KissMeData/329180/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,211400,93014656500,139500,139500,139500,139500,9648
20240426,211300,93014656500,139500,139500,139500,139500,0
20240426,211200,93014656500,139500,139500,139500,139500,0
20240426,211100,93014656500,139500,139500,139500,139500,0
20240426,211000,93014656500,139500,139500,139500,139500,0
20240426,210900,93014656500,139500,139500,139500,139500,0
20240426,210800,93014656500,139500,139500,139500,139500,0
20240426,210700,93014656500,139500,139500,139500,139500,0
20240426,210600,93014656500,139500,139500,139500,139500,0
20240426,210500,93014656500,139500,139500,139500,139500,0
20240426,210400,93014656500,139500,139500,139500,139500,0
20240426,210300,93014656500,139500,139500,139500,139500,0
20240426,210200,93014656500,139500,139500,139500,139500,0
20240426,210100,93014656500,139500,139500,139500,139500,0
20240426,210000,93014656500,139500,139500,139500,139500,0
20240426,205900,93014656500,139500,139500,139500,139500,0
20240426,205800,93014656500,139500,139500,139500,139500,0
20240426,205700,93014656500,139500,139500,139500,139500,0
20240426,205600,93014656500,139500,139500,139500,139500,0
20240426,205500,93014656500,139500,139500,139500,139500,0
20240426,205400,93014656500,139500,139500,139500,139500,0
20240426,205300,93014656500,139500,139500,139500,139500,0
20240426,205200,93014656500,139500,139500,139500,139500,0
20240426,205100,93014656500,139500,139500,139500,139500,0
20240426,205000,93014656500,139500,139500,139500,139500,0
20240426,204900,93014656500,139500,139500,139500,139500,0
20240426,204800,93014656500,139500,139500,139500,139500,0
20240426,204700,93014656500,139500,139500,139500,139500,0
20240426,204600,93014656500,139500,139500,139500,139500,0
20240426,204500,93014656500,139500,139500,139500,139500,0
20240426,204400,93014656500,139500,139500,139500,139500,9648
20240426,204300,93014656500,139500,139500,139500,139500,0
20240426,204200,93014656500,139500,139500,139500,139500,0
20240426,204100,93014656500,139500,139500,139500,139500,0
20240426,204000,93014656500,139500,139500,139500,139500,0
20240426,203900,93014656500,139500,139500,139500,139500,0
20240426,203800,93014656500,139500,139500,139500,139500,0
20240426,203700,93014656500,139500,139500,139500,139500,0
20240426,203600,93014656500,139500,139500,139500,139500,0
20240426,203500,93014656500,139500,139500,139500,139500,0
20240426,203400,93014656500,139500,139500,139500,139500,0
20240426,203300,93014656500,139500,139500,139500,139500,0
20240426,203200,93014656500,139500,139500,139500,139500,0
20240426,203100,93014656500,139500,139500,139500,139500,0
20240426,203000,93014656500,139500,139500,139500,139500,0
20240426,202900,93014656500,139500,139500,139500,139500,0
20240426,202800,93014656500,139500,139500,139500,139500,0
20240426,202700,93014656500,139500,139500,139500,139500,0
20240426,202600,93014656500,139500,139500,139500,139500,0
20240426,202500,93014656500,139500,139500,139500,139500,0
20240426,202400,93014656500,139500,139500,139500,139500,0
20240426,202300,93014656500,139500,139500,139500,139500,0
20240426,202200,93014656500,139500,139500,139500,139500,0
20240426,202100,93014656500,139500,139500,139500,139500,0
20240426,202000,93014656500,139500,139500,139500,139500,0
20240426,201900,93014656500,139500,139500,139500,139500,0
20240426,201800,93014656500,139500,139500,139500,139500,0
20240426,201700,93014656500,139500,139500,139500,139500,0
20240426,201600,93014656500,139500,139500,139500,139500,0
20240426,201500,93014656500,139500,139500,139500,139500,0
20240426,201400,93014656500,139500,139500,139500,139500,9648
20240426,201300,93014656500,139500,139500,139500,139500,0
20240426,201200,93014656500,139500,139500,139500,139500,0
20240426,201100,93014656500,139500,139500,139500,139500,0
20240426,201000,93014656500,139500,139500,139500,139500,0
20240426,200900,93014656500,139500,139500,139500,139500,0
20240426,200800,93014656500,139500,139500,139500,139500,0
20240426,200700,93014656500,139500,139500,139500,139500,0
20240426,200600,93014656500,139500,139500,139500,139500,0
20240426,200500,93014656500,139500,139500,139500,139500,0
20240426,200400,93014656500,139500,139500,139500,139500,0
20240426,200300,93014656500,139500,139500,139500,139500,0
20240426,200200,93014656500,139500,139500,139500,139500,0
20240426,200100,93014656500,139500,139500,139500,139500,0
20240426,200000,93014656500,139500,139500,139500,139500,0
20240426,195900,93014656500,139500,139500,139500,139500,0
20240426,195800,93014656500,139500,139500,139500,139500,0
20240426,195700,93014656500,139500,139500,139500,139500,0
20240426,195600,93014656500,139500,139500,139500,139500,0
20240426,195500,93014656500,139500,139500,139500,139500,0
20240426,195400,93014656500,139500,139500,139500,139500,0
20240426,195300,93014656500,139500,139500,139500,139500,0
20240426,195200,93014656500,139500,139500,139500,139500,0
20240426,195100,93014656500,139500,139500,139500,139500,0
20240426,195000,93014656500,139500,139500,139500,139500,0
20240426,194900,93014656500,139500,139500,139500,139500,0
20240426,194800,93014656500,139500,139500,139500,139500,0
20240426,194700,93014656500,139500,139500,139500,139500,0
20240426,194600,93014656500,139500,139500,139500,139500,0
20240426,194500,93014656500,139500,139500,139500,139500,0
20240426,194400,93014656500,139500,139500,139500,139500,9648
20240426,194300,93014656500,139500,139500,139500,139500,0
20240426,194200,93014656500,139500,139500,139500,139500,0
20240426,194100,93014656500,139500,139500,139500,139500,0
20240426,194000,93014656500,139500,139500,139500,139500,0
20240426,193900,93014656500,139500,139500,139500,139500,0
20240426,193800,93014656500,139500,139500,139500,139500,0
20240426,193700,93014656500,139500,139500,139500,139500,0
20240426,193600,93014656500,139500,139500,139500,139500,0
20240426,193500,93014656500,139500,139500,139500,139500,0
20240426,193400,93014656500,139500,139500,139500,139500,0
20240426,193300,93014656500,139500,139500,139500,139500,0
20240426,193200,93014656500,139500,139500,139500,139500,0
20240426,193100,93014656500,139500,139500,139500,139500,0
20240426,193000,93014656500,139500,139500,139500,139500,0
20240426,192900,93014656500,139500,139500,139500,139500,0
20240426,192800,93014656500,139500,139500,139500,139500,0
20240426,192700,93014656500,139500,139500,139500,139500,0
20240426,192600,93014656500,139500,139500,139500,139500,0
20240426,192500,93014656500,139500,139500,139500,139500,0
20240426,192400,93014656500,139500,139500,139500,139500,0
20240426,192300,93014656500,139500,139500,139500,139500,0
20240426,192200,93014656500,139500,139500,139500,139500,0
20240426,192100,93014656500,139500,139500,139500,139500,0
20240426,192000,93014656500,139500,139500,139500,139500,0
20240426,191900,93014656500,139500,139500,139500,139500,0
20240426,191800,93014656500,139500,139500,139500,139500,0
20240426,191700,93014656500,139500,139500,139500,139500,0
20240426,191600,93014656500,139500,139500,139500,139500,0
20240426,191500,93014656500,139500,139500,139500,139500,0
20240426,191400,93014656500,139500,139500,139500,139500,9648
20240426,191300,93014656500,139500,139500,139500,139500,0
20240426,191200,93014656500,139500,139500,139500,139500,0
20240426,191100,93014656500,139500,139500,139500,139500,0
20240426,191000,93014656500,139500,139500,139500,139500,0
20240426,190900,93014656500,139500,139500,139500,139500,0
20240426,190800,93014656500,139500,139500,139500,139500,0
20240426,190700,93014656500,139500,139500,139500,139500,0
20240426,190600,93014656500,139500,139500,139500,139500,0
20240426,190500,93014656500,139500,139500,139500,139500,0
20240426,190400,93014656500,139500,139500,139500,139500,0
20240426,190300,93014656500,139500,139500,139500,139500,0
20240426,190200,93014656500,139500,139500,139500,139500,0
20240426,190100,93014656500,139500,139500,139500,139500,0
20240426,190000,93014656500,139500,139500,139500,139500,0
20240426,185900,93014656500,139500,139500,139500,139500,0
20240426,185800,93014656500,139500,139500,139500,139500,0
20240426,185700,93014656500,139500,139500,139500,139500,0
20240426,185600,93014656500,139500,139500,139500,139500,0
20240426,185500,93014656500,139500,139500,139500,139500,0
20240426,185400,93014656500,139500,139500,139500,139500,0
20240426,185300,93014656500,139500,139500,139500,139500,0
20240426,185200,93014656500,139500,139500,139500,139500,0
20240426,185100,93014656500,139500,139500,139500,139500,0
20240426,185000,93014656500,139500,139500,139500,139500,0
20240426,184900,93014656500,139500,139500,139500,139500,0
20240426,184800,93014656500,139500,139500,139500,139500,0
20240426,184700,93014656500,139500,139500,139500,139500,0
20240426,184600,93014656500,139500,139500,139500,139500,0
20240426,184500,93014656500,139500,139500,139500,139500,0
20240426,184400,93014656500,139500,139500,139500,139500,9648
20240426,184300,93014656500,139500,139500,139500,139500,0
20240426,184200,93014656500,139500,139500,139500,139500,0
20240426,184100,93014656500,139500,139500,139500,139500,0
20240426,184000,93014656500,139500,139500,139500,139500,0
20240426,183900,93014656500,139500,139500,139500,139500,0
20240426,183800,93014656500,139500,139500,139500,139500,0
20240426,183700,93014656500,139500,139500,139500,139500,0
20240426,183600,93014656500,139500,139500,139500,139500,0
20240426,183500,93014656500,139500,139500,139500,139500,0
20240426,183400,93014656500,139500,139500,139500,139500,0
20240426,183300,93014656500,139500,139500,139500,139500,0
20240426,183200,93014656500,139500,139500,139500,139500,0
20240426,183100,93014656500,139500,139500,139500,139500,0
20240426,183000,93014656500,139500,139500,139500,139500,0
20240426,182900,93014656500,139500,139500,139500,139500,0
20240426,182800,93014656500,139500,139500,139500,139500,0
20240426,182700,93014656500,139500,139500,139500,139500,0
20240426,182600,93014656500,139500,139500,139500,139500,0
20240426,182500,93014656500,139500,139500,139500,139500,0
20240426,182400,93014656500,139500,139500,139500,139500,0
20240426,182300,93014656500,139500,139500,139500,139500,0
20240426,182200,93014656500,139500,139500,139500,139500,0
20240426,182100,93014656500,139500,139500,139500,139500,0
20240426,182000,93014656500,139500,139500,139500,139500,0
20240426,181900,93014656500,139500,139500,139500,139500,0
20240426,181800,93014656500,139500,139500,139500,139500,0
20240426,181700,93014656500,139500,139500,139500,139500,0
20240426,181600,93014656500,139500,139500,139500,139500,0
20240426,181500,93014656500,139500,139500,139500,139500,0
20240426,181400,93014656500,139500,139500,139500,139500,9648
20240426,181300,93014656500,139500,139500,139500,139500,0
20240426,181200,93014656500,139500,139500,139500,139500,0
20240426,181100,93014656500,139500,139500,139500,139500,0
20240426,181000,93014656500,139500,139500,139500,139500,0
20240426,180900,93014656500,139500,139500,139500,139500,0
20240426,180800,93014656500,139500,139500,139500,139500,0
20240426,180700,93014656500,139500,139500,139500,139500,0
20240426,180600,93014656500,139500,139500,139500,139500,0
20240426,180500,93014656500,139500,139500,139500,139500,0
20240426,180400,93014656500,139500,139500,139500,139500,0
20240426,180300,93014656500,139500,139500,139500,139500,0
20240426,180200,93014656500,139500,139500,139500,139500,0
20240426,180100,93014656500,139500,139500,139500,139500,0
20240426,180000,93014656500,139500,139500,139500,139500,0
20240426,175900,93014656500,139500,139500,139500,139500,0
20240426,175800,93014656500,139500,139500,139500,139500,0
20240426,175700,93014656500,139500,139500,139500,139500,0
20240426,175600,93014656500,139500,139500,139500,139500,0
20240426,175500,93014656500,139500,139500,139500,139500,0
20240426,175400,93014656500,139500,139500,139500,139500,0
20240426,175300,93014656500,139500,139500,139500,139500,0
20240426,175200,93014656500,139500,139500,139500,139500,0
20240426,175100,93014656500,139500,139500,139500,139500,0
20240426,175000,93014656500,139500,139500,139500,139500,0
20240426,174900,93014656500,139500,139500,139500,139500,0
20240426,174800,93014656500,139500,139500,139500,139500,0
20240426,174700,93014656500,139500,139500,139500,139500,0
20240426,174600,93014656500,139500,139500,139500,139500,0
20240426,174500,93014656500,139500,139500,139500,139500,0
20240426,174400,93014656500,139500,139500,139500,139500,9648
20240426,174300,93014656500,139500,139500,139500,139500,0
20240426,174200,93014656500,139500,139500,139500,139500,0
20240426,174100,93014656500,139500,139500,139500,139500,0
20240426,174000,93014656500,139500,139500,139500,139500,0
20240426,173900,93014656500,139500,139500,139500,139500,0
20240426,173800,93014656500,139500,139500,139500,139500,0
20240426,173700,93014656500,139500,139500,139500,139500,0
20240426,173600,93014656500,139500,139500,139500,139500,0
20240426,173500,93014656500,139500,139500,139500,139500,0
20240426,173400,93014656500,139500,139500,139500,139500,0
20240426,173300,93014656500,139500,139500,139500,139500,0
20240426,173200,93014656500,139500,139500,139500,139500,0
20240426,173100,93014656500,139500,139500,139500,139500,0
20240426,173000,93014656500,139500,139500,139500,139500,0
20240426,172900,93014656500,139500,139500,139500,139500,0
20240426,172800,93014656500,139500,139500,139500,139500,0
20240426,172700,93014656500,139500,139500,139500,139500,0
20240426,172600,93014656500,139500,139500,139500,139500,0
20240426,172500,93014656500,139500,139500,139500,139500,0
20240426,172400,93014656500,139500,139500,139500,139500,0
20240426,172300,93014656500,139500,139500,139500,139500,0
20240426,172200,93014656500,139500,139500,139500,139500,0
20240426,172100,93014656500,139500,139500,139500,139500,0
20240426,172000,93014656500,139500,139500,139500,139500,0
20240426,171900,93014656500,139500,139500,139500,139500,0
20240426,171800,93014656500,139500,139500,139500,139500,0
20240426,171700,93014656500,139500,139500,139500,139500,0
20240426,171600,93014656500,139500,139500,139500,139500,0
20240426,171500,93014656500,139500,139500,139500,139500,0
20240426,171400,93014656500,139500,139500,139500,139500,9648
20240426,171300,93014656500,139500,139500,139500,139500,0
20240426,171200,93014656500,139500,139500,139500,139500,0
20240426,171100,93014656500,139500,139500,139500,139500,0
20240426,171000,93014656500,139500,139500,139500,139500,0
20240426,170900,93014656500,139500,139500,139500,139500,0
20240426,170800,93014656500,139500,139500,139500,139500,0
20240426,170700,93014656500,139500,139500,139500,139500,0
20240426,170600,93014656500,139500,139500,139500,139500,0
20240426,170500,93014656500,139500,139500,139500,139500,0
20240426,170400,93014656500,139500,139500,139500,139500,0
20240426,170300,93014656500,139500,139500,139500,139500,0
20240426,170200,93014656500,139500,139500,139500,139500,0
20240426,170100,93014656500,139500,139500,139500,139500,0
20240426,170000,93014656500,139500,139500,139500,139500,0
20240426,165900,93014656500,139500,139500,139500,139500,0
20240426,165800,93014656500,139500,139500,139500,139500,0
20240426,165700,93014656500,139500,139500,139500,139500,0
20240426,165600,93014656500,139500,139500,139500,139500,0
20240426,165500,93014656500,139500,139500,139500,139500,0
20240426,165400,93014656500,139500,139500,139500,139500,0
20240426,165300,93014656500,139500,139500,139500,139500,0
20240426,165200,93014656500,139500,139500,139500,139500,0
20240426,165100,93014656500,139500,139500,139500,139500,0
20240426,165000,93014656500,139500,139500,139500,139500,0
20240426,164900,93014656500,139500,139500,139500,139500,0
20240426,164800,93014656500,139500,139500,139500,139500,0
20240426,164700,93014656500,139500,139500,139500,139500,0
20240426,164600,93014656500,139500,139500,139500,139500,0
20240426,164500,93014656500,139500,139500,139500,139500,0
20240426,164400,93014656500,139500,139500,139500,139500,9648
20240426,164300,93014656500,139500,139500,139500,139500,0
20240426,164200,93014656500,139500,139500,139500,139500,0
20240426,164100,93014656500,139500,139500,139500,139500,0
20240426,164000,93014656500,139500,139500,139500,139500,0
20240426,163900,93014656500,139500,139500,139500,139500,0
20240426,163800,93014656500,139500,139500,139500,139500,0
20240426,163700,93014656500,139500,139500,139500,139500,0
20240426,163600,93014656500,139500,139500,139500,139500,0
20240426,163500,93014656500,139500,139500,139500,139500,0
20240426,163400,93014656500,139500,139500,139500,139500,0
20240426,163300,93014656500,139500,139500,139500,139500,0
20240426,163200,93014656500,139500,139500,139500,139500,0
20240426,163100,93014656500,139500,139500,139500,139500,0
20240426,163000,93014656500,139500,139500,139500,139500,0
20240426,162900,93014656500,139500,139500,139500,139500,0
20240426,162800,93014656500,139500,139500,139500,139500,0
20240426,162700,93014656500,139500,139500,139500,139500,0
20240426,162600,93014656500,139500,139500,139500,139500,0
20240426,162500,93014656500,139500,139500,139500,139500,0
20240426,162400,93014656500,139500,139500,139500,139500,0
20240426,162300,93014656500,139500,139500,139500,139500,0
20240426,162200,93014656500,139500,139500,139500,139500,0
20240426,162100,93014656500,139500,139500,139500,139500,0
20240426,162000,93014656500,139500,139500,139500,139500,0
20240426,161900,93014656500,139500,139500,139500,139500,0
20240426,161800,93014656500,139500,139500,139500,139500,0
20240426,161700,93014656500,139500,139500,139500,139500,0
20240426,161600,93014656500,139500,139500,139500,139500,0
20240426,161500,93014656500,139500,139500,139500,139500,0
20240426,161400,93014656500,139500,139500,139500,139500,9648
20240426,161300,93014656500,139500,139500,139500,139500,0
20240426,161200,93014656500,139500,139500,139500,139500,0
20240426,161100,93014656500,139500,139500,139500,139500,0
20240426,161000,93014656500,139500,139500,139500,139500,0
20240426,160900,93014656500,139500,139500,139500,139500,0
20240426,160800,93014656500,139500,139500,139500,139500,0
20240426,160700,93014656500,139500,139500,139500,139500,0
20240426,160600,93014656500,139500,139500,139500,139500,0
20240426,160500,93014656500,139500,139500,139500,139500,0
20240426,160400,93014656500,139500,139500,139500,139500,0
20240426,160300,93014656500,139500,139500,139500,139500,0
20240426,160200,93014656500,139500,139500,139500,139500,0
20240426,160100,93014656500,139500,139500,139500,139500,0
20240426,160000,93014656500,139500,139500,139500,139500,0
20240426,155900,93014656500,139500,139500,139500,139500,0
20240426,155800,93014656500,139500,139500,139500,139500,0
20240426,155700,93014656500,139500,139500,139500,139500,0
20240426,155600,93014656500,139500,139500,139500,139500,0
20240426,155500,93014656500,139500,139500,139500,139500,0
20240426,155400,93014656500,139500,139500,139500,139500,0
20240426,155300,93014656500,139500,139500,139500,139500,0
20240426,155200,93014656500,139500,139500,139500,139500,0
20240426,155100,93014656500,139500,139500,139500,139500,0
20240426,155000,93014656500,139500,139500,139500,139500,0
20240426,154900,93014656500,139500,139500,139500,139500,0
20240426,154800,93014656500,139500,139500,139500,139500,0
20240426,154700,93014656500,139500,139500,139500,139500,0
20240426,154600,93014656500,139500,139500,139500,139500,0
20240426,154500,93014656500,139500,139500,139500,139500,0
20240426,154400,93014656500,139500,139500,139500,139500,9648
20240426,154300,93014656500,139500,139500,139500,139500,0
20240426,154200,93014656500,139500,139500,139500,139500,0
20240426,154100,93014656500,139500,139500,139500,139500,0
20240426,154000,93014656500,139500,139500,139500,139500,0
20240426,153900,93014656500,139500,139500,139500,139500,0
20240426,153800,93014656500,139500,139500,139500,139500,0
20240426,153700,93014656500,139500,139500,139500,139500,0
20240426,153600,93014656500,139500,139500,139500,139500,0
20240426,153500,93014656500,139500,139500,139500,139500,0
20240426,153400,93014656500,139500,139500,139500,139500,0
20240426,153300,93014656500,139500,139500,139500,139500,0
20240426,153200,93014656500,139500,139500,139500,139500,0
20240426,153100,93014656500,139500,139500,139500,139500,0
20240426,153000,93014656500,139500,139500,139500,139500,9648
20240426,152900,91668760500,139400,139400,139400,139400,0
20240426,152800,91668760500,139400,139400,139400,139400,0
20240426,152700,91668760500,139400,139400,139400,139400,0
20240426,152600,91668760500,139400,139400,139400,139400,0
20240426,152500,91668760500,139400,139400,139400,139400,0
20240426,152400,91668760500,139400,139400,139400,139400,0
20240426,152300,91668760500,139400,139400,139400,139400,0
20240426,152200,91668760500,139400,139400,139400,139400,0
20240426,152100,91668760500,139400,139400,139400,139400,0
20240426,152000,91668760500,139400,139400,139400,139400,0
20240426,151900,91668760500,139400,139300,139400,139200,650
20240426,151800,91578204400,139300,139300,139400,139200,685
20240426,151700,91482772900,139300,139100,139400,139000,1034
20240426,151600,91338806700,139100,139100,139200,139000,558
20240426,151500,91261201100,139100,139100,139200,139100,709
20240426,151400,91162558800,139100,139200,139300,139100,741
20240426,151300,91059431200,139100,139200,139400,139100,1149
20240426,151200,90899404500,139200,139200,139300,139100,810
20240426,151100,90786665600,139200,139200,139400,139200,785
20240426,151000,90677345900,139200,139500,139500,139200,626
20240426,150900,90590127800,139500,139300,139500,139200,711
20240426,150800,90491019400,139300,139100,139500,139100,877
20240426,150700,90368878600,139100,139400,139500,139100,1434
20240426,150600,90169087000,139400,139400,139500,139300,1158
20240426,150500,90007661000,139300,139100,139300,139000,1095
20240426,150400,89855267500,139000,139200,139200,138900,764
20240426,150300,89749011600,139200,139100,139200,139000,1662
20240426,150200,89517862300,139100,139100,139200,138900,1233
20240426,150100,89346385000,139000,138900,139100,138900,1078
20240426,150000,89196574000,138900,138900,139000,138900,572
20240426,145900,89117103800,138900,138900,139000,138700,938
20240426,145800,88986780600,138800,138700,138900,138600,977
20240426,145700,88851239800,138800,138700,138800,138600,692
20240426,145600,88755230900,138600,138700,138800,138600,753
20240426,145500,88650783200,138800,138700,138800,138600,648
20240426,145400,88560904600,138600,138500,138700,138500,731
20240426,145300,88459570000,138600,138600,138700,138400,702
20240426,145200,88362305500,138500,138700,138800,138400,996
20240426,145100,88224219000,138800,138700,138800,138700,848
20240426,145000,88106569700,138700,138700,138800,138500,736
20240426,144900,88004491800,138700,138300,138700,138300,677
20240426,144800,87910698400,138400,138500,138600,138300,641
20240426,144700,87821988900,138400,138600,138800,138400,1148
20240426,144600,87662845500,138700,138700,138800,138600,975
20240426,144500,87527627400,138700,138300,138700,138300,2120
20240426,144400,87233843100,138400,138100,138400,138100,967
20240426,144300,87100113300,138200,138100,138300,138000,1365
20240426,144200,86911450600,138100,137800,138100,137700,1633
20240426,144100,86686207100,137800,137900,137900,137700,661
20240426,144000,86595117700,137800,137900,138000,137700,516
20240426,143900,86523995100,138000,137800,138000,137600,1605
20240426,143800,86302901800,137800,137800,138000,137700,1330
20240426,143700,86119566400,137800,138200,138200,137800,2106
20240426,143600,85829022500,138100,138200,138300,137800,553
20240426,143500,85752638800,138300,138600,138600,137700,3697
20240426,143400,85241872400,138500,138700,138800,138400,1332
20240426,143300,85057324000,138700,138900,138900,138500,1557
20240426,143200,84841250900,138900,139100,139200,138800,2600
20240426,143100,84479634200,139100,139400,139500,139100,1019
20240426,143000,84337656100,139300,139500,139500,139200,383
20240426,142900,84284271600,139400,139500,139500,139200,1157
20240426,142800,84123070100,139400,139600,139900,139400,1193
20240426,142700,83956502600,139700,139900,139900,139600,1164
20240426,142600,83793816100,139900,139900,139900,139800,443
20240426,142500,83731861700,139900,139800,139900,139800,661
20240426,142400,83639415100,139800,139700,139900,139700,714
20240426,142300,83539599600,139800,139800,139800,139700,975
20240426,142200,83403313800,139800,139800,139800,139700,1132
20240426,142100,83245073800,139800,139800,139800,139600,404
20240426,142000,83188622600,139700,139800,139800,139600,903
20240426,141900,83062466300,139800,139600,139800,139500,626
20240426,141800,82975050400,139600,139800,139800,139500,1425
20240426,141700,82776077800,139800,139800,139800,139700,574
20240426,141600,82695844200,139800,139700,139800,139700,708
20240426,141500,82596893400,139700,139800,139800,139700,894
20240426,141400,82471937100,139700,139800,139800,139700,278
20240426,141300,82433080600,139800,139700,139800,139700,846
20240426,141200,82314844600,139700,139800,139800,139700,909
20240426,141100,82187812900,139800,139800,139800,139700,383
20240426,141000,82134275600,139800,139800,139800,139700,957
20240426,140900,82000533400,139800,139800,139800,139700,524
20240426,140800,81927293800,139800,139800,139800,139700,721
20240426,140700,81826504200,139800,139800,139800,139700,426
20240426,140600,81766966600,139800,139800,139800,139700,505
20240426,140500,81696375200,139700,139700,139800,139700,722
20240426,140400,81595451300,139800,139800,139800,139700,570
20240426,140300,81515786200,139800,139800,139800,139700,560
20240426,140200,81437509300,139800,139900,139900,139700,1113
20240426,140100,81281897800,139900,139900,139900,139800,1103
20240426,140000,81127653000,139800,139800,139900,139800,764
20240426,135900,81020808700,139800,139900,139900,139700,583
20240426,135800,80939274700,139800,139800,139900,139700,446
20240426,135700,80876904700,139900,139700,139900,139700,551
20240426,135600,80799858000,139800,139800,139900,139700,949
20240426,135500,80667151900,139800,139900,139900,139700,575
20240426,135400,80586756100,139900,139900,139900,139800,612
20240426,135300,80501164000,139900,139900,139900,139800,579
20240426,135200,80420193600,139800,139900,139900,139800,1548
20240426,135100,80203703900,139900,139900,139900,139800,950
20240426,135000,80070841800,139900,139900,139900,139800,756
20240426,134900,79965098100,139900,139900,139900,139800,566
20240426,134800,79885938800,139900,139800,139900,139800,899
20240426,134700,79760206600,139800,139900,139900,139800,456
20240426,134600,79696424800,139900,139900,139900,139800,532
20240426,134500,79622016800,139800,139800,139900,139800,652
20240426,134400,79530813200,139900,139800,139900,139800,1249
20240426,134300,79356139500,139900,139900,139900,139800,586
20240426,134200,79274174800,139900,139900,139900,139700,739
20240426,134100,79170845900,139900,139800,139900,139700,968
20240426,134000,79035518600,139800,139900,139900,139800,1133
20240426,133900,78877077900,139900,139900,139900,139800,2470
20240426,133800,78531532900,139800,139900,139900,139800,688
20240426,133700,78435307500,139800,139800,139900,139700,851
20240426,133600,78316314200,139900,139800,139900,139700,933
20240426,133500,78185838400,139800,139800,139900,139800,932
20240426,133400,78055512500,139800,139900,139900,139800,498
20240426,133300,77985861100,139900,139900,139900,139800,585
20240426,133200,77904045200,139900,139900,139900,139700,999
20240426,133100,77764298100,139900,139800,139900,139700,1689
20240426,133000,77528113800,139800,139800,139900,139700,678
20240426,132900,77433309900,139900,139800,139900,139700,397
20240426,132800,77377807100,139800,139900,139900,139700,964
20240426,132700,77243003200,139800,139800,139900,139700,1961
20240426,132600,76968772600,139800,139900,139900,139700,797
20240426,132500,76857344600,139900,139900,139900,139800,1036
20240426,132400,76712457000,139900,139900,139900,139800,1403
20240426,132300,76516240900,139800,139900,139900,139800,306
20240426,132200,76473439800,139800,139700,139900,139700,927
20240426,132100,76343766900,139800,139800,139800,139700,518
20240426,132000,76271366200,139800,139700,139800,139600,725
20240426,131900,76170041100,139600,139600,139700,139600,777
20240426,131800,76061518900,139600,139500,139600,139400,625
20240426,131700,75974300400,139500,139300,139500,139200,3251
20240426,131600,75521154300,139300,139200,139400,139200,1685
20240426,131500,75286406000,139300,139300,139300,139200,1226
20240426,131400,75115683800,139300,139400,139400,139300,735
20240426,131300,75013266000,139400,139400,139400,139300,598
20240426,131200,74929934600,139400,139400,139500,139300,644
20240426,131100,74840176100,139400,139700,139700,139400,1206
20240426,131000,74671934300,139700,139500,139700,139500,949
20240426,130900,74539449000,139500,139600,139600,139500,416
20240426,130800,74481391100,139600,139800,139800,139500,1134
20240426,130700,74322954400,139900,139900,139900,139700,842
20240426,130600,74205224100,139800,139900,140000,139800,811
20240426,130500,74091723300,140000,140000,140000,139800,690
20240426,130400,73995197600,139900,140000,140000,139900,664
20240426,130300,73902257600,140000,139900,140000,139800,1591
20240426,130200,73679734300,140000,139900,140000,139900,1005
20240426,130100,73539110200,140000,140000,140000,139900,612
20240426,130000,73453457700,140000,139900,140000,139900,621
20240426,125900,73366526700,140000,140000,140000,139900,662
20240426,125800,73273860500,140000,140100,140100,139900,1279
20240426,125700,73094765500,140100,140000,140100,139900,1126
20240426,125600,72937086600,140000,140000,140100,139900,1306
20240426,125500,72754208200,140100,140200,140200,140000,556
20240426,125400,72676301100,140100,140200,140200,140100,1114
20240426,125300,72520177400,140200,140200,140200,140100,1242
20240426,125200,72346127600,140200,140000,140300,139900,9317
20240426,125100,71040796800,140000,140000,140000,139900,818
20240426,125000,70926283300,139900,140000,140000,139900,678
20240426,124900,70831370600,140000,140000,140000,139900,747
20240426,124800,70726802400,140000,140000,140000,139900,1563
20240426,124700,70507990300,140000,139900,140000,139800,423
20240426,124600,70448798900,139900,139900,139900,139800,415
20240426,124500,70390743600,139900,139800,140000,139800,1057
20240426,124400,70242843300,139900,140000,140000,139800,1144
20240426,124300,70082752500,140000,140000,140000,139900,327
20240426,124200,70036975600,139900,139900,140000,139800,610
20240426,124100,69951628400,139900,140000,140000,139800,431
20240426,124000,69891320300,139900,139900,140000,139800,1129
20240426,123900,69733350600,139900,139900,140000,139800,626
20240426,123800,69645770000,139900,139900,139900,139800,277
20240426,123700,69607019200,139900,139800,139900,139800,459
20240426,123600,69542815500,139900,140000,140000,139900,774
20240426,123500,69434491800,139900,140000,140000,139900,517
20240426,123400,69362136400,140000,139900,140000,139800,607
20240426,123300,69277170900,140000,140000,140000,139800,690
20240426,123200,69180658300,139900,140000,140000,139900,497
20240426,123100,69111097300,140000,139900,140000,139800,551
20240426,123000,69034016500,139900,139900,139900,139800,284
20240426,122900,68994287400,139800,140000,140000,139800,1114
20240426,122800,68838399200,140000,140000,140000,139900,637
20240426,122700,68749239100,140000,140000,140000,139900,791
20240426,122600,68638514300,140000,140000,140000,139900,319
20240426,122500,68593860700,140000,140000,140000,139900,771
20240426,122400,68485942000,140000,139900,140000,139800,529
20240426,122300,68411938900,139900,139900,139900,139800,201
20240426,122200,68383819700,139900,139900,139900,139800,562
20240426,122100,68305202300,139900,139800,139900,139800,413
20240426,122000,68247444200,139900,139900,140000,139800,608
20240426,121900,68162380200,139900,139900,139900,139800,506
20240426,121800,68091596500,139900,139900,139900,139800,632
20240426,121700,68003202200,139800,139900,139900,139800,602
20240426,121600,67918999200,139900,139900,139900,139800,185
20240426,121500,67893121100,139900,139900,140000,139800,803
20240426,121400,67780783700,139900,140000,140000,139800,581
20240426,121300,67699472700,140000,139900,140000,139900,623
20240426,121200,67612268600,139900,139900,139900,139800,700
20240426,121100,67514343900,139900,140000,140000,139800,539
20240426,121000,67438938800,140000,139900,140000,139900,626
20240426,120900,67351312700,140000,140000,140000,139800,426
20240426,120800,67291688200,140000,139900,140000,139700,788
20240426,120700,67181498900,139900,139900,139900,139800,406
20240426,120600,67124701300,139800,139900,139900,139800,386
20240426,120500,67070727200,139900,139900,139900,139800,547
20240426,120400,66994208500,139800,139900,139900,139700,629
20240426,120300,66906243500,139900,139900,139900,139800,245
20240426,120200,66871974900,139900,139900,140000,139800,560
20240426,120100,66793631800,139800,140000,140000,139800,651
20240426,120000,66702558800,140000,139900,140000,139900,609
20240426,115900,66617312000,139900,139900,140000,139900,637
20240426,115800,66528156300,140000,140000,140000,139900,336
20240426,115700,66481123200,140000,139900,140000,139800,1013
20240426,115600,66339402300,139900,139800,139900,139700,850
20240426,115500,66220513400,139800,139800,139800,139700,504
20240426,115400,66150065200,139800,139800,139800,139700,423
20240426,115300,66090936700,139800,139800,139800,139700,360
20240426,115200,66040623700,139800,139400,139800,139300,1097
20240426,115100,65887540700,139400,139400,139500,139300,759
20240426,115000,65781724200,139400,139200,139400,139100,1212
20240426,114900,65612913100,139200,139100,139200,139000,586
20240426,114800,65531363800,139100,139100,139100,139000,555
20240426,114700,65454183900,139100,139100,139100,139000,441
20240426,114600,65392857600,139100,139100,139200,139000,646
20240426,114500,65303002600,139000,138900,139100,138900,700
20240426,114400,65205709900,138900,138900,138900,138800,502
20240426,114300,65135993100,138900,138700,138900,138600,690
20240426,114200,65040252200,138700,139000,139000,138600,677
20240426,114100,64946280700,138900,139000,139100,138900,512
20240426,114000,64875117300,139000,139100,139100,138700,559
20240426,113900,64797407300,139000,138600,139200,138400,1707
20240426,113800,64560621100,138600,138600,138700,138500,584
20240426,113700,64479666000,138600,139000,139000,138500,831
20240426,113600,64364346200,139000,139000,139000,138700,905
20240426,113500,64238622900,139000,138900,139000,138800,475
20240426,113400,64172615900,138900,138700,138900,138600,599
20240426,113300,64089494400,138700,138700,138700,138600,458
20240426,113200,64025992600,138600,138700,138900,138600,812
20240426,113100,63913309000,138800,138600,138800,138600,440
20240426,113000,63852265200,138700,138700,138700,138600,648
20240426,112900,63762404300,138700,138700,138700,138300,629
20240426,112800,63675230000,138600,138700,138700,138500,1155
20240426,112700,63515154400,138600,138500,138700,138500,778
20240426,112600,63407282200,138500,138600,138700,138300,1843
20240426,112500,63152014700,138600,139000,139000,138500,1412
20240426,112400,62956165600,138900,139100,139100,138800,787
20240426,112300,62846762100,139000,139100,139200,139000,1453
20240426,112200,62644594800,139100,139600,139600,139000,1127
20240426,112100,62487745500,139200,139900,139900,139200,2281
20240426,112000,62169389800,139900,139900,139900,139800,465
20240426,111900,62104346000,139900,139900,139900,139800,574
20240426,111800,62024066000,139800,140000,140000,139800,918
20240426,111700,61895660600,140000,140000,140000,139800,2353
20240426,111600,61566414000,140000,139900,140000,139900,539
20240426,111500,61490975500,140000,139900,140000,139800,1495
20240426,111400,61281772200,139800,139800,140000,139700,776
20240426,111300,61173201500,139900,139900,139900,139700,1131
20240426,111200,61015030100,139900,139900,139900,139800,461
20240426,111100,60950547500,139900,139900,139900,139700,705
20240426,111000,60851969200,139900,140000,140000,139600,432
20240426,110900,60791544900,139900,140200,140200,139700,584
20240426,110800,60709792100,140200,140100,140200,139900,657
20240426,110700,60617697400,140200,140300,140400,139900,1909
20240426,110600,60349984000,140400,140400,140400,140200,1296
20240426,110500,60168132000,140400,140500,140500,140300,1958
20240426,110400,59893155200,140500,140500,140500,140400,1406
20240426,110300,59695683300,140500,140000,140500,140000,13304
20240426,110200,57831371800,140000,139600,140000,139500,7889
20240426,110100,56728801100,139600,139400,139600,139300,2109
20240426,110000,56434589600,139300,139500,139500,139300,283
20240426,105900,56395134000,139400,139400,139500,139300,948
20240426,105800,56262959100,139400,139300,139400,139200,1396
20240426,105700,56068477700,139300,139300,139300,139200,703
20240426,105600,55970576200,139300,139400,139400,139200,1180
20240426,105500,55806235600,139300,139400,139500,139300,647
20240426,105400,55716048500,139300,139400,139500,139300,675
20240426,105300,55621948100,139300,139400,139500,139300,796
20240426,105200,55510951700,139400,139500,139600,139400,1161
20240426,105100,55349008100,139500,139600,139600,139400,880
20240426,105000,55226198000,139600,139600,139600,139500,1546
20240426,104900,55010494700,139500,139600,139600,139400,800
20240426,104800,54898874500,139600,139500,139600,139400,1000
20240426,104700,54759400500,139500,139400,139500,139400,1167
20240426,104600,54596624500,139400,139600,139600,139400,838
20240426,104500,54479718300,139600,139400,139700,139300,2154
20240426,104400,54179145800,139400,139600,139600,139400,752
20240426,104300,54074220600,139600,139600,139600,139500,630
20240426,104200,53986278600,139600,139400,139600,139200,2240
20240426,104100,53674015200,139400,139200,139400,139100,2443
20240426,104000,53333765600,139100,139200,139200,139000,1366
20240426,103900,53143692000,139100,139300,139300,139100,855
20240426,103800,53024656800,139200,139400,139500,139200,987
20240426,103700,52887113200,139500,139600,139600,139400,834
20240426,103600,52770759100,139600,139500,139600,139400,978
20240426,103500,52634306500,139500,139600,139700,139500,874
20240426,103400,52512326200,139500,139600,139700,139400,717
20240426,103300,52412212600,139600,139700,139800,139300,1151
20240426,103200,52251530400,139700,139700,139800,139700,471
20240426,103100,52185714100,139800,139800,139900,139600,1258
20240426,103000,52009865500,139800,139900,139900,139500,1341
20240426,102900,51822493200,139900,139900,139900,139800,1021
20240426,102800,51679675000,139800,139900,139900,139700,915
20240426,102700,51551719400,139900,140000,140000,139600,878
20240426,102600,51428943600,140000,139900,140000,139900,701
20240426,102500,51330826400,139900,140000,140000,139800,931
20240426,102400,51200554600,140000,139900,140000,139800,1756
20240426,102300,50954840900,139900,139900,140000,139700,937
20240426,102200,50823803200,139900,139800,139900,139600,1054
20240426,102100,50676411800,139800,139700,139900,139300,998
20240426,102000,50537059800,139800,139900,139900,139600,1038
20240426,101900,50391965100,139900,140200,140200,139800,1373
20240426,101800,50199790600,140200,140500,140600,140100,2874
20240426,101700,49796307300,140500,140400,140500,140400,2694
20240426,101600,49417822300,140400,140500,140500,140400,2368
20240426,101500,49085185600,140500,139900,140500,139800,20255
20240426,101400,46247855100,139900,139400,139900,139300,7984
20240426,101300,45132882100,139400,139400,139400,139300,826
20240426,101200,45017753100,139400,139200,139400,139100,2832
20240426,101100,44623274500,139200,139100,139200,139100,1099
20240426,101000,44470312000,139200,139300,139300,139100,811
20240426,100900,44357406500,139300,139200,139300,139100,549
20240426,100800,44280948000,139300,139300,139300,139200,1251
20240426,100700,44106716700,139300,139100,139300,139000,3244
20240426,100600,43655250500,139100,139200,139300,139000,757
20240426,100500,43549890500,139300,139300,139400,139100,1217
20240426,100400,43380356600,139300,139200,139300,139000,1503
20240426,100300,43171199100,139300,139400,139400,139100,2004
20240426,100200,42892142400,139300,139500,139500,139100,3956
20240426,100100,42340777500,139400,139000,139500,138900,3580
20240426,100000,41842094200,139000,139100,139300,138600,3015
20240426,095900,41423286100,139100,139100,139400,138700,3982
20240426,095800,40869644500,139100,139400,139600,138800,3482
20240426,095700,40384803600,139500,139700,139800,139200,3076
20240426,095600,39955407100,139700,140100,140200,139600,2508
20240426,095500,39604633500,140200,140100,140300,139900,3385
20240426,095400,39130173200,140100,140100,140400,139900,4783
20240426,095300,38459873900,140000,139800,140100,139800,8114
20240426,095200,37323957000,139800,139800,140000,139800,11287
20240426,095100,35743972000,139900,139900,139900,139600,3036
20240426,095000,35319409000,139900,139800,139900,139600,4068
20240426,094900,34750617900,139800,139700,140000,139400,5138
20240426,094800,34032432500,139700,139500,139900,139200,9838
20240426,094700,32658336900,139400,138600,139500,138500,8831
20240426,094600,31429781500,138600,138900,138900,138300,2620
20240426,094500,31066576500,139000,138800,139000,138600,2950
20240426,094400,30657134800,138700,138100,138800,138000,4673
20240426,094300,30009816500,138100,138500,138800,138100,2470
20240426,094200,29668290700,138800,139500,139500,138000,3898
20240426,094100,29127092500,139500,139400,139600,139200,4104
20240426,094000,28554636700,139500,138900,139500,138600,6770
20240426,093900,27613725400,139000,137700,139000,137600,11069
20240426,093800,26083308500,137700,137700,137800,137600,4213
20240426,093700,25503044800,137700,137800,137900,137500,2867
20240426,093600,25108212700,137800,136500,138000,136400,15635
20240426,093500,22962111000,136500,136200,136500,136000,5730
20240426,093400,22181479100,136200,135900,136200,135600,5651
20240426,093300,21412972500,135900,136200,136200,135600,6108
20240426,093200,20581860100,136000,135500,136200,135400,9463
20240426,093100,19297137300,135400,135000,135500,134900,12185
20240426,093000,17651103600,135000,134500,135000,134500,10186
20240426,092900,16278164300,134500,134400,134500,133800,3718
20240426,092800,15778629200,134400,134200,134500,134100,5819
20240426,092700,14996627100,134200,134300,134300,134000,1383
20240426,092600,14811004200,134000,134200,134300,133600,1893
20240426,092500,14557262400,134200,134000,134300,133900,1567
20240426,092400,14347204700,134000,133900,134400,133800,2360
20240426,092300,14030575800,134000,134100,134400,133800,2330
20240426,092200,13718059500,134100,133900,134100,133700,1034
20240426,092100,13579497300,133700,134800,134800,133700,2191
20240426,092000,13285417200,134800,134200,134900,134100,9340
20240426,091900,12028782200,134200,134000,134200,133700,2734
20240426,091800,11662451300,133900,134200,134300,133800,3884
20240426,091700,11141547700,134200,133800,134200,133700,5619
20240426,091600,10388621300,133900,133900,134000,133700,4317
20240426,091500,9810867600,133800,133500,133900,133500,5360
20240426,091400,9094377800,133500,132500,133600,132300,14077
20240426,091300,7222109600,132500,132200,132500,132000,1953
20240426,091200,6963800800,132100,132000,132100,131900,2174
20240426,091100,6676928300,131900,131500,132000,131500,3879
20240426,091000,6165697000,131500,130600,131600,130500,1867
20240426,090900,5920955100,130700,131400,131400,130600,3176
20240426,090800,5505569300,131100,130800,131500,130500,6549
20240426,090700,4649311100,130700,131100,131600,130300,1128
20240426,090600,4501722400,131700,131600,131700,131100,3552
20240426,090500,4034698200,131600,132200,132200,131500,8349
20240426,090400,2933151700,132200,132200,132400,131600,1945
20240426,090300,2676198700,132300,132800,132900,132100,1022
20240426,090200,2540655900,132800,132800,133000,132400,3304
20240426,090100,2101559700,132800,131400,133000,131100,9274
20240426,090000,874337600,131800,130000,131900,129700,6412