KissMeData/086790/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,195700,73090528600,57000,57000,57000,57000,66147
20240422,195600,73090528600,57000,57000,57000,57000,0
20240422,195500,73090528600,57000,57000,57000,57000,0
20240422,195400,73090528600,57000,57000,57000,57000,0
20240422,195300,73090528600,57000,57000,57000,57000,0
20240422,195200,73090528600,57000,57000,57000,57000,0
20240422,195100,73090528600,57000,57000,57000,57000,0
20240422,195000,73090528600,57000,57000,57000,57000,0
20240422,194900,73090528600,57000,57000,57000,57000,0
20240422,194800,73090528600,57000,57000,57000,57000,0
20240422,194700,73090528600,57000,57000,57000,57000,0
20240422,194600,73090528600,57000,57000,57000,57000,0
20240422,194500,73090528600,57000,57000,57000,57000,0
20240422,194400,73090528600,57000,57000,57000,57000,0
20240422,194300,73090528600,57000,57000,57000,57000,0
20240422,194200,73090528600,57000,57000,57000,57000,0
20240422,194100,73090528600,57000,57000,57000,57000,0
20240422,194000,73090528600,57000,57000,57000,57000,0
20240422,193900,73090528600,57000,57000,57000,57000,0
20240422,193800,73090528600,57000,57000,57000,57000,0
20240422,193700,73090528600,57000,57000,57000,57000,0
20240422,193600,73090528600,57000,57000,57000,57000,0
20240422,193500,73090528600,57000,57000,57000,57000,0
20240422,193400,73090528600,57000,57000,57000,57000,0
20240422,193300,73090528600,57000,57000,57000,57000,0
20240422,193200,73090528600,57000,57000,57000,57000,0
20240422,193100,73090528600,57000,57000,57000,57000,0
20240422,193000,73090528600,57000,57000,57000,57000,0
20240422,192900,73090528600,57000,57000,57000,57000,0
20240422,192800,73090528600,57000,57000,57000,57000,0
20240422,192700,73090528600,57000,57000,57000,57000,66147
20240422,192600,73090528600,57000,57000,57000,57000,0
20240422,192500,73090528600,57000,57000,57000,57000,0
20240422,192400,73090528600,57000,57000,57000,57000,0
20240422,192300,73090528600,57000,57000,57000,57000,0
20240422,192200,73090528600,57000,57000,57000,57000,0
20240422,192100,73090528600,57000,57000,57000,57000,0
20240422,192000,73090528600,57000,57000,57000,57000,0
20240422,191900,73090528600,57000,57000,57000,57000,0
20240422,191800,73090528600,57000,57000,57000,57000,0
20240422,191700,73090528600,57000,57000,57000,57000,0
20240422,191600,73090528600,57000,57000,57000,57000,0
20240422,191500,73090528600,57000,57000,57000,57000,0
20240422,191400,73090528600,57000,57000,57000,57000,0
20240422,191300,73090528600,57000,57000,57000,57000,0
20240422,191200,73090528600,57000,57000,57000,57000,0
20240422,191100,73090528600,57000,57000,57000,57000,0
20240422,191000,73090528600,57000,57000,57000,57000,0
20240422,190900,73090528600,57000,57000,57000,57000,0
20240422,190800,73090528600,57000,57000,57000,57000,0
20240422,190700,73090528600,57000,57000,57000,57000,0
20240422,190600,73090528600,57000,57000,57000,57000,0
20240422,190500,73090528600,57000,57000,57000,57000,0
20240422,190400,73090528600,57000,57000,57000,57000,0
20240422,190300,73090528600,57000,57000,57000,57000,0
20240422,190200,73090528600,57000,57000,57000,57000,0
20240422,190100,73090528600,57000,57000,57000,57000,0
20240422,190000,73090528600,57000,57000,57000,57000,0
20240422,185900,73090528600,57000,57000,57000,57000,0
20240422,185800,73090528600,57000,57000,57000,57000,0
20240422,185700,73090528600,57000,57000,57000,57000,66147
20240422,185600,73090528600,57000,57000,57000,57000,0
20240422,185500,73090528600,57000,57000,57000,57000,0
20240422,185400,73090528600,57000,57000,57000,57000,0
20240422,185300,73090528600,57000,57000,57000,57000,0
20240422,185200,73090528600,57000,57000,57000,57000,0
20240422,185100,73090528600,57000,57000,57000,57000,0
20240422,185000,73090528600,57000,57000,57000,57000,0
20240422,184900,73090528600,57000,57000,57000,57000,0
20240422,184800,73090528600,57000,57000,57000,57000,0
20240422,184700,73090528600,57000,57000,57000,57000,0
20240422,184600,73090528600,57000,57000,57000,57000,0
20240422,184500,73090528600,57000,57000,57000,57000,0
20240422,184400,73090528600,57000,57000,57000,57000,0
20240422,184300,73090528600,57000,57000,57000,57000,0
20240422,184200,73090528600,57000,57000,57000,57000,0
20240422,184100,73090528600,57000,57000,57000,57000,0
20240422,184000,73090528600,57000,57000,57000,57000,0
20240422,183900,73090528600,57000,57000,57000,57000,0
20240422,183800,73090528600,57000,57000,57000,57000,0
20240422,183700,73090528600,57000,57000,57000,57000,0
20240422,183600,73090528600,57000,57000,57000,57000,0
20240422,183500,73090528600,57000,57000,57000,57000,0
20240422,183400,73090528600,57000,57000,57000,57000,0
20240422,183300,73090528600,57000,57000,57000,57000,0
20240422,183200,73090528600,57000,57000,57000,57000,0
20240422,183100,73090528600,57000,57000,57000,57000,0
20240422,183000,73090528600,57000,57000,57000,57000,0
20240422,182900,73090528600,57000,57000,57000,57000,0
20240422,182800,73090528600,57000,57000,57000,57000,0
20240422,182700,73090528600,57000,57000,57000,57000,66147
20240422,182600,73090528600,57000,57000,57000,57000,0
20240422,182500,73090528600,57000,57000,57000,57000,0
20240422,182400,73090528600,57000,57000,57000,57000,0
20240422,182300,73090528600,57000,57000,57000,57000,0
20240422,182200,73090528600,57000,57000,57000,57000,0
20240422,182100,73090528600,57000,57000,57000,57000,0
20240422,182000,73090528600,57000,57000,57000,57000,0
20240422,181900,73090528600,57000,57000,57000,57000,0
20240422,181800,73090528600,57000,57000,57000,57000,0
20240422,181700,73090528600,57000,57000,57000,57000,0
20240422,181600,73090528600,57000,57000,57000,57000,0
20240422,181500,73090528600,57000,57000,57000,57000,0
20240422,181400,73090528600,57000,57000,57000,57000,0
20240422,181300,73090528600,57000,57000,57000,57000,0
20240422,181200,73090528600,57000,57000,57000,57000,0
20240422,181100,73090528600,57000,57000,57000,57000,0
20240422,181000,73090528600,57000,57000,57000,57000,0
20240422,180900,73090528600,57000,57000,57000,57000,0
20240422,180800,73090528600,57000,57000,57000,57000,0
20240422,180700,73090528600,57000,57000,57000,57000,0
20240422,180600,73090528600,57000,57000,57000,57000,0
20240422,180500,73090528600,57000,57000,57000,57000,0
20240422,180400,73090528600,57000,57000,57000,57000,0
20240422,180300,73090528600,57000,57000,57000,57000,0
20240422,180200,73090528600,57000,57000,57000,57000,0
20240422,180100,73090528600,57000,57000,57000,57000,0
20240422,180000,73090528600,57000,57000,57000,57000,0
20240422,175900,73090528600,57000,57000,57000,57000,0
20240422,175800,73090528600,57000,57000,57000,57000,0
20240422,175700,73090528600,57000,57000,57000,57000,66147
20240422,175600,73090528600,57000,57000,57000,57000,0
20240422,175500,73090528600,57000,57000,57000,57000,0
20240422,175400,73090528600,57000,57000,57000,57000,0
20240422,175300,73090528600,57000,57000,57000,57000,0
20240422,175200,73090528600,57000,57000,57000,57000,0
20240422,175100,73090528600,57000,57000,57000,57000,0
20240422,175000,73090528600,57000,57000,57000,57000,0
20240422,174900,73090528600,57000,57000,57000,57000,0
20240422,174800,73090528600,57000,57000,57000,57000,0
20240422,174700,73090528600,57000,57000,57000,57000,0
20240422,174600,73090528600,57000,57000,57000,57000,0
20240422,174500,73090528600,57000,57000,57000,57000,0
20240422,174400,73090528600,57000,57000,57000,57000,0
20240422,174300,73090528600,57000,57000,57000,57000,0
20240422,174200,73090528600,57000,57000,57000,57000,0
20240422,174100,73090528600,57000,57000,57000,57000,0
20240422,174000,73090528600,57000,57000,57000,57000,0
20240422,173900,73090528600,57000,57000,57000,57000,0
20240422,173800,73090528600,57000,57000,57000,57000,0
20240422,173700,73090528600,57000,57000,57000,57000,0
20240422,173600,73090528600,57000,57000,57000,57000,0
20240422,173500,73090528600,57000,57000,57000,57000,0
20240422,173400,73090528600,57000,57000,57000,57000,0
20240422,173300,73090528600,57000,57000,57000,57000,0
20240422,173200,73090528600,57000,57000,57000,57000,0
20240422,173100,73090528600,57000,57000,57000,57000,0
20240422,173000,73090528600,57000,57000,57000,57000,0
20240422,172900,73090528600,57000,57000,57000,57000,0
20240422,172800,73090528600,57000,57000,57000,57000,0
20240422,172700,73090528600,57000,57000,57000,57000,66147
20240422,172600,73090528600,57000,57000,57000,57000,0
20240422,172500,73090528600,57000,57000,57000,57000,0
20240422,172400,73090528600,57000,57000,57000,57000,0
20240422,172300,73090528600,57000,57000,57000,57000,0
20240422,172200,73090528600,57000,57000,57000,57000,0
20240422,172100,73090528600,57000,57000,57000,57000,0
20240422,172000,73090528600,57000,57000,57000,57000,0
20240422,171900,73090528600,57000,57000,57000,57000,0
20240422,171800,73090528600,57000,57000,57000,57000,0
20240422,171700,73090528600,57000,57000,57000,57000,0
20240422,171600,73090528600,57000,57000,57000,57000,0
20240422,171500,73090528600,57000,57000,57000,57000,0
20240422,171400,73090528600,57000,57000,57000,57000,0
20240422,171300,73090528600,57000,57000,57000,57000,0
20240422,171200,73090528600,57000,57000,57000,57000,0
20240422,171100,73090528600,57000,57000,57000,57000,0
20240422,171000,73090528600,57000,57000,57000,57000,0
20240422,170900,73090528600,57000,57000,57000,57000,0
20240422,170800,73090528600,57000,57000,57000,57000,0
20240422,170700,73090528600,57000,57000,57000,57000,0
20240422,170600,73090528600,57000,57000,57000,57000,0
20240422,170500,73090528600,57000,57000,57000,57000,0
20240422,170400,73090528600,57000,57000,57000,57000,0
20240422,170300,73090528600,57000,57000,57000,57000,0
20240422,170200,73090528600,57000,57000,57000,57000,0
20240422,170100,73090528600,57000,57000,57000,57000,0
20240422,170000,73090528600,57000,57000,57000,57000,0
20240422,165900,73090528600,57000,57000,57000,57000,0
20240422,165800,73090528600,57000,57000,57000,57000,0
20240422,165700,73090528600,57000,57000,57000,57000,66147
20240422,165600,73090528600,57000,57000,57000,57000,0
20240422,165500,73090528600,57000,57000,57000,57000,0
20240422,165400,73090528600,57000,57000,57000,57000,0
20240422,165300,73090528600,57000,57000,57000,57000,0
20240422,165200,73090528600,57000,57000,57000,57000,0
20240422,165100,73090528600,57000,57000,57000,57000,0
20240422,165000,73090528600,57000,57000,57000,57000,0
20240422,164900,73090528600,57000,57000,57000,57000,0
20240422,164800,73090528600,57000,57000,57000,57000,0
20240422,164700,73090528600,57000,57000,57000,57000,0
20240422,164600,73090528600,57000,57000,57000,57000,0
20240422,164500,73090528600,57000,57000,57000,57000,0
20240422,164400,73090528600,57000,57000,57000,57000,0
20240422,164300,73090528600,57000,57000,57000,57000,0
20240422,164200,73090528600,57000,57000,57000,57000,0
20240422,164100,73090528600,57000,57000,57000,57000,0
20240422,164000,73090528600,57000,57000,57000,57000,0
20240422,163900,73090528600,57000,57000,57000,57000,0
20240422,163800,73090528600,57000,57000,57000,57000,0
20240422,163700,73090528600,57000,57000,57000,57000,0
20240422,163600,73090528600,57000,57000,57000,57000,0
20240422,163500,73090528600,57000,57000,57000,57000,0
20240422,163400,73090528600,57000,57000,57000,57000,0
20240422,163300,73090528600,57000,57000,57000,57000,0
20240422,163200,73090528600,57000,57000,57000,57000,0
20240422,163100,73090528600,57000,57000,57000,57000,0
20240422,163000,73090528600,57000,57000,57000,57000,0
20240422,162900,73090528600,57000,57000,57000,57000,0
20240422,162800,73090528600,57000,57000,57000,57000,0
20240422,162700,73090528600,57000,57000,57000,57000,66147
20240422,162600,73090528600,57000,57000,57000,57000,0
20240422,162500,73090528600,57000,57000,57000,57000,0
20240422,162400,73090528600,57000,57000,57000,57000,0
20240422,162300,73090528600,57000,57000,57000,57000,0
20240422,162200,73090528600,57000,57000,57000,57000,0
20240422,162100,73090528600,57000,57000,57000,57000,0
20240422,162000,73090528600,57000,57000,57000,57000,0
20240422,161900,73090528600,57000,57000,57000,57000,0
20240422,161800,73090528600,57000,57000,57000,57000,0
20240422,161700,73090528600,57000,57000,57000,57000,0
20240422,161600,73090528600,57000,57000,57000,57000,0
20240422,161500,73090528600,57000,57000,57000,57000,0
20240422,161400,73090528600,57000,57000,57000,57000,0
20240422,161300,73090528600,57000,57000,57000,57000,0
20240422,161200,73090528600,57000,57000,57000,57000,0
20240422,161100,73090528600,57000,57000,57000,57000,0
20240422,161000,73090528600,57000,57000,57000,57000,0
20240422,160900,73090528600,57000,57000,57000,57000,0
20240422,160800,73090528600,57000,57000,57000,57000,0
20240422,160700,73090528600,57000,57000,57000,57000,0
20240422,160600,73090528600,57000,57000,57000,57000,0
20240422,160500,73090528600,57000,57000,57000,57000,0
20240422,160400,73090528600,57000,57000,57000,57000,0
20240422,160300,73090528600,57000,57000,57000,57000,0
20240422,160200,73090528600,57000,57000,57000,57000,0
20240422,160100,73090528600,57000,57000,57000,57000,0
20240422,160000,73090528600,57000,57000,57000,57000,0
20240422,155900,73090528600,57000,57000,57000,57000,0
20240422,155800,73090528600,57000,57000,57000,57000,0
20240422,155700,73090528600,57000,57000,57000,57000,66147
20240422,155600,73090528600,57000,57000,57000,57000,0
20240422,155500,73090528600,57000,57000,57000,57000,0
20240422,155400,73090528600,57000,57000,57000,57000,0
20240422,155300,73090528600,57000,57000,57000,57000,0
20240422,155200,73090528600,57000,57000,57000,57000,0
20240422,155100,73090528600,57000,57000,57000,57000,0
20240422,155000,73090528600,57000,57000,57000,57000,0
20240422,154900,73090528600,57000,57000,57000,57000,0
20240422,154800,73090528600,57000,57000,57000,57000,0
20240422,154700,73090528600,57000,57000,57000,57000,0
20240422,154600,73090528600,57000,57000,57000,57000,0
20240422,154500,73090528600,57000,57000,57000,57000,0
20240422,154400,73090528600,57000,57000,57000,57000,0
20240422,154300,73090528600,57000,57000,57000,57000,0
20240422,154200,73090528600,57000,57000,57000,57000,0
20240422,154100,73090528600,57000,57000,57000,57000,0
20240422,154000,73090528600,57000,57000,57000,57000,0
20240422,153900,73090528600,57000,57000,57000,57000,0
20240422,153800,73090528600,57000,57000,57000,57000,0
20240422,153700,73090528600,57000,57000,57000,57000,0
20240422,153600,73090528600,57000,57000,57000,57000,0
20240422,153500,73090528600,57000,57000,57000,57000,0
20240422,153400,73090528600,57000,57000,57000,57000,0
20240422,153300,73090528600,57000,57000,57000,57000,0
20240422,153200,73090528600,57000,57000,57000,57000,0
20240422,153100,73090528600,57000,57000,57000,57000,0
20240422,153000,73090528600,57000,57000,57000,57000,66147
20240422,152900,69320149600,56700,56700,56700,56700,0
20240422,152800,69320149600,56700,56700,56700,56700,0
20240422,152700,69320149600,56700,56700,56700,56700,0
20240422,152600,69320149600,56700,56700,56700,56700,0
20240422,152500,69320149600,56700,56700,56700,56700,0
20240422,152400,69320149600,56700,56700,56700,56700,0
20240422,152300,69320149600,56700,56700,56700,56700,0
20240422,152200,69320149600,56700,56700,56700,56700,0
20240422,152100,69320149600,56700,56700,56700,56700,0
20240422,152000,69320149600,56700,56700,56700,56700,0
20240422,151900,69320149600,56700,56800,56900,56700,3877
20240422,151800,69100005700,56800,56900,56900,56800,1120
20240422,151700,69036337400,56900,56900,56900,56800,531
20240422,151600,69006134400,56800,56900,57000,56800,1875
20240422,151500,68899407100,56900,56800,57000,56800,6514
20240422,151400,68529167100,56900,57000,57100,56800,3335
20240422,151300,68339153600,57100,57100,57100,57000,1003
20240422,151200,68281884900,57100,57000,57100,57000,1056
20240422,151100,68221595000,57000,57100,57200,57000,6469
20240422,151000,67852517500,57100,57100,57100,57000,2290
20240422,150900,67721758900,57000,57000,57100,56900,1568
20240422,150800,67632319100,57000,57100,57100,56900,3726
20240422,150700,67419837600,57100,57000,57100,56900,2567
20240422,150600,67273466600,57100,57100,57200,57000,2652
20240422,150500,67122083000,57000,56900,57100,56900,1487
20240422,150400,67037260100,57000,57100,57100,56900,4949
20240422,150300,66755274100,57100,57000,57100,56900,6988
20240422,150200,66356777500,57000,57000,57000,56900,798
20240422,150100,66311302600,57000,56900,57000,56800,2958
20240422,150000,66142942700,56900,57100,57100,56800,3350
20240422,145900,65952255500,57100,57000,57100,56900,2199
20240422,145800,65826888200,57000,57100,57100,56800,6923
20240422,145700,65432913600,57100,57000,57100,56900,2890
20240422,145600,65268120300,56900,57000,57000,56900,2240
20240422,145500,65140443500,57000,57000,57000,56900,597
20240422,145400,65106418700,57000,57000,57000,56900,1019
20240422,145300,65048362500,57000,57000,57000,56900,518
20240422,145200,65018836700,57000,56900,57000,56800,2944
20240422,145100,64851264800,56900,57000,57100,56800,7610
20240422,145000,64418266400,57100,56900,57100,56900,3004
20240422,144900,64247050400,57000,57000,57100,56900,2777
20240422,144800,64088728700,57100,57100,57100,57000,2746
20240422,144700,63932087300,57100,57000,57100,56900,5518
20240422,144600,63617526400,57000,57000,57000,56900,1266
20240422,144500,63545380500,57000,57000,57200,57000,7488
20240422,144400,63118365500,57100,57100,57100,57000,1052
20240422,144300,63058308800,57100,57200,57200,57000,1472
20240422,144200,62974255200,57200,57100,57200,57000,4109
20240422,144100,62739568700,57100,57100,57100,57000,4473
20240422,144000,62484386500,57100,57100,57100,57000,898
20240422,143900,62433126300,57000,57000,57100,56900,2914
20240422,143800,62266995700,57000,57000,57000,56900,2652
20240422,143700,62115836600,57000,57000,57000,56900,3263
20240422,143600,61929858200,57000,57000,57000,56900,1015
20240422,143500,61872029300,57000,57000,57100,56800,5100
20240422,143400,61581758900,57100,57100,57100,56900,7117
20240422,143300,61176106200,57100,57000,57100,56900,1677
20240422,143200,61080493700,57000,57000,57100,56900,2512
20240422,143100,60937352500,57000,57000,57100,56900,1148
20240422,143000,60871924700,57000,57200,57200,56900,4640
20240422,142900,60607210200,57200,57100,57200,57000,6178
20240422,142800,60254401300,57100,57100,57100,57000,1163
20240422,142700,60188014000,57100,57000,57100,56900,9929
20240422,142600,59621956000,56900,57000,57000,56900,1444
20240422,142500,59539680300,57000,56900,57000,56900,5776
20240422,142400,59210463300,57000,56900,57000,56900,1924
20240422,142300,59100951200,57000,57000,57000,56800,6389
20240422,142200,58737311300,57000,56900,57000,56800,3668
20240422,142100,58528594800,56900,56900,56900,56800,2067
20240422,142000,58411014600,56800,56900,56900,56800,1214
20240422,141900,58341952200,56800,56800,56900,56800,579
20240422,141800,58309037100,56900,56700,56900,56700,3386
20240422,141700,58116586100,56700,56800,56800,56700,623
20240422,141600,58081215700,56800,56800,56800,56700,1383
20240422,141500,58002666200,56700,56900,56900,56700,1364
20240422,141400,57925236000,56900,56900,56900,56700,5133
20240422,141300,57633707100,56900,56800,56900,56800,885
20240422,141200,57583415500,56900,56700,56900,56700,3113
20240422,141100,57406514900,56800,56700,56800,56700,1670
20240422,141000,57311785200,56700,56700,56700,56600,1303
20240422,140900,57237920100,56600,56600,56600,56500,1795
20240422,140800,57136337900,56600,56800,56800,56500,1265
20240422,140700,57064714700,56800,56600,56800,56500,2877
20240422,140600,56901760200,56600,56800,56800,56500,2198
20240422,140500,56777290700,56800,56700,56800,56600,4380
20240422,140400,56528956400,56800,56800,56800,56700,1675
20240422,140300,56433838000,56800,56700,56800,56700,1188
20240422,140200,56366450500,56800,56800,56800,56700,1537
20240422,140100,56279152500,56800,56700,56800,56700,502
20240422,140000,56250645500,56700,56700,56800,56700,1834
20240422,135900,56146504600,56700,56800,56800,56700,609
20240422,135800,56111921300,56800,56800,56800,56700,1418
20240422,135700,56031395000,56800,56700,56800,56700,920
20240422,135600,55979191400,56800,56800,56800,56700,463
20240422,135500,55952904200,56800,56700,56800,56700,1591
20240422,135400,55862546900,56800,56700,56800,56700,1260
20240422,135300,55791004800,56800,56600,56800,56600,1424
20240422,135200,55710244200,56600,56600,56700,56600,1960
20240422,135100,55599165700,56600,56600,56700,56600,1425
20240422,135000,55518392700,56600,56600,56700,56600,888
20240422,134900,55468077100,56600,56600,56600,56500,2610
20240422,134800,55320371200,56600,56600,56600,56500,1323
20240422,134700,55245506100,56600,56600,56600,56500,816
20240422,134600,55199339800,56600,56600,56600,56500,530
20240422,134500,55169355300,56600,56400,56600,56400,1281
20240422,134400,55096945800,56500,56600,56600,56400,1797
20240422,134300,54995343600,56600,56500,56700,56400,2713
20240422,134200,54841927700,56500,56500,56500,56400,805
20240422,134100,54796477300,56500,56500,56500,56400,1155
20240422,134000,54731229600,56500,56600,56700,56400,3444
20240422,133900,54536430300,56700,56600,56700,56600,1491
20240422,133800,54451914600,56600,56600,56700,56600,1084
20240422,133700,54390488000,56600,56600,56700,56600,919
20240422,133600,54338418600,56600,56600,56700,56500,999
20240422,133500,54281840500,56500,56400,56600,56400,541
20240422,133400,54251275000,56500,56500,56500,56400,1074
20240422,133300,54190631100,56500,56500,56500,56400,1603
20240422,133200,54100181100,56500,56700,56700,56400,3924
20240422,133100,53878335200,56600,56500,56700,56500,807
20240422,133000,53832651600,56500,56600,56700,56500,1101
20240422,132900,53770352100,56600,56800,56800,56500,3037
20240422,132800,53598368200,56700,56600,56800,56600,2013
20240422,132700,53484250500,56700,56600,56700,56600,768
20240422,132600,53440738500,56600,56900,56900,56600,5528
20240422,132500,53126800600,56900,56900,56900,56800,844
20240422,132400,53078782400,56900,56800,56900,56800,662
20240422,132300,53041141400,56800,56900,56900,56800,956
20240422,132200,52986747000,56900,56900,56900,56800,1518
20240422,132100,52900386800,56800,56800,56900,56700,2388
20240422,132000,52764815800,56700,56800,56800,56700,645
20240422,131900,52728193000,56800,56800,56800,56700,5042
20240422,131800,52441821300,56800,56800,56800,56700,6459
20240422,131700,52075005000,56800,56800,56800,56700,603
20240422,131600,52040799300,56800,56800,56800,56700,971
20240422,131500,51985681100,56800,56700,56800,56700,780
20240422,131400,51941418100,56800,56800,56800,56700,2455
20240422,131300,51802138200,56700,56800,56800,56700,502
20240422,131200,51773650300,56800,56700,56800,56600,2115
20240422,131100,51653634000,56700,56700,56700,56600,2554
20240422,131000,51508835000,56700,56600,56700,56500,239
20240422,130900,51495289900,56600,56500,56600,56500,1153
20240422,130800,51430065900,56600,56700,56700,56500,529
20240422,130700,51400118300,56700,56600,56700,56500,1076
20240422,130600,51339225200,56600,56600,56600,56500,630
20240422,130500,51303570900,56500,56700,56700,56500,1622
20240422,130400,51211716900,56600,56500,56700,56500,1300
20240422,130300,51138102400,56500,56500,56500,56400,875
20240422,130200,51088676700,56500,56500,56600,56400,2039
20240422,130100,50973388400,56500,56500,56600,56400,2490
20240422,130000,50832708200,56500,56600,56600,56400,2843
20240422,125900,50672072300,56600,56600,56600,56500,578
20240422,125800,50639384000,56600,56600,56600,56500,694
20240422,125700,50600110100,56600,56600,56700,56500,1704
20240422,125600,50503664600,56600,56600,56600,56500,1190
20240422,125500,50436324500,56600,56600,56600,56500,815
20240422,125400,50390210100,56600,56600,56600,56500,382
20240422,125300,50368603300,56600,56600,56700,56500,2106
20240422,125200,50249463700,56500,56500,56600,56500,349
20240422,125100,50229736700,56500,56500,56600,56500,1541
20240422,125000,50142602700,56500,56500,56500,56400,723
20240422,124900,50101753800,56500,56500,56500,56400,907
20240422,124800,50050535200,56500,56500,56500,56400,924
20240422,124700,49998355900,56500,56300,56600,56300,1478
20240422,124600,49914869900,56300,56400,56400,56300,1091
20240422,124500,49853354900,56400,56300,56400,56300,344
20240422,124400,49833965400,56400,56400,56400,56200,2954
20240422,124300,49667569500,56400,56500,56500,56300,1348
20240422,124200,49591535500,56500,56500,56500,56400,612
20240422,124100,49556961600,56400,56400,56500,56400,663
20240422,124000,49519549300,56400,56400,56400,56300,542
20240422,123900,49488982400,56400,56500,56500,56300,1238
20240422,123800,49419174000,56400,56500,56500,56400,640
20240422,123700,49383054000,56500,56400,56500,56300,680
20240422,123600,49344700500,56400,56200,56400,56200,2108
20240422,123500,49226032300,56300,56200,56300,56100,6691
20240422,123400,48850008600,56200,56200,56200,56000,4569
20240422,123300,48593579000,56200,56300,56300,56100,2467
20240422,123200,48454945300,56300,56400,56500,56200,2463
20240422,123100,48316120300,56400,56400,56400,56300,1216
20240422,123000,48247580100,56400,56400,56400,56300,1338
20240422,122900,48172150500,56300,56500,56500,56300,1624
20240422,122800,48080581200,56400,56500,56500,56400,2047
20240422,122700,47964984100,56500,56600,56600,56500,880
20240422,122600,47915193300,56600,56500,56600,56500,1078
20240422,122500,47854265800,56500,56400,56500,56400,916
20240422,122400,47802540900,56500,56600,56600,56400,977
20240422,122300,47747338000,56600,56500,56600,56500,855
20240422,122200,47698959900,56600,56500,56600,56400,1307
20240422,122100,47625124700,56500,56400,56500,56300,374
20240422,122000,47604026400,56400,56400,56500,56300,2570
20240422,121900,47459100800,56400,56500,56500,56300,6730
20240422,121800,47079534100,56500,56500,56500,56400,811
20240422,121700,47033779000,56500,56600,56600,56400,872
20240422,121600,46984514000,56500,56400,56600,56400,2365
20240422,121500,46850931500,56500,56600,56600,56400,2385
20240422,121400,46716194900,56600,56600,56600,56500,883
20240422,121300,46666242200,56500,56500,56600,56400,383
20240422,121200,46644594200,56400,56700,56700,56400,3066
20240422,121100,46471208900,56700,56600,56700,56600,1457
20240422,121000,46388656400,56600,56900,56900,56600,6693
20240422,120900,46008777400,56900,56800,56900,56800,1275
20240422,120800,45936250600,56800,56900,56900,56800,1670
20240422,120700,45841240200,56900,56900,56900,56800,1045
20240422,120600,45781788400,56900,56800,56900,56800,611
20240422,120500,45747067300,56900,56800,56900,56800,364
20240422,120400,45726364600,56800,56800,56800,56700,1780
20240422,120300,45625276300,56700,56900,56900,56700,1817
20240422,120200,45522071100,56900,56700,56900,56700,760
20240422,120100,45478911400,56800,56900,56900,56700,2597
20240422,120000,45331360000,56900,56800,56900,56700,5503
20240422,115900,45018683300,56700,56800,56800,56700,5857
20240422,115800,44686053300,56700,56800,56800,56700,976
20240422,115700,44630646600,56800,56700,56800,56600,3172
20240422,115600,44450778600,56700,56600,56700,56600,922
20240422,115500,44398570800,56700,56700,56700,56600,1377
20240422,115400,44320551700,56700,56500,56700,56400,2403
20240422,115300,44184589900,56500,56500,56500,56400,721
20240422,115200,44143872000,56500,56400,56500,56300,1407
20240422,115100,44064548800,56400,56500,56500,56300,2984
20240422,115000,43896215600,56500,56500,56600,56400,2242
20240422,114900,43769481700,56500,56600,56600,56500,1618
20240422,114800,43677979400,56600,56400,56600,56400,5069
20240422,114700,43391785900,56400,56400,56400,56300,908
20240422,114600,43340633500,56300,56400,56400,56300,3091
20240422,114500,43166434900,56300,56400,56400,56300,597
20240422,114400,43132769000,56400,56500,56500,56300,1005
20240422,114300,43076050300,56500,56500,56600,56300,1910
20240422,114200,42968251400,56400,56500,56600,56400,1146
20240422,114100,42903493200,56500,56500,56600,56400,1960
20240422,114000,42792770900,56400,56300,56400,56300,1323
20240422,113900,42718168800,56300,56400,56400,56300,940
20240422,113800,42665160600,56400,56500,56500,56300,1482
20240422,113700,42581556100,56500,56500,56600,56400,1167
20240422,113600,42515621200,56500,56500,56500,56400,2095
20240422,113500,42397284200,56500,56600,56600,56400,1058
20240422,113400,42337496400,56600,56600,56600,56500,533
20240422,113300,42307332100,56500,56600,56600,56500,654
20240422,113200,42270354900,56600,56500,56600,56500,1357
20240422,113100,42193601100,56500,56500,56600,56500,1134
20240422,113000,42129506400,56500,56500,56500,56400,1555
20240422,112900,42041708900,56500,56400,56500,56300,1349
20240422,112800,41965640400,56400,56500,56600,56300,3657
20240422,112700,41759417600,56500,56600,56600,56500,964
20240422,112600,41704872500,56600,56600,56600,56500,802
20240422,112500,41659512700,56600,56400,56600,56400,725
20240422,112400,41618554900,56500,56500,56700,56400,2240
20240422,112300,41491952600,56500,56800,56800,56400,5857
20240422,112200,41160547900,56800,56800,56800,56700,657
20240422,112100,41123262900,56700,56700,56800,56700,455
20240422,112000,41097455700,56800,56800,56800,56700,650
20240422,111900,41060568400,56800,56800,56800,56700,1514
20240422,111800,40974680000,56700,56700,56800,56700,835
20240422,111700,40927270600,56800,56800,56800,56700,1035
20240422,111600,40868492200,56800,56600,56800,56600,1252
20240422,111500,40797515600,56700,56800,56800,56700,2612
20240422,111400,40649411000,56800,56700,56800,56700,1065
20240422,111300,40589013200,56700,56800,56800,56600,3123
20240422,111200,40411961700,56700,56800,56800,56700,624
20240422,111100,40376530200,56800,56800,56800,56700,1090
20240422,111000,40314622200,56700,56700,56800,56600,527
20240422,110900,40284719100,56500,56700,56900,56500,5215
20240422,110800,39989077200,56700,56700,56700,56600,1216
20240422,110700,39920153600,56700,56800,56800,56600,718
20240422,110600,39879458700,56700,56500,56800,56400,3685
20240422,110500,39670970200,56400,56400,56500,56400,1250
20240422,110400,39600397400,56400,56500,56600,56400,2548
20240422,110300,39456469700,56500,56600,56600,56500,2764
20240422,110200,39300195700,56600,56900,56900,56500,4247
20240422,110100,39059482400,56800,56900,56900,56800,919
20240422,110000,39007257600,56900,56900,56900,56800,2205
20240422,105900,38881933300,56800,56800,56900,56700,1679
20240422,105800,38786529300,56800,56800,56800,56700,1957
20240422,105700,38675385700,56800,56800,56800,56700,1655
20240422,105600,38581474400,56800,56600,56800,56600,1800
20240422,105500,38479412900,56600,56600,56700,56600,2164
20240422,105400,38356730100,56600,56700,56700,56600,1101
20240422,105300,38294319100,56600,56800,56800,56600,1431
20240422,105200,38213174700,56700,56700,56800,56700,981
20240422,105100,38157533900,56700,56700,56800,56600,1500
20240422,105000,38072486600,56700,56700,56800,56600,2032
20240422,104900,37957314200,56800,56700,56800,56700,1156
20240422,104800,37891728500,56700,56800,56800,56500,5691
20240422,104700,37568996100,56800,56800,56800,56700,1950
20240422,104600,37458244800,56800,56700,56800,56700,3448
20240422,104500,37262702300,56700,56700,56700,56600,990
20240422,104400,37206589900,56700,56700,56700,56600,832
20240422,104300,37159419700,56700,56600,56700,56500,1415
20240422,104200,37079280700,56600,56500,56700,56500,1604
20240422,104100,36988587200,56500,56700,56800,56500,3004
20240422,104000,36818455100,56700,56700,56700,56600,1652
20240422,103900,36724804800,56700,56500,56700,56400,1151
20240422,103800,36659615600,56500,56500,56700,56300,4534
20240422,103700,36403752800,56600,56700,56800,56500,3541
20240422,103600,36203053900,56800,56500,56800,56400,1925
20240422,103500,36094006100,56500,56700,56700,56400,2892
20240422,103400,35930434500,56700,56500,56800,56400,2280
20240422,103300,35801463000,56600,56800,56800,56400,7406
20240422,103200,35382376000,56700,56700,56800,56700,1814
20240422,103100,35279379900,56800,56800,56800,56700,1478
20240422,103000,35195450900,56800,56700,56800,56700,1404
20240422,102900,35115780100,56700,56800,56800,56600,2642
20240422,102800,34966079000,56800,56700,56800,56700,2666
20240422,102700,34814806400,56700,56700,56800,56600,1139
20240422,102600,34750213300,56700,56400,56700,56400,2700
20240422,102500,34597397700,56500,56800,56800,56500,9449
20240422,102400,34061366000,56800,56700,56800,56600,4582
20240422,102300,33801504800,56600,56600,56700,56500,7643
20240422,102200,33368254500,56600,56500,56700,56400,11963
20240422,102100,32692049500,56500,56400,56500,56300,1756
20240422,102000,32592978200,56300,56500,56500,56300,1899
20240422,101900,32485880900,56500,56400,56500,56300,2176
20240422,101800,32363135300,56300,56300,56400,56300,3627
20240422,101700,32158591900,56400,56300,56400,56200,4486
20240422,101600,31905966100,56200,56300,56300,56200,1951
20240422,101500,31796127400,56300,56100,56300,56000,7381
20240422,101400,31381338200,56100,56000,56100,55900,10816
20240422,101300,30775412400,56000,56000,56100,55900,5891
20240422,101200,30445490800,56000,55900,56000,55900,5031
20240422,101100,30163771100,56000,56000,56100,55900,9912
20240422,101000,29608662300,56000,56000,56100,55900,6801
20240422,100900,29227848300,56000,55900,56000,55800,3670
20240422,100800,29022411700,55900,55900,55900,55800,1463
20240422,100700,28940648900,55800,55700,56000,55700,3446
20240422,100600,28748180200,55600,55600,55700,55500,2469
20240422,100500,28610778600,55600,55800,55800,55500,4964
20240422,100400,28334621200,55700,55800,55800,55700,315
20240422,100300,28317050500,55800,55800,55800,55700,1251
20240422,100200,28247280100,55800,56000,56000,55800,4282
20240422,100100,28008084200,56000,56000,56000,55900,1442
20240422,100000,27927380300,55900,56000,56100,55900,2419
20240422,095900,27791889000,56000,56100,56100,56000,1446
20240422,095800,27710842200,56100,56200,56200,56000,2884
20240422,095700,27549096300,56100,56200,56200,56100,1653
20240422,095600,27456254100,56200,56200,56200,55900,4137
20240422,095500,27224258700,56200,56100,56200,56100,1353
20240422,095400,27148278500,56100,56000,56100,55900,3857
20240422,095300,26932053900,56000,56000,56000,55800,3287
20240422,095200,26748199400,56000,56000,56000,55900,1147
20240422,095100,26684003500,56000,56000,56100,55900,2619
20240422,095000,26537321500,56000,56000,56000,55900,2061
20240422,094900,26421935900,56000,56200,56200,55900,3559
20240422,094800,26222376100,56200,56200,56300,56000,4513
20240422,094700,25969187700,56200,56100,56300,55900,8515
20240422,094600,25490702200,56100,56000,56200,55900,8818
20240422,094500,24996699700,56000,56000,56100,55900,7779
20240422,094400,24560929100,56000,56000,56100,55900,6382
20240422,094300,24203437900,56000,56000,56100,55900,4884
20240422,094200,23929851300,56000,56000,56100,55900,3855
20240422,094100,23713965400,56000,56000,56000,55900,4528
20240422,094000,23460608500,56000,55900,56000,55900,4830
20240422,093900,23190252800,55900,56000,56100,55900,7193
20240422,093800,22787554300,56000,55800,56000,55800,1474
20240422,093700,22705105600,55900,55800,56000,55800,1413
20240422,093600,22626185500,55800,55800,55900,55700,2007
20240422,093500,22514110900,55800,55900,55900,55800,3053
20240422,093400,22343629000,55900,56000,56100,55800,5346
20240422,093300,22044380100,56000,56000,56100,55900,5028
20240422,093200,21762715300,56000,56000,56100,55900,4488
20240422,093100,21511433600,56000,56000,56000,55800,6980
20240422,093000,21120740700,56000,55800,56000,55800,2852
20240422,092900,20961262200,55800,55900,55900,55700,8341
20240422,092800,20496327300,55900,55800,55900,55700,3038
20240422,092700,20326783100,55800,55600,55900,55600,4384
20240422,092600,20082317500,55500,55600,55600,55400,3481
20240422,092500,19889182100,55600,55800,55800,55400,4678
20240422,092400,19629163900,55800,55800,55800,55600,6120
20240422,092300,19288092500,55700,56000,56000,55700,7919
20240422,092200,18845113000,56000,55900,56000,55800,5366
20240422,092100,18545097000,55900,55700,55900,55600,4796
20240422,092000,18277715300,55700,55900,55900,55600,4682
20240422,091900,18016657800,55900,56000,56000,55800,3530
20240422,091800,17819123300,56200,56000,56200,55900,18674
20240422,091700,16771234500,56100,56000,56100,55800,5562
20240422,091600,16459587300,56000,56100,56200,55900,12664
20240422,091500,15750122400,56100,56000,56200,56000,5747
20240422,091400,15427724700,56100,55900,56200,55800,20823
20240422,091300,14259954500,55900,55800,56000,55700,9531
20240422,091200,13727547000,55700,55800,55900,55700,6665
20240422,091100,13355501400,55700,55600,56000,55600,39612
20240422,091000,11143584000,55600,55600,55700,55500,10319
20240422,090900,10569568800,55500,55300,55600,55300,13460
20240422,090800,9822073900,55300,55300,55600,55300,29303
20240422,090700,8197690500,55300,55300,55400,55200,13045
20240422,090600,7476095300,55300,55200,55500,55200,17465
20240422,090500,6509753200,55200,55200,55400,55200,12257
20240422,090400,5832196500,55200,55400,55400,55200,6743
20240422,090300,5459204600,55400,55400,55500,55100,8831
20240422,090200,4970089300,55400,54800,55400,54800,29129
20240422,090100,3366245900,54800,55700,55800,54700,20082
20240422,090000,2258942600,55700,54400,55800,54300,41218