425,105400,11064475800,67300,67300,67400,67200,3222
20240425,105300,10847884400,67300,67300,67400,67300,746
20240425,105200,10797674500,67300,67400,67400,67300,719
20240425,105100,10749277200,67300,67500,67500,67300,998
20240425,105000,10682013400,67500,67400,67500,67400,312
20240425,104900,10660973300,67500,67500,67600,67400,1157
20240425,104800,10582919300,67500,67400,67500,67400,521
20240425,104700,10547776400,67400,67500,67600,67400,250
20240425,104600,10530900900,67500,67600,67600,67400,1176
20240425,104500,10451521800,67600,67500,67600,67500,170
20240425,104400,10440042500,67500,67600,67600,67500,498
20240425,104300,10406383900,67500,67500,67600,67500,197
20240425,104200,10393073900,67500,67500,67600,67500,879
20240425,104100,10333738200,67500,67500,67600,67400,251
20240425,104000,10316793900,67600,67500,67600,67400,271
20240425,103900,10298496900,67500,67500,67600,67400,442
20240425,103800,10268643700,67600,67600,67600,67500,292
20240425,103700,10248922200,67600,67500,67600,67400,281
20240425,103600,10229948800,67500,67600,67600,67500,545
20240425,103500,10193147200,67500,67600,67600,67500,278
20240425,103400,10174359400,67600,67400,67600,67300,2305
20240425,103300,10018803100,67500,67200,67500,67200,1409
20240425,103200,9923964900,67200,67400,67400,67200,823
20240425,103100,9868593000,67300,67300,67500,67200,1424
20240425,103000,9772667800,67300,67300,67300,67200,1230
20240425,102900,9689908700,67300,67300,67300,67200,254
20240425,102800,9672837900,67200,67300,67300,67200,234
20240425,102700,9657107100,67300,67300,67300,67200,234
20240425,102600,9641379800,67200,67400,67400,67200,154
20240425,102500,9631025600,67300,67300,67400,67200,312
20240425,102400,9610025000,67300,67300,67300,67200,464
20240425,102300,9578810300,67200,67200,67300,67100,826
20240425,102200,9523306000,67300,67200,67300,67200,832
20240425,102100,9467390800,67200,67400,67500,67200,1091
20240425,102000,9393944500,67500,67400,67500,67300,556
20240425,101900,9356460300,67400,67400,67400,67300,380
20240425,101800,9330855000,67300,67200,67400,67200,1317
20240425,101700,9242221600,67300,67300,67300,67200,1259
20240425,101600,9157601800,67200,67300,67400,67200,1694
20240425,101500,9043605100,67300,67400,67500,67300,636
20240425,101400,9000741800,67500,67400,67500,67400,1186
20240425,101300,8920801100,67400,67400,67500,67400,513
20240425,101200,8886218200,67400,67500,67600,67400,427
20240425,101100,8857400000,67500,67700,67700,67500,892
20240425,101000,8797170200,67700,67600,67700,67600,382
20240425,100900,8771327600,67600,67600,67700,67500,710
20240425,100800,8723308800,67600,67600,67700,67600,523
20240425,100700,8687950800,67700,67600,67700,67600,461
20240425,100600,8656761400,67700,67600,67700,67600,465
20240425,100500,8625298400,67700,67600,67700,67600,438
20240425,100400,8595667000,67600,67700,67700,67600,156
20240425,100300,8585107200,67600,67500,67600,67400,366
20240425,100200,8560387100,67500,67600,67600,67500,441
20240425,100100,8530612900,67600,67600,67700,67500,526
20240425,100000,8495055800,67600,67600,67600,67500,192
20240425,095900,8482079200,67600,67500,67600,67500,182
20240425,095800,8469791800,67500,67500,67600,67400,595
20240425,095700,8429629400,67400,67500,67600,67400,1305
20240425,095600,8341627600,67400,67500,67600,67400,352
20240425,095500,8317870400,67500,67400,67600,67400,738
20240425,095400,8268088500,67500,67500,67600,67300,870
20240425,095300,8209418200,67500,67200,67500,67100,1568
20240425,095200,8103954600,67100,67200,67300,67100,1056
20240425,095100,8033014000,67100,67200,67200,67100,350
20240425,095000,8009523900,67200,67200,67200,67100,2906
20240425,094900,7814437900,67200,67100,67300,67000,1716
20240425,094800,7699154600,67200,67200,67300,67000,4899
20240425,094700,7370340700,67300,67500,67600,67200,10563
20240425,094600,6659690000,67500,67400,67500,67300,1043
20240425,094500,6589356400,67300,67400,67500,67300,2682
20240425,094400,6408615800,67400,67500,67700,67400,1372
20240425,094300,6315997700,67600,67700,67700,67500,814
20240425,094200,6260966500,67600,67700,67700,67600,401
20240425,094100,6233847700,67600,67500,67600,67500,1458
20240425,094000,6135399000,67600,67700,67700,67500,3105
20240425,093900,5925755200,67500,67700,67800,67500,2633
20240425,093800,5747725000,67700,67600,67700,67600,896
20240425,093700,5687116000,67600,67700,67800,67600,2091
20240425,093600,5545634100,67800,67800,67800,67700,1279
20240425,093500,5458939700,67800,67900,68000,67800,1601
20240425,093400,5350282000,68000,68100,68100,67900,1250
20240425,093300,5265278400,68100,68100,68200,68000,276
20240425,093200,5246483600,68100,68100,68100,68000,541
20240425,093100,5209650300,68000,68200,68200,68000,381
20240425,093000,5183703200,68200,68100,68200,68100,182
20240425,092900,5171302900,68100,68200,68200,68100,308
20240425,092800,5150311600,68000,68000,68100,67900,909
20240425,092700,5088474000,68100,68000,68200,68000,972
20240425,092600,5022344600,68000,68300,68300,68000,901
20240425,092500,4960955700,68300,68300,68500,68200,1723
20240425,092400,4843192000,68300,68200,68400,68200,1223
20240425,092300,4759699100,68200,68000,68200,68000,1676
20240425,092200,4645711500,68000,68000,68200,68000,782
20240425,092100,4592496300,68000,68500,68500,68000,4159
20240425,092000,4308928400,68500,68500,68500,68400,3381
20240425,091900,4077496500,68500,68300,68500,68300,1951
20240425,091800,3944003900,68300,67800,68300,67800,2672
20240425,091700,3762145700,67900,67800,67900,67700,683
20240425,091600,3715858300,67800,67800,67900,67800,798
20240425,091500,3661746600,67800,68000,68000,67800,1165
20240425,091400,3582625200,68000,68000,68000,67900,754
20240425,091300,3531375400,68000,67700,68000,67700,610
20240425,091200,3489965000,67600,67600,67700,67500,2859
20240425,091100,3296831200,67600,67900,67900,67500,2353
20240425,091000,3137543400,67800,68000,68100,67800,1887
20240425,090900,3009418900,68000,68200,68300,67900,2098
20240425,090800,2866655000,68000,67700,68000,67700,1371
20240425,090700,2773704900,67700,67300,67800,67200,4465
20240425,090600,2472287100,67300,67700,67700,67300,6568
20240425,090500,2029197900,67800,67900,68000,67700,3152
20240425,090400,1815503200,68000,68300,68300,67900,4377
20240425,090300,1517222300,68300,68600,68700,68200,3534
20240425,090200,1275546700,68600,68400,68900,68300,6607
20240425,090100,821843000,68300,67700,68400,67500,4026
20240425,090000,549125200,67700,68200,68300,67700,7138