KissMeData/271560/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,203500,30308428400,90300,90300,90300,90300,6583
20240419,203400,30308428400,90300,90300,90300,90300,0
20240419,203300,30308428400,90300,90300,90300,90300,0
20240419,203200,30308428400,90300,90300,90300,90300,0
20240419,203100,30308428400,90300,90300,90300,90300,0
20240419,203000,30308428400,90300,90300,90300,90300,0
20240419,202900,30308428400,90300,90300,90300,90300,0
20240419,202800,30308428400,90300,90300,90300,90300,0
20240419,202700,30308428400,90300,90300,90300,90300,0
20240419,202600,30308428400,90300,90300,90300,90300,0
20240419,202500,30308428400,90300,90300,90300,90300,0
20240419,202400,30308428400,90300,90300,90300,90300,0
20240419,202300,30308428400,90300,90300,90300,90300,0
20240419,202200,30308428400,90300,90300,90300,90300,0
20240419,202100,30308428400,90300,90300,90300,90300,0
20240419,202000,30308428400,90300,90300,90300,90300,0
20240419,201900,30308428400,90300,90300,90300,90300,0
20240419,201800,30308428400,90300,90300,90300,90300,0
20240419,201700,30308428400,90300,90300,90300,90300,0
20240419,201600,30308428400,90300,90300,90300,90300,0
20240419,201500,30308428400,90300,90300,90300,90300,0
20240419,201400,30308428400,90300,90300,90300,90300,0
20240419,201300,30308428400,90300,90300,90300,90300,0
20240419,201200,30308428400,90300,90300,90300,90300,0
20240419,201100,30308428400,90300,90300,90300,90300,0
20240419,201000,30308428400,90300,90300,90300,90300,0
20240419,200900,30308428400,90300,90300,90300,90300,0
20240419,200800,30308428400,90300,90300,90300,90300,0
20240419,200700,30308428400,90300,90300,90300,90300,0
20240419,200600,30308428400,90300,90300,90300,90300,0
20240419,200500,30308428400,90300,90300,90300,90300,6583
20240419,200400,30308428400,90300,90300,90300,90300,0
20240419,200300,30308428400,90300,90300,90300,90300,0
20240419,200200,30308428400,90300,90300,90300,90300,0
20240419,200100,30308428400,90300,90300,90300,90300,0
20240419,200000,30308428400,90300,90300,90300,90300,0
20240419,195900,30308428400,90300,90300,90300,90300,0
20240419,195800,30308428400,90300,90300,90300,90300,0
20240419,195700,30308428400,90300,90300,90300,90300,0
20240419,195600,30308428400,90300,90300,90300,90300,0
20240419,195500,30308428400,90300,90300,90300,90300,0
20240419,195400,30308428400,90300,90300,90300,90300,0
20240419,195300,30308428400,90300,90300,90300,90300,0
20240419,195200,30308428400,90300,90300,90300,90300,0
20240419,195100,30308428400,90300,90300,90300,90300,0
20240419,195000,30308428400,90300,90300,90300,90300,0
20240419,194900,30308428400,90300,90300,90300,90300,0
20240419,194800,30308428400,90300,90300,90300,90300,0
20240419,194700,30308428400,90300,90300,90300,90300,0
20240419,194600,30308428400,90300,90300,90300,90300,0
20240419,194500,30308428400,90300,90300,90300,90300,0
20240419,194400,30308428400,90300,90300,90300,90300,0
20240419,194300,30308428400,90300,90300,90300,90300,0
20240419,194200,30308428400,90300,90300,90300,90300,0
20240419,194100,30308428400,90300,90300,90300,90300,0
20240419,194000,30308428400,90300,90300,90300,90300,0
20240419,193900,30308428400,90300,90300,90300,90300,0
20240419,193800,30308428400,90300,90300,90300,90300,0
20240419,193700,30308428400,90300,90300,90300,90300,0
20240419,193600,30308428400,90300,90300,90300,90300,0
20240419,193500,30308428400,90300,90300,90300,90300,6583
20240419,193400,30308428400,90300,90300,90300,90300,0
20240419,193300,30308428400,90300,90300,90300,90300,0
20240419,193200,30308428400,90300,90300,90300,90300,0
20240419,193100,30308428400,90300,90300,90300,90300,0
20240419,193000,30308428400,90300,90300,90300,90300,0
20240419,192900,30308428400,90300,90300,90300,90300,0
20240419,192800,30308428400,90300,90300,90300,90300,0
20240419,192700,30308428400,90300,90300,90300,90300,0
20240419,192600,30308428400,90300,90300,90300,90300,0
20240419,192500,30308428400,90300,90300,90300,90300,0
20240419,192400,30308428400,90300,90300,90300,90300,0
20240419,192300,30308428400,90300,90300,90300,90300,0
20240419,192200,30308428400,90300,90300,90300,90300,0
20240419,192100,30308428400,90300,90300,90300,90300,0
20240419,192000,30308428400,90300,90300,90300,90300,0
20240419,191900,30308428400,90300,90300,90300,90300,0
20240419,191800,30308428400,90300,90300,90300,90300,0
20240419,191700,30308428400,90300,90300,90300,90300,0
20240419,191600,30308428400,90300,90300,90300,90300,0
20240419,191500,30308428400,90300,90300,90300,90300,0
20240419,191400,30308428400,90300,90300,90300,90300,0
20240419,191300,30308428400,90300,90300,90300,90300,0
20240419,191200,30308428400,90300,90300,90300,90300,0
20240419,191100,30308428400,90300,90300,90300,90300,0
20240419,191000,30308428400,90300,90300,90300,90300,0
20240419,190900,30308428400,90300,90300,90300,90300,0
20240419,190800,30308428400,90300,90300,90300,90300,0
20240419,190700,30308428400,90300,90300,90300,90300,0
20240419,190600,30308428400,90300,90300,90300,90300,0
20240419,190500,30308428400,90300,90300,90300,90300,6583
20240419,190400,30308428400,90300,90300,90300,90300,0
20240419,190300,30308428400,90300,90300,90300,90300,0
20240419,190200,30308428400,90300,90300,90300,90300,0
20240419,190100,30308428400,90300,90300,90300,90300,0
20240419,190000,30308428400,90300,90300,90300,90300,0
20240419,185900,30308428400,90300,90300,90300,90300,0
20240419,185800,30308428400,90300,90300,90300,90300,0
20240419,185700,30308428400,90300,90300,90300,90300,0
20240419,185600,30308428400,90300,90300,90300,90300,0
20240419,185500,30308428400,90300,90300,90300,90300,0
20240419,185400,30308428400,90300,90300,90300,90300,0
20240419,185300,30308428400,90300,90300,90300,90300,0
20240419,185200,30308428400,90300,90300,90300,90300,0
20240419,185100,30308428400,90300,90300,90300,90300,0
20240419,185000,30308428400,90300,90300,90300,90300,0
20240419,184900,30308428400,90300,90300,90300,90300,0
20240419,184800,30308428400,90300,90300,90300,90300,0
20240419,184700,30308428400,90300,90300,90300,90300,0
20240419,184600,30308428400,90300,90300,90300,90300,0
20240419,184500,30308428400,90300,90300,90300,90300,0
20240419,184400,30308428400,90300,90300,90300,90300,0
20240419,184300,30308428400,90300,90300,90300,90300,0
20240419,184200,30308428400,90300,90300,90300,90300,0
20240419,184100,30308428400,90300,90300,90300,90300,0
20240419,184000,30308428400,90300,90300,90300,90300,0
20240419,183900,30308428400,90300,90300,90300,90300,0
20240419,183800,30308428400,90300,90300,90300,90300,0
20240419,183700,30308428400,90300,90300,90300,90300,0
20240419,183600,30308428400,90300,90300,90300,90300,0
20240419,183500,30308428400,90300,90300,90300,90300,6583
20240419,183400,30308428400,90300,90300,90300,90300,0
20240419,183300,30308428400,90300,90300,90300,90300,0
20240419,183200,30308428400,90300,90300,90300,90300,0
20240419,183100,30308428400,90300,90300,90300,90300,0
20240419,183000,30308428400,90300,90300,90300,90300,0
20240419,182900,30308428400,90300,90300,90300,90300,0
20240419,182800,30308428400,90300,90300,90300,90300,0
20240419,182700,30308428400,90300,90300,90300,90300,0
20240419,182600,30308428400,90300,90300,90300,90300,0
20240419,182500,30308428400,90300,90300,90300,90300,0
20240419,182400,30308428400,90300,90300,90300,90300,0
20240419,182300,30308428400,90300,90300,90300,90300,0
20240419,182200,30308428400,90300,90300,90300,90300,0
20240419,182100,30308428400,90300,90300,90300,90300,0
20240419,182000,30308428400,90300,90300,90300,90300,0
20240419,181900,30308428400,90300,90300,90300,90300,0
20240419,181800,30308428400,90300,90300,90300,90300,0
20240419,181700,30308428400,90300,90300,90300,90300,0
20240419,181600,30308428400,90300,90300,90300,90300,0
20240419,181500,30308428400,90300,90300,90300,90300,0
20240419,181400,30308428400,90300,90300,90300,90300,0
20240419,181300,30308428400,90300,90300,90300,90300,0
20240419,181200,30308428400,90300,90300,90300,90300,0
20240419,181100,30308428400,90300,90300,90300,90300,0
20240419,181000,30308428400,90300,90300,90300,90300,0
20240419,180900,30308428400,90300,90300,90300,90300,0
20240419,180800,30308428400,90300,90300,90300,90300,0
20240419,180700,30308428400,90300,90300,90300,90300,0
20240419,180600,30308428400,90300,90300,90300,90300,0
20240419,180500,30308428400,90300,90300,90300,90300,6583
20240419,180400,30308428400,90300,90300,90300,90300,0
20240419,180300,30308428400,90300,90300,90300,90300,0
20240419,180200,30308428400,90300,90300,90300,90300,0
20240419,180100,30308428400,90300,90300,90300,90300,0
20240419,180000,30308428400,90300,90300,90300,90300,0
20240419,175900,30308428400,90300,90300,90300,90300,0
20240419,175800,30308428400,90300,90300,90300,90300,0
20240419,175700,30308428400,90300,90300,90300,90300,0
20240419,175600,30308428400,90300,90300,90300,90300,0
20240419,175500,30308428400,90300,90300,90300,90300,0
20240419,175400,30308428400,90300,90300,90300,90300,0
20240419,175300,30308428400,90300,90300,90300,90300,0
20240419,175200,30308428400,90300,90300,90300,90300,0
20240419,175100,30308428400,90300,90300,90300,90300,0
20240419,175000,30308428400,90300,90300,90300,90300,0
20240419,174900,30308428400,90300,90300,90300,90300,0
20240419,174800,30308428400,90300,90300,90300,90300,0
20240419,174700,30308428400,90300,90300,90300,90300,0
20240419,174600,30308428400,90300,90300,90300,90300,0
20240419,174500,30308428400,90300,90300,90300,90300,0
20240419,174400,30308428400,90300,90300,90300,90300,0
20240419,174300,30308428400,90300,90300,90300,90300,0
20240419,174200,30308428400,90300,90300,90300,90300,0
20240419,174100,30308428400,90300,90300,90300,90300,0
20240419,174000,30308428400,90300,90300,90300,90300,0
20240419,173900,30308428400,90300,90300,90300,90300,0
20240419,173800,30308428400,90300,90300,90300,90300,0
20240419,173700,30308428400,90300,90300,90300,90300,0
20240419,173600,30308428400,90300,90300,90300,90300,0
20240419,173500,30308428400,90300,90300,90300,90300,6583
20240419,173400,30308428400,90300,90300,90300,90300,0
20240419,173300,30308428400,90300,90300,90300,90300,0
20240419,173200,30308428400,90300,90300,90300,90300,0
20240419,173100,30308428400,90300,90300,90300,90300,0
20240419,173000,30308428400,90300,90300,90300,90300,0
20240419,172900,30308428400,90300,90300,90300,90300,0
20240419,172800,30308428400,90300,90300,90300,90300,0
20240419,172700,30308428400,90300,90300,90300,90300,0
20240419,172600,30308428400,90300,90300,90300,90300,0
20240419,172500,30308428400,90300,90300,90300,90300,0
20240419,172400,30308428400,90300,90300,90300,90300,0
20240419,172300,30308428400,90300,90300,90300,90300,0
20240419,172200,30308428400,90300,90300,90300,90300,0
20240419,172100,30308428400,90300,90300,90300,90300,0
20240419,172000,30308428400,90300,90300,90300,90300,0
20240419,171900,30308428400,90300,90300,90300,90300,0
20240419,171800,30308428400,90300,90300,90300,90300,0
20240419,171700,30308428400,90300,90300,90300,90300,0
20240419,171600,30308428400,90300,90300,90300,90300,0
20240419,171500,30308428400,90300,90300,90300,90300,0
20240419,171400,30308428400,90300,90300,90300,90300,0
20240419,171300,30308428400,90300,90300,90300,90300,0
20240419,171200,30308428400,90300,90300,90300,90300,0
20240419,171100,30308428400,90300,90300,90300,90300,0
20240419,171000,30308428400,90300,90300,90300,90300,0
20240419,170900,30308428400,90300,90300,90300,90300,0
20240419,170800,30308428400,90300,90300,90300,90300,0
20240419,170700,30308428400,90300,90300,90300,90300,0
20240419,170600,30308428400,90300,90300,90300,90300,0
20240419,170500,30308428400,90300,90300,90300,90300,6583
20240419,170400,30308428400,90300,90300,90300,90300,0
20240419,170300,30308428400,90300,90300,90300,90300,0
20240419,170200,30308428400,90300,90300,90300,90300,0
20240419,170100,30308428400,90300,90300,90300,90300,0
20240419,170000,30308428400,90300,90300,90300,90300,0
20240419,165900,30308428400,90300,90300,90300,90300,0
20240419,165800,30308428400,90300,90300,90300,90300,0
20240419,165700,30308428400,90300,90300,90300,90300,0
20240419,165600,30308428400,90300,90300,90300,90300,0
20240419,165500,30308428400,90300,90300,90300,90300,0
20240419,165400,30308428400,90300,90300,90300,90300,0
20240419,165300,30308428400,90300,90300,90300,90300,0
20240419,165200,30308428400,90300,90300,90300,90300,0
20240419,165100,30308428400,90300,90300,90300,90300,0
20240419,165000,30308428400,90300,90300,90300,90300,0
20240419,164900,30308428400,90300,90300,90300,90300,0
20240419,164800,30308428400,90300,90300,90300,90300,0
20240419,164700,30308428400,90300,90300,90300,90300,0
20240419,164600,30308428400,90300,90300,90300,90300,0
20240419,164500,30308428400,90300,90300,90300,90300,0
20240419,164400,30308428400,90300,90300,90300,90300,0
20240419,164300,30308428400,90300,90300,90300,90300,0
20240419,164200,30308428400,90300,90300,90300,90300,0
20240419,164100,30308428400,90300,90300,90300,90300,0
20240419,164000,30308428400,90300,90300,90300,90300,0
20240419,163900,30308428400,90300,90300,90300,90300,0
20240419,163800,30308428400,90300,90300,90300,90300,0
20240419,163700,30308428400,90300,90300,90300,90300,0
20240419,163600,30308428400,90300,90300,90300,90300,0
20240419,163500,30308428400,90300,90300,90300,90300,6583
20240419,163400,30308428400,90300,90300,90300,90300,0
20240419,163300,30308428400,90300,90300,90300,90300,0
20240419,163200,30308428400,90300,90300,90300,90300,0
20240419,163100,30308428400,90300,90300,90300,90300,0
20240419,163000,30308428400,90300,90300,90300,90300,0
20240419,162900,30308428400,90300,90300,90300,90300,0
20240419,162800,30308428400,90300,90300,90300,90300,0
20240419,162700,30308428400,90300,90300,90300,90300,0
20240419,162600,30308428400,90300,90300,90300,90300,0
20240419,162500,30308428400,90300,90300,90300,90300,0
20240419,162400,30308428400,90300,90300,90300,90300,0
20240419,162300,30308428400,90300,90300,90300,90300,0
20240419,162200,30308428400,90300,90300,90300,90300,0
20240419,162100,30308428400,90300,90300,90300,90300,0
20240419,162000,30308428400,90300,90300,90300,90300,0
20240419,161900,30308428400,90300,90300,90300,90300,0
20240419,161800,30308428400,90300,90300,90300,90300,0
20240419,161700,30308428400,90300,90300,90300,90300,0
20240419,161600,30308428400,90300,90300,90300,90300,0
20240419,161500,30308428400,90300,90300,90300,90300,0
20240419,161400,30308428400,90300,90300,90300,90300,0
20240419,161300,30308428400,90300,90300,90300,90300,0
20240419,161200,30308428400,90300,90300,90300,90300,0
20240419,161100,30308428400,90300,90300,90300,90300,0
20240419,161000,30308428400,90300,90300,90300,90300,0
20240419,160900,30308428400,90300,90300,90300,90300,0
20240419,160800,30308428400,90300,90300,90300,90300,0
20240419,160700,30308428400,90300,90300,90300,90300,0
20240419,160600,30308428400,90300,90300,90300,90300,0
20240419,160500,30308428400,90300,90300,90300,90300,6583
20240419,160400,30308428400,90300,90300,90300,90300,0
20240419,160300,30308428400,90300,90300,90300,90300,0
20240419,160200,30308428400,90300,90300,90300,90300,0
20240419,160100,30308428400,90300,90300,90300,90300,0
20240419,160000,30308428400,90300,90300,90300,90300,0
20240419,155900,30308428400,90300,90300,90300,90300,0
20240419,155800,30308428400,90300,90300,90300,90300,0
20240419,155700,30308428400,90300,90300,90300,90300,0
20240419,155600,30308428400,90300,90300,90300,90300,0
20240419,155500,30308428400,90300,90300,90300,90300,0
20240419,155400,30308428400,90300,90300,90300,90300,0
20240419,155300,30308428400,90300,90300,90300,90300,0
20240419,155200,30308428400,90300,90300,90300,90300,0
20240419,155100,30308428400,90300,90300,90300,90300,0
20240419,155000,30308428400,90300,90300,90300,90300,0
20240419,154900,30308428400,90300,90300,90300,90300,0
20240419,154800,30308428400,90300,90300,90300,90300,0
20240419,154700,30308428400,90300,90300,90300,90300,0
20240419,154600,30308428400,90300,90300,90300,90300,0
20240419,154500,30308428400,90300,90300,90300,90300,0
20240419,154400,30308428400,90300,90300,90300,90300,0
20240419,154300,30308428400,90300,90300,90300,90300,0
20240419,154200,30308428400,90300,90300,90300,90300,0
20240419,154100,30308428400,90300,90300,90300,90300,0
20240419,154000,30308428400,90300,90300,90300,90300,0
20240419,153900,30308428400,90300,90300,90300,90300,0
20240419,153800,30308428400,90300,90300,90300,90300,0
20240419,153700,30308428400,90300,90300,90300,90300,0
20240419,153600,30308428400,90300,90300,90300,90300,0
20240419,153500,30308428400,90300,90300,90300,90300,6583
20240419,153400,30308428400,90300,90300,90300,90300,0
20240419,153300,30308428400,90300,90300,90300,90300,0
20240419,153200,30308428400,90300,90300,90300,90300,0
20240419,153100,30308428400,90300,90300,90300,90300,0
20240419,153000,30308428400,90300,90300,90300,90300,6583
20240419,152900,29713983500,90300,90300,90300,90300,0
20240419,152800,29713983500,90300,90300,90300,90300,0
20240419,152700,29713983500,90300,90300,90300,90300,0
20240419,152600,29713983500,90300,90300,90300,90300,0
20240419,152500,29713983500,90300,90300,90300,90300,0
20240419,152400,29713983500,90300,90300,90300,90300,0
20240419,152300,29713983500,90300,90300,90300,90300,0
20240419,152200,29713983500,90300,90300,90300,90300,0
20240419,152100,29713983500,90300,90300,90300,90300,0
20240419,152000,29713983500,90300,90300,90300,90300,0
20240419,151900,29713983500,90300,90600,90600,90300,1676
20240419,151800,29562292200,90600,90700,90700,90300,1417
20240419,151700,29433954700,90700,90600,90700,90300,344
20240419,151600,29402767600,90600,90600,90700,90300,1571
20240419,151500,29260570700,90600,90500,90600,90400,302
20240419,151400,29233238700,90500,90400,90500,90300,894
20240419,151300,29152393600,90400,90400,90400,90300,5066
20240419,151200,28694674500,90300,90400,90400,90300,310
20240419,151100,28666666300,90400,90400,90400,90300,358
20240419,151000,28634324000,90400,90400,90400,90300,325
20240419,150900,28604948500,90400,90300,90400,90300,314
20240419,150800,28576571100,90400,90400,90400,90300,514
20240419,150700,28530123700,90400,90400,90500,90300,818
20240419,150600,28456174500,90300,90500,90500,90300,555
20240419,150500,28405989800,90600,90400,90600,90400,2466
20240419,150400,28182817200,90400,90500,90500,90400,252
20240419,150300,28160024000,90500,90500,90500,90300,686
20240419,150200,28098005800,90500,90400,90500,90400,324
20240419,150100,28068705400,90500,90400,90500,90400,210
20240419,150000,28049709700,90500,90500,90600,90300,954
20240419,145900,27963411800,90500,90400,90500,90300,1405
20240419,145800,27836382300,90400,90400,90400,90300,284
20240419,145700,27810718500,90300,90300,90400,90300,1535
20240419,145600,27672095900,90300,90400,90400,90300,302
20240419,145500,27644807800,90400,90400,90500,90300,293
20240419,145400,27618309800,90500,90500,90500,90400,184
20240419,145300,27601662100,90400,90400,90500,90400,349
20240419,145200,27570100400,90500,90500,90500,90300,831
20240419,145100,27494979400,90400,90500,90500,90400,277
20240419,145000,27469926700,90500,90500,90500,90400,368
20240419,144900,27436634900,90500,90500,90600,90400,466
20240419,144800,27394448600,90600,90400,90600,90300,502
20240419,144700,27349028100,90300,90500,90500,90300,843
20240419,144600,27272817500,90400,90500,90600,90400,197
20240419,144500,27254995000,90500,90400,90600,90300,492
20240419,144400,27210493200,90500,90400,90600,90300,5363
20240419,144300,26725580700,90500,90500,90500,90300,447
20240419,144200,26685171700,90500,90400,90500,90300,828
20240419,144100,26610315900,90300,90400,90400,90300,398
20240419,144000,26574363100,90400,90400,90400,90300,318
20240419,143900,26545635400,90400,90400,90400,90300,392
20240419,143800,26510230600,90400,90400,90400,90300,229
20240419,143700,26489532400,90300,90400,90400,90300,293
20240419,143600,26463057200,90400,90300,90500,90200,1381
20240419,143500,26338250700,90300,90300,90400,90200,634
20240419,143400,26281014600,90300,90400,90400,90200,1470
20240419,143300,26148261100,90400,90300,90400,90300,758
20240419,143200,26079807000,90400,90400,90400,90300,58
20240419,143100,26074567400,90300,90400,90400,90300,307
20240419,143000,26046837600,90400,90400,90400,90200,593
20240419,142900,25993292400,90200,90300,90400,90200,504
20240419,142800,25947786600,90300,90300,90300,90200,156
20240419,142700,25933711800,90300,90300,90300,90200,365
20240419,142600,25900777000,90300,90200,90300,90200,113
20240419,142500,25890579300,90300,90100,90300,90100,689
20240419,142400,25828437700,90100,90200,90200,90100,264
20240419,142300,25804627300,90200,90200,90300,90200,1235
20240419,142200,25693221000,90300,90100,90300,90100,698
20240419,142100,25630261200,90200,90200,90200,90100,353
20240419,142000,25598429200,90200,90200,90200,90100,276
20240419,141900,25573540400,90200,90300,90300,90200,376
20240419,141800,25539619900,90300,90300,90300,90200,419
20240419,141700,25501816900,90300,90200,90300,90100,309
20240419,141600,25473945200,90100,90200,90200,90100,155
20240419,141500,25459967400,90200,90200,90200,90100,216
20240419,141400,25440492200,90100,90200,90200,90100,117
20240419,141300,25429941200,90200,90100,90200,90100,162
20240419,141200,25415329600,90200,90200,90200,90100,175
20240419,141100,25399552200,90200,90100,90200,90100,133
20240419,141000,25387566000,90200,90200,90200,90100,119
20240419,140900,25376834600,90200,90300,90300,90100,445
20240419,140800,25336696500,90300,90200,90300,90200,526
20240419,140700,25289242800,90200,90300,90400,90200,1445
20240419,140600,25158874600,90400,90400,90400,90300,137
20240419,140500,25146492300,90400,90300,90400,90300,760
20240419,140400,25077842700,90300,90300,90300,90200,76
20240419,140300,25070980000,90300,90300,90300,90300,117
20240419,140200,25060414900,90300,90200,90400,90200,214
20240419,140100,25041091200,90400,90300,90400,90200,209
20240419,140000,25022220600,90300,90300,90300,90300,274
20240419,135900,24997478400,90300,90300,90300,90200,184
20240419,135800,24980870400,90300,90300,90300,90200,344
20240419,135700,24949810000,90300,90300,90300,90200,536
20240419,135600,24901410100,90300,90300,90300,90200,159
20240419,135500,24887059600,90300,90300,90300,90200,110
20240419,135400,24877126700,90300,90300,90300,90200,123
20240419,135300,24866028200,90300,90300,90300,90200,131
20240419,135200,24854206100,90300,90200,90300,90200,252
20240419,135100,24831466000,90200,90200,90200,90100,621
20240419,135000,24775453900,90200,90100,90200,90100,195
20240419,134900,24757876800,90200,90300,90300,90200,479
20240419,134800,24714669000,90300,90300,90300,90200,188
20240419,134700,24697701400,90300,90300,90300,90200,72
20240419,134600,24691199900,90300,90300,90300,90200,167
20240419,134500,24676127100,90300,90300,90300,90200,232
20240419,134400,24655188100,90200,90300,90300,90200,98
20240419,134300,24646340600,90300,90300,90300,90200,148
20240419,134200,24632983500,90300,90300,90300,90200,131
20240419,134100,24621161700,90300,90300,90300,90300,208
20240419,134000,24602379300,90300,90300,90300,90200,178
20240419,133900,24586313200,90300,90200,90300,90200,259
20240419,133800,24562941400,90200,90200,90200,90200,263
20240419,133700,24539218800,90200,90200,90200,90100,178
20240419,133600,24523170400,90200,90300,90300,90200,301
20240419,133500,24496009800,90300,90300,90300,90300,64
20240419,133400,24490230600,90300,90300,90400,90300,860
20240419,133300,24412566600,90400,90400,90400,90300,252
20240419,133200,24389793400,90400,90300,90400,90300,1582
20240419,133100,24246808100,90300,90400,90400,90300,386
20240419,133000,24211945400,90400,90200,90400,90200,1660
20240419,132900,24062121800,90200,90100,90200,90100,183
20240419,132800,24045615500,90200,90200,90200,90100,95
20240419,132700,24037049400,90200,90200,90200,90100,635
20240419,132600,23979827700,90200,90200,90200,90100,91
20240419,132500,23971619800,90200,90200,90200,90100,101
20240419,132400,23962510700,90100,90200,90200,90100,166
20240419,132300,23947548400,90200,90200,90200,90200,473
20240419,132200,23904883800,90200,90200,90200,90200,87
20240419,132100,23897036400,90200,90100,90200,90100,106
20240419,132000,23887482600,90100,90200,90200,90100,1206
20240419,131900,23778818700,90200,90200,90200,90200,119
20240419,131800,23768084900,90200,90200,90200,90100,154
20240419,131700,23754202300,90200,90200,90200,90100,117
20240419,131600,23743651000,90200,90100,90200,90100,276
20240419,131500,23718756100,90200,90100,90200,90100,242
20240419,131400,23696941300,90200,90100,90200,90100,324
20240419,131300,23667731600,90100,90200,90200,90000,4200
20240419,131200,23289659800,90200,90100,90200,90100,311
20240419,131100,23261609600,90100,90100,90200,90100,530
20240419,131000,23213846300,90100,90100,90100,90100,105
20240419,130900,23204385800,90000,90200,90200,89900,2974
20240419,130800,22936709200,90200,90200,90200,90100,239
20240419,130700,22915160300,90200,90200,90200,90200,118
20240419,130600,22904516700,90200,90100,90200,90000,1335
20240419,130500,22784230700,90100,90100,90100,90000,1268
20240419,130400,22669991100,90100,90100,90100,90000,263
20240419,130300,22646294900,90100,90100,90100,90000,250
20240419,130200,22623789000,90100,90100,90100,90000,158
20240419,130100,22609562200,90100,90100,90100,90100,120
20240419,130000,22598750200,90100,90000,90100,90000,231
20240419,125900,22577937200,90000,90000,90100,90000,259
20240419,125800,22554620400,90100,90100,90100,90000,650
20240419,125700,22496076500,90100,90100,90100,90100,96
20240419,125600,22487426900,90100,90100,90100,90000,826
20240419,125500,22413005400,90100,90000,90100,89900,599
20240419,125400,22359102400,90000,89900,90000,89900,297
20240419,125300,22332400200,89900,89900,89900,89900,194
20240419,125200,22314959600,89900,89900,89900,89800,419
20240419,125100,22277299600,89900,89900,89900,89900,98
20240419,125000,22268489400,89900,89900,89900,89900,179
20240419,124900,22252397300,89900,89900,89900,89800,169
20240419,124800,22237214300,89800,89900,89900,89800,109
20240419,124700,22227416000,89900,89900,89900,89800,158
20240419,124600,22213224600,89900,89800,89900,89700,464
20240419,124500,22171562100,89800,89900,89900,89800,232
20240419,124400,22150724400,89900,89900,89900,89800,191
20240419,124300,22133563500,89900,89800,89900,89800,434
20240419,124200,22094576200,89900,89800,89900,89800,359
20240419,124100,22062333000,89800,89800,89800,89800,223
20240419,124000,22042307600,89800,89900,89900,89700,1627
20240419,123900,21896302200,89900,89800,89900,89800,789
20240419,123800,21825447700,89700,89800,89800,89700,185
20240419,123700,21808835400,89800,89800,89800,89700,143
20240419,123600,21795997300,89800,89800,89800,89700,629
20240419,123500,21739531200,89800,89700,89800,89600,542
20240419,123400,21690915300,89700,89900,89900,89700,1184
20240419,123300,21584663700,89900,89800,89900,89700,205
20240419,123200,21566261800,89800,89800,89800,89800,536
20240419,123100,21518129000,89700,89700,89700,89700,322
20240419,123000,21489245600,89700,89700,89700,89600,477
20240419,122900,21446465900,89700,89700,89700,89600,682
20240419,122800,21385330500,89700,89700,89700,89600,116
20240419,122700,21374925800,89700,89700,89700,89600,346
20240419,122600,21343896900,89700,89600,89700,89600,146
20240419,122500,21330808100,89700,89600,89700,89600,259
20240419,122400,21307590100,89600,89600,89700,89600,178
20240419,122300,21291633100,89700,89800,89800,89600,263
20240419,122200,21268050600,89700,89800,89800,89700,505
20240419,122100,21222729100,89800,89700,89800,89700,247
20240419,122000,21200562700,89700,89700,89700,89600,360
20240419,121900,21168277900,89700,89700,89700,89600,333
20240419,121800,21138408200,89700,89700,89700,89700,223
20240419,121700,21118405100,89700,89700,89700,89700,557
20240419,121600,21068442200,89700,89700,89700,89600,841
20240419,121500,20993007500,89700,89700,89700,89700,66
20240419,121400,20987087300,89700,89700,89700,89600,773
20240419,121300,20917782100,89700,89700,89700,89600,99
20240419,121200,20908904600,89700,89700,89700,89600,242
20240419,121100,20887200700,89700,89800,89800,89500,927
20240419,121000,20804066600,89700,89600,89800,89500,1545
20240419,120900,20665565700,89600,89600,89600,89600,307
20240419,120800,20638058500,89600,89500,89600,89500,299
20240419,120700,20611276600,89600,89600,89600,89600,233
20240419,120600,20590399800,89600,89600,89600,89500,196
20240419,120500,20572846300,89600,89600,89600,89500,85
20240419,120400,20565231300,89500,89500,89600,89500,933
20240419,120300,20481704800,89600,89500,89600,89500,579
20240419,120200,20429873100,89500,89500,89500,89500,716
20240419,120100,20365791100,89500,89500,89500,89400,317
20240419,120000,20337427900,89500,89500,89500,89500,209
20240419,115900,20318722400,89500,89500,89500,89400,184
20240419,115800,20302260500,89500,89500,89500,89400,373
20240419,115700,20268892300,89400,89600,89600,89400,2094
20240419,115600,20081526200,89600,89600,89600,89500,155
20240419,115500,20067642300,89600,89600,89600,89500,721
20240419,115400,20003049000,89600,89600,89600,89500,175
20240419,115300,19987380500,89600,89600,89600,89600,114
20240419,115200,19977166100,89600,89500,89600,89500,185
20240419,115100,19960601600,89600,89600,89600,89500,145
20240419,115000,19947616400,89500,89600,89600,89500,430
20240419,114900,19909125700,89600,89500,89600,89400,1933
20240419,114800,19736192700,89500,89400,89500,89400,705
20240419,114700,19673131500,89500,89400,89500,89400,374
20240419,114600,19639675900,89400,89500,89500,89400,215
20240419,114500,19620436300,89500,89600,89600,89400,520
20240419,114400,19573903800,89600,89600,89600,89500,169
20240419,114300,19558771600,89600,89500,89600,89500,306
20240419,114200,19531376500,89500,89600,89600,89500,441
20240419,114100,19491895200,89600,89600,89600,89500,110
20240419,114000,19482039300,89600,89500,89600,89400,193
20240419,113900,19464765900,89500,89500,89500,89400,391
20240419,113800,19429786600,89500,89500,89500,89400,234
20240419,113700,19408849900,89500,89500,89500,89400,284
20240419,113600,19383444400,89500,89500,89500,89400,218
20240419,113500,19363943600,89500,89500,89500,89400,669
20240419,113400,19304076100,89500,89500,89500,89400,512
20240419,113300,19258266700,89400,89600,89600,89400,1020
20240419,113200,19166967100,89700,89700,89700,89700,124
20240419,113100,19155844300,89700,89600,89700,89500,959
20240419,113000,19069900500,89600,89700,89700,89500,1057
20240419,112900,18975173200,89800,89700,89800,89600,718
20240419,112800,18910787800,89700,89600,89700,89500,919
20240419,112700,18828445700,89600,89500,89600,89500,388
20240419,112600,18793715500,89500,89500,89500,89400,669
20240419,112500,18733879100,89500,89500,89600,89400,358
20240419,112400,18701837500,89500,89400,89500,89400,755
20240419,112300,18634290900,89400,89500,89500,89400,409
20240419,112200,18597720300,89400,89400,89500,89300,1966
20240419,112100,18421908800,89400,89300,89400,89200,830
20240419,112000,18347761300,89300,89300,89300,89200,773
20240419,111900,18278758500,89200,89300,89300,89200,1000
20240419,111800,18189519400,89300,89400,89400,89200,2241
20240419,111700,17989477800,89400,89600,89600,89300,5208
20240419,111600,17524029000,89500,89600,89700,89500,9008
20240419,111500,16717627600,89600,89700,89700,89600,4304
20240419,111400,16331964700,89700,89800,89900,89600,15667
20240419,111300,14925822100,89900,89900,89900,89800,135
20240419,111200,14913686900,89900,89900,89900,89800,540
20240419,111100,14865170900,89900,90000,90000,89900,1307
20240419,111000,14747666200,89900,89900,90000,89900,214
20240419,110900,14728418900,90000,89900,90000,89900,277
20240419,110800,14703508500,90000,90000,90000,89900,339
20240419,110700,14673004600,90000,89900,90000,89800,502
20240419,110600,14627874400,89900,89900,89900,89800,467
20240419,110500,14585907900,89900,89800,89900,89800,353
20240419,110400,14554183000,89900,89900,89900,89800,775
20240419,110300,14484547800,89900,90000,90000,89900,591
20240419,110200,14431415400,90000,90000,90000,89900,221
20240419,110100,14411526200,90000,90000,90000,89900,4537
20240419,110000,14003637600,90000,90000,90000,89900,150
20240419,105900,13990138000,90000,90100,90100,90000,584
20240419,105800,13937567500,90100,90100,90100,89900,950
20240419,105700,13852064800,90100,90100,90100,90000,1941
20240419,105600,13677361100,90100,90100,90100,90100,312
20240419,105500,13649249900,90100,90000,90100,90000,222
20240419,105400,13629261800,90000,90000,90100,89900,1137
20240419,105300,13526931800,90000,90000,90000,89900,317
20240419,105200,13498402100,90000,89900,90000,89900,481
20240419,105100,13455121300,89900,90000,90000,89900,406
20240419,105000,13418588500,90000,90000,90000,89900,354
20240419,104900,13386745500,89900,90000,90000,89900,579
20240419,104800,13334685400,90000,89900,90000,89900,260
20240419,104700,13311306400,90000,90000,90000,89900,301
20240419,104600,13284223400,90000,90000,90000,89900,111
20240419,104500,13274237600,90000,90000,90000,89900,869
20240419,104400,13196104900,90000,90000,90000,89900,151
20240419,104300,13182518900,90000,90000,90000,90000,190
20240419,104200,13165418900,90000,89900,90000,89900,518
20240419,104100,13118837100,90000,90000,90000,89900,267
20240419,104000,13094824000,90000,90000,90100,89900,2402
20240419,103900,12878649900,90000,90100,90100,90000,1223
20240419,103800,12768560000,90100,90100,90100,90000,172
20240419,103700,12753074600,90000,90100,90100,90000,3054
20240419,103600,12478191900,90100,90100,90200,90000,2373
20240419,103500,12264382600,90200,90200,90200,90100,182
20240419,103400,12247977300,90100,90200,90300,90100,703
20240419,103300,12184607700,90200,90200,90200,90100,229
20240419,103200,12163955800,90200,90200,90200,90100,412
20240419,103100,12126803500,90200,90300,90300,90100,569
20240419,103000,12075474500,90300,90200,90300,90200,528
20240419,102900,12027833000,90200,90300,90300,90200,374
20240419,102800,11994087100,90300,90400,90400,90200,242
20240419,102700,11972234300,90300,90400,90400,90300,412
20240419,102600,11935008100,90400,90400,90400,90300,253
20240419,102500,11912155900,90400,90400,90400,90400,155
20240419,102400,11898143900,90400,90400,90400,90200,386
20240419,102300,11863273800,90400,90400,90400,90300,167
20240419,102200,11848185100,90400,90400,90400,90200,307
20240419,102100,11820456200,90300,90400,90400,90300,148
20240419,102000,11807086100,90400,90300,90400,90300,457
20240419,101900,11765776700,90300,90300,90400,90300,182
20240419,101800,11749341600,90300,90300,90300,90200,208
20240419,101700,11730572100,90200,90300,90300,90200,244
20240419,101600,11708540900,90300,90300,90400,90200,914
20240419,101500,11626084700,90300,90400,90500,90300,1160
20240419,101400,11521297500,90500,90400,90500,90400,186
20240419,101300,11504470000,90500,90600,90600,90400,514
20240419,101200,11457960200,90600,90500,90600,90500,216
20240419,101100,11438402800,90600,90600,90600,90500,150
20240419,101000,11424820800,90600,90500,90600,90400,1064
20240419,100900,11328536400,90600,90600,90600,90500,255
20240419,100800,11305449900,90600,90600,90600,90600,190
20240419,100700,11288235900,90600,90600,90600,90500,164
20240419,100600,11273390800,90600,90600,90600,90600,66
20240419,100500,11267411200,90600,90600,90600,90500,488
20240419,100400,11223233400,90600,90700,90800,90600,469
20240419,100300,11180702300,90700,90800,90800,90700,1125
20240419,100200,11078595800,90800,90700,90800,90700,1060
20240419,100100,10982451300,90700,90700,90700,90500,259
20240419,100000,10958984300,90700,90500,90700,90500,1682
20240419,095900,10806676100,90500,90300,90500,90300,1279
20240419,095800,10691084800,90300,90100,90300,90100,131
20240419,095700,10679264300,90200,90300,90300,90100,608
20240419,095600,10624410700,90300,90200,90300,90100,783
20240419,095500,10553830700,90200,90300,90300,90200,828
20240419,095400,10479088800,90300,90300,90300,90200,213
20240419,095300,10459855000,90300,90400,90400,90200,783
20240419,095200,10389160800,90400,90400,90500,90300,598
20240419,095100,10335099900,90400,90400,90500,90300,1013
20240419,095000,10243525100,90400,90400,90500,90400,488
20240419,094900,10199409100,90400,90400,90400,90300,157
20240419,094800,10185225300,90400,90400,90400,90300,170
20240419,094700,10169870700,90300,90400,90400,90300,935
20240419,094600,10085367800,90400,90200,90400,90200,1188
20240419,094500,9978119200,90200,90300,90300,90200,201
20240419,094400,9959986000,90200,90100,90300,90100,972
20240419,094300,9872335900,90100,90000,90100,90000,1118
20240419,094200,9771650700,90000,90000,90000,89900,252
20240419,094100,9748972800,90000,89900,90000,89800,1349
20240419,094000,9627668200,89900,89900,90000,89900,653
20240419,093900,9568960900,89900,89900,89900,89800,1574
20240419,093800,9427462500,89900,89900,90000,89800,891
20240419,093700,9347364600,89900,89900,90000,89800,1269
20240419,093600,9233285300,89900,89900,89900,89800,667
20240419,093500,9173366900,89800,90000,90000,89800,4005
20240419,093400,8813278800,90000,90100,90100,90000,3314
20240419,093300,8514960600,90100,90100,90100,90000,232
20240419,093200,8494068900,90100,90100,90100,90000,423
20240419,093100,8455963000,90100,90100,90100,90000,420
20240419,093000,8418128200,90100,90100,90100,90000,448
20240419,092900,8377774100,90000,90000,90000,89900,1471
20240419,092800,8245446700,90000,90100,90100,89900,2229
20240419,092700,8044896700,90000,90100,90100,90000,4175
20240419,092600,7669028400,90000,90200,90200,90000,5124
20240419,092500,7207593300,90200,90200,90200,90100,1124
20240419,092400,7106271000,90200,90200,90300,90100,830
20240419,092300,7031398200,90200,90200,90200,90100,266
20240419,092200,7007417000,90200,90100,90200,90100,1597
20240419,092100,6863444100,90100,90100,90100,90000,3020
20240419,092000,6591395900,90200,90200,90200,90000,5291
20240419,091900,6114906000,90200,90100,90200,90100,838
20240419,091800,6039385100,90100,90100,90100,89900,1677
20240419,091700,5888448000,90100,90100,90200,90000,1869
20240419,091600,5720167100,90100,90100,90200,90000,2068
20240419,091500,5533809200,90000,89800,90100,89800,2966
20240419,091400,5266923600,89900,90200,90300,89700,16151
20240419,091300,3813332100,90200,90300,90300,90200,1164
20240419,091200,3708337200,90200,90300,90300,90100,7950
20240419,091100,2991347300,90300,90500,90600,90200,11515
20240419,091000,1950320600,90600,90700,90700,90500,637
20240419,090900,1892616400,90700,90600,90700,90500,414
20240419,090800,1855105600,90500,90600,90700,90500,1177
20240419,090700,1748487300,90700,90600,90700,90500,946
20240419,090600,1662768000,90500,90900,90900,90500,4481
20240419,090500,1256560200,90800,91000,91000,90700,2306
20240419,090400,1047076200,91000,90800,91000,90800,1208
20240419,090300,937291600,90800,90700,90800,90600,455
20240419,090200,896024300,90700,90800,90900,90600,2066
20240419,090100,708614700,90800,90700,91100,90700,777
20240419,090000,638068200,91100,90500,91200,90500,7038