KissMeData/053800/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,192400,4944744400,62600,62600,62600,62600,2406
20240408,192300,4944744400,62600,62600,62600,62600,0
20240408,192200,4944744400,62600,62600,62600,62600,0
20240408,192100,4944744400,62600,62600,62600,62600,0
20240408,192000,4944744400,62600,62600,62600,62600,0
20240408,191900,4944744400,62600,62600,62600,62600,0
20240408,191800,4944744400,62600,62600,62600,62600,0
20240408,191700,4944744400,62600,62600,62600,62600,0
20240408,191600,4944744400,62600,62600,62600,62600,0
20240408,191500,4944744400,62600,62600,62600,62600,0
20240408,191400,4944744400,62600,62600,62600,62600,0
20240408,191300,4944744400,62600,62600,62600,62600,0
20240408,191200,4944744400,62600,62600,62600,62600,0
20240408,191100,4944744400,62600,62600,62600,62600,0
20240408,191000,4944744400,62600,62600,62600,62600,0
20240408,190900,4944744400,62600,62600,62600,62600,0
20240408,190800,4944744400,62600,62600,62600,62600,0
20240408,190700,4944744400,62600,62600,62600,62600,0
20240408,190600,4944744400,62600,62600,62600,62600,0
20240408,190500,4944744400,62600,62600,62600,62600,0
20240408,190400,4944744400,62600,62600,62600,62600,0
20240408,190300,4944744400,62600,62600,62600,62600,0
20240408,190200,4944744400,62600,62600,62600,62600,0
20240408,190100,4944744400,62600,62600,62600,62600,0
20240408,190000,4944744400,62600,62600,62600,62600,0
20240408,185900,4944744400,62600,62600,62600,62600,0
20240408,185800,4944744400,62600,62600,62600,62600,0
20240408,185700,4944744400,62600,62600,62600,62600,0
20240408,185600,4944744400,62600,62600,62600,62600,0
20240408,185500,4944744400,62600,62600,62600,62600,0
20240408,185400,4944744400,62600,62600,62600,62600,2406
20240408,185300,4944744400,62600,62600,62600,62600,0
20240408,185200,4944744400,62600,62600,62600,62600,0
20240408,185100,4944744400,62600,62600,62600,62600,0
20240408,185000,4944744400,62600,62600,62600,62600,0
20240408,184900,4944744400,62600,62600,62600,62600,0
20240408,184800,4944744400,62600,62600,62600,62600,0
20240408,184700,4944744400,62600,62600,62600,62600,0
20240408,184600,4944744400,62600,62600,62600,62600,0
20240408,184500,4944744400,62600,62600,62600,62600,0
20240408,184400,4944744400,62600,62600,62600,62600,0
20240408,184300,4944744400,62600,62600,62600,62600,0
20240408,184200,4944744400,62600,62600,62600,62600,0
20240408,184100,4944744400,62600,62600,62600,62600,0
20240408,184000,4944744400,62600,62600,62600,62600,0
20240408,183900,4944744400,62600,62600,62600,62600,0
20240408,183800,4944744400,62600,62600,62600,62600,0
20240408,183700,4944744400,62600,62600,62600,62600,0
20240408,183600,4944744400,62600,62600,62600,62600,0
20240408,183500,4944744400,62600,62600,62600,62600,0
20240408,183400,4944744400,62600,62600,62600,62600,0
20240408,183300,4944744400,62600,62600,62600,62600,0
20240408,183200,4944744400,62600,62600,62600,62600,0
20240408,183100,4944744400,62600,62600,62600,62600,0
20240408,183000,4944744400,62600,62600,62600,62600,0
20240408,182900,4944744400,62600,62600,62600,62600,0
20240408,182800,4944744400,62600,62600,62600,62600,0
20240408,182700,4944744400,62600,62600,62600,62600,0
20240408,182600,4944744400,62600,62600,62600,62600,0
20240408,182500,4944744400,62600,62600,62600,62600,0
20240408,182400,4944744400,62600,62600,62600,62600,2406
20240408,182300,4944744400,62600,62600,62600,62600,0
20240408,182200,4944744400,62600,62600,62600,62600,0
20240408,182100,4944744400,62600,62600,62600,62600,0
20240408,182000,4944744400,62600,62600,62600,62600,0
20240408,181900,4944744400,62600,62600,62600,62600,0
20240408,181800,4944744400,62600,62600,62600,62600,0
20240408,181700,4944744400,62600,62600,62600,62600,0
20240408,181600,4944744400,62600,62600,62600,62600,0
20240408,181500,4944744400,62600,62600,62600,62600,0
20240408,181400,4944744400,62600,62600,62600,62600,0
20240408,181300,4944744400,62600,62600,62600,62600,0
20240408,181200,4944744400,62600,62600,62600,62600,0
20240408,181100,4944744400,62600,62600,62600,62600,0
20240408,181000,4944744400,62600,62600,62600,62600,0
20240408,180900,4944744400,62600,62600,62600,62600,0
20240408,180800,4944744400,62600,62600,62600,62600,0
20240408,180700,4944744400,62600,62600,62600,62600,0
20240408,180600,4944744400,62600,62600,62600,62600,0
20240408,180500,4944744400,62600,62600,62600,62600,0
20240408,180400,4944744400,62600,62600,62600,62600,0
20240408,180300,4944744400,62600,62600,62600,62600,0
20240408,180200,4944744400,62600,62600,62600,62600,0
20240408,180100,4944744400,62600,62600,62600,62600,0
20240408,180000,4944744400,62600,62600,62600,62600,0
20240408,175900,4944744400,62600,62600,62600,62600,0
20240408,175800,4944744400,62600,62600,62600,62600,0
20240408,175700,4944744400,62600,62600,62600,62600,0
20240408,175600,4944744400,62600,62600,62600,62600,0
20240408,175500,4944744400,62600,62600,62600,62600,0
20240408,175400,4944744400,62600,62600,62600,62600,2406
20240408,175300,4944744400,62600,62600,62600,62600,0
20240408,175200,4944744400,62600,62600,62600,62600,0
20240408,175100,4944744400,62600,62600,62600,62600,0
20240408,175000,4944744400,62600,62600,62600,62600,0
20240408,174900,4944744400,62600,62600,62600,62600,0
20240408,174800,4944744400,62600,62600,62600,62600,0
20240408,174700,4944744400,62600,62600,62600,62600,0
20240408,174600,4944744400,62600,62600,62600,62600,0
20240408,174500,4944744400,62600,62600,62600,62600,0
20240408,174400,4944744400,62600,62600,62600,62600,0
20240408,174300,4944744400,62600,62600,62600,62600,0
20240408,174200,4944744400,62600,62600,62600,62600,0
20240408,174100,4944744400,62600,62600,62600,62600,0
20240408,174000,4944744400,62600,62600,62600,62600,0
20240408,173900,4944744400,62600,62600,62600,62600,0
20240408,173800,4944744400,62600,62600,62600,62600,0
20240408,173700,4944744400,62600,62600,62600,62600,0
20240408,173600,4944744400,62600,62600,62600,62600,0
20240408,173500,4944744400,62600,62600,62600,62600,0
20240408,173400,4944744400,62600,62600,62600,62600,0
20240408,173300,4944744400,62600,62600,62600,62600,0
20240408,173200,4944744400,62600,62600,62600,62600,0
20240408,173100,4944744400,62600,62600,62600,62600,0
20240408,173000,4944744400,62600,62600,62600,62600,0
20240408,172900,4944744400,62600,62600,62600,62600,0
20240408,172800,4944744400,62600,62600,62600,62600,0
20240408,172700,4944744400,62600,62600,62600,62600,0
20240408,172600,4944744400,62600,62600,62600,62600,0
20240408,172500,4944744400,62600,62600,62600,62600,0
20240408,172400,4944744400,62600,62600,62600,62600,2406
20240408,172300,4944744400,62600,62600,62600,62600,0
20240408,172200,4944744400,62600,62600,62600,62600,0
20240408,172100,4944744400,62600,62600,62600,62600,0
20240408,172000,4944744400,62600,62600,62600,62600,0
20240408,171900,4944744400,62600,62600,62600,62600,0
20240408,171800,4944744400,62600,62600,62600,62600,0
20240408,171700,4944744400,62600,62600,62600,62600,0
20240408,171600,4944744400,62600,62600,62600,62600,0
20240408,171500,4944744400,62600,62600,62600,62600,0
20240408,171400,4944744400,62600,62600,62600,62600,0
20240408,171300,4944744400,62600,62600,62600,62600,0
20240408,171200,4944744400,62600,62600,62600,62600,0
20240408,171100,4944744400,62600,62600,62600,62600,0
20240408,171000,4944744400,62600,62600,62600,62600,0
20240408,170900,4944744400,62600,62600,62600,62600,0
20240408,170800,4944744400,62600,62600,62600,62600,0
20240408,170700,4944744400,62600,62600,62600,62600,0
20240408,170600,4944744400,62600,62600,62600,62600,0
20240408,170500,4944744400,62600,62600,62600,62600,0
20240408,170400,4944744400,62600,62600,62600,62600,0
20240408,170300,4944744400,62600,62600,62600,62600,0
20240408,170200,4944744400,62600,62600,62600,62600,0
20240408,170100,4944744400,62600,62600,62600,62600,0
20240408,170000,4944744400,62600,62600,62600,62600,0
20240408,165900,4944744400,62600,62600,62600,62600,0
20240408,165800,4944744400,62600,62600,62600,62600,0
20240408,165700,4944744400,62600,62600,62600,62600,0
20240408,165600,4944744400,62600,62600,62600,62600,0
20240408,165500,4944744400,62600,62600,62600,62600,0
20240408,165400,4944744400,62600,62600,62600,62600,2406
20240408,165300,4944744400,62600,62600,62600,62600,0
20240408,165200,4944744400,62600,62600,62600,62600,0
20240408,165100,4944744400,62600,62600,62600,62600,0
20240408,165000,4944744400,62600,62600,62600,62600,0
20240408,164900,4944744400,62600,62600,62600,62600,0
20240408,164800,4944744400,62600,62600,62600,62600,0
20240408,164700,4944744400,62600,62600,62600,62600,0
20240408,164600,4944744400,62600,62600,62600,62600,0
20240408,164500,4944744400,62600,62600,62600,62600,0
20240408,164400,4944744400,62600,62600,62600,62600,0
20240408,164300,4944744400,62600,62600,62600,62600,0
20240408,164200,4944744400,62600,62600,62600,62600,0
20240408,164100,4944744400,62600,62600,62600,62600,0
20240408,164000,4944744400,62600,62600,62600,62600,0
20240408,163900,4944744400,62600,62600,62600,62600,0
20240408,163800,4944744400,62600,62600,62600,62600,0
20240408,163700,4944744400,62600,62600,62600,62600,0
20240408,163600,4944744400,62600,62600,62600,62600,0
20240408,163500,4944744400,62600,62600,62600,62600,0
20240408,163400,4944744400,62600,62600,62600,62600,0
20240408,163300,4944744400,62600,62600,62600,62600,0
20240408,163200,4944744400,62600,62600,62600,62600,0
20240408,163100,4944744400,62600,62600,62600,62600,0
20240408,163000,4944744400,62600,62600,62600,62600,0
20240408,162900,4944744400,62600,62600,62600,62600,0
20240408,162800,4944744400,62600,62600,62600,62600,0
20240408,162700,4944744400,62600,62600,62600,62600,0
20240408,162600,4944744400,62600,62600,62600,62600,0
20240408,162500,4944744400,62600,62600,62600,62600,0
20240408,162400,4944744400,62600,62600,62600,62600,2406
20240408,162300,4944744400,62600,62600,62600,62600,0
20240408,162200,4944744400,62600,62600,62600,62600,0
20240408,162100,4944744400,62600,62600,62600,62600,0
20240408,162000,4944744400,62600,62600,62600,62600,0
20240408,161900,4944744400,62600,62600,62600,62600,0
20240408,161800,4944744400,62600,62600,62600,62600,0
20240408,161700,4944744400,62600,62600,62600,62600,0
20240408,161600,4944744400,62600,62600,62600,62600,0
20240408,161500,4944744400,62600,62600,62600,62600,0
20240408,161400,4944744400,62600,62600,62600,62600,0
20240408,161300,4944744400,62600,62600,62600,62600,0
20240408,161200,4944744400,62600,62600,62600,62600,0
20240408,161100,4944744400,62600,62600,62600,62600,0
20240408,161000,4944744400,62600,62600,62600,62600,0
20240408,160900,4944744400,62600,62600,62600,62600,0
20240408,160800,4944744400,62600,62600,62600,62600,0
20240408,160700,4944744400,62600,62600,62600,62600,0
20240408,160600,4944744400,62600,62600,62600,62600,0
20240408,160500,4944744400,62600,62600,62600,62600,0
20240408,160400,4944744400,62600,62600,62600,62600,0
20240408,160300,4944744400,62600,62600,62600,62600,0
20240408,160200,4944744400,62600,62600,62600,62600,0
20240408,160100,4944744400,62600,62600,62600,62600,0
20240408,160000,4944744400,62600,62600,62600,62600,0
20240408,155900,4944744400,62600,62600,62600,62600,0
20240408,155800,4944744400,62600,62600,62600,62600,0
20240408,155700,4944744400,62600,62600,62600,62600,0
20240408,155600,4944744400,62600,62600,62600,62600,0
20240408,155500,4944744400,62600,62600,62600,62600,0
20240408,155400,4944744400,62600,62600,62600,62600,2406
20240408,155300,4944744400,62600,62600,62600,62600,0
20240408,155200,4944744400,62600,62600,62600,62600,0
20240408,155100,4944744400,62600,62600,62600,62600,0
20240408,155000,4944744400,62600,62600,62600,62600,0
20240408,154900,4944744400,62600,62600,62600,62600,0
20240408,154800,4944744400,62600,62600,62600,62600,0
20240408,154700,4944744400,62600,62600,62600,62600,0
20240408,154600,4944744400,62600,62600,62600,62600,0
20240408,154500,4944744400,62600,62600,62600,62600,0
20240408,154400,4944744400,62600,62600,62600,62600,0
20240408,154300,4944744400,62600,62600,62600,62600,0
20240408,154200,4944744400,62600,62600,62600,62600,0
20240408,154100,4944744400,62600,62600,62600,62600,0
20240408,154000,4944744400,62600,62600,62600,62600,0
20240408,153900,4944744400,62600,62600,62600,62600,0
20240408,153800,4944744400,62600,62600,62600,62600,0
20240408,153700,4944744400,62600,62600,62600,62600,0
20240408,153600,4944744400,62600,62600,62600,62600,0
20240408,153500,4944744400,62600,62600,62600,62600,0
20240408,153400,4944744400,62600,62600,62600,62600,0
20240408,153300,4944744400,62600,62600,62600,62600,0
20240408,153200,4944744400,62600,62600,62600,62600,0
20240408,153100,4944744400,62600,62600,62600,62600,0
20240408,153000,4944744400,62600,62600,62600,62600,2406
20240408,152900,4794128800,62700,62700,62700,62700,0
20240408,152800,4794128800,62700,62700,62700,62700,0
20240408,152700,4794128800,62700,62700,62700,62700,0
20240408,152600,4794128800,62700,62700,62700,62700,0
20240408,152500,4794128800,62700,62700,62700,62700,0
20240408,152400,4794128800,62700,62700,62700,62700,0
20240408,152300,4794128800,62700,62700,62700,62700,0
20240408,152200,4794128800,62700,62700,62700,62700,0
20240408,152100,4794128800,62700,62700,62700,62700,0
20240408,152000,4794128800,62700,62700,62700,62700,0
20240408,151900,4794128800,62700,62600,62700,62600,251
20240408,151800,4778404200,62700,62700,62700,62600,331
20240408,151700,4757661200,62700,62700,62700,62600,784
20240408,151600,4708507100,62800,62700,62800,62700,337
20240408,151500,4687376800,62700,62700,62800,62700,95
20240408,151400,4681418800,62700,62700,62800,62700,100
20240408,151300,4675148300,62700,62800,62800,62700,82
20240408,151200,4670005500,62800,62800,62800,62700,130
20240408,151100,4661842900,62700,62700,62800,62700,134
20240408,151000,4653439300,62800,62700,62800,62700,807
20240408,150900,4602840000,62800,62700,62800,62700,88
20240408,150800,4597318400,62700,62700,62800,62700,97
20240408,150700,4591231500,62700,62800,62800,62700,41
20240408,150600,4588660600,62800,62700,62800,62700,108
20240408,150500,4581879700,62800,62800,62800,62800,73
20240408,150400,4577295300,62800,62800,62800,62700,17
20240408,150300,4576228300,62900,62800,62900,62800,43
20240408,150200,4573525000,62900,62800,62900,62800,383
20240408,150100,4549470600,62800,62800,62900,62800,102
20240408,150000,4543057000,62800,62900,62900,62800,371
20240408,145900,4519758100,62800,62800,62800,62800,11
20240408,145800,4519067300,62800,62800,62800,62800,21
20240408,145700,4517748500,62800,62700,62800,62700,132
20240408,145600,4509460300,62700,62700,62700,62700,10
20240408,145500,4508833300,62700,62700,62700,62700,15
20240408,145400,4507892800,62700,62700,62700,62700,0
20240408,145300,4507892800,62700,62700,62800,62700,48
20240408,145200,4504882100,62700,62700,62700,62700,114
20240408,145100,4497734300,62700,62700,62700,62700,203
20240408,145000,4485006200,62700,62800,62800,62700,891
20240408,144900,4429140400,62800,62700,62800,62700,15
20240408,144800,4428199800,62800,62800,62800,62800,100
20240408,144700,4421919800,62800,62800,62800,62700,28
20240408,144600,4420162800,62800,62800,62800,62700,85
20240408,144500,4414830200,62800,62800,62800,62800,15
20240408,144400,4413888200,62800,62900,62900,62800,501
20240408,144300,4382424200,62800,62800,62800,62800,0
20240408,144200,4382424200,62800,62900,62900,62800,55
20240408,144100,4378966100,63000,62900,63000,62800,579
20240408,144000,4342590900,62900,62800,62900,62800,100
20240408,143900,4336301200,62700,62800,62800,62700,73
20240408,143800,4331719200,62800,62900,62900,62800,118
20240408,143700,4324308400,62900,62800,62900,62800,119
20240408,143600,4316835100,62800,62800,62800,62800,14
20240408,143500,4315955900,62800,62800,62800,62800,272
20240408,143400,4298874300,62800,62800,62800,62800,53
20240408,143300,4295545900,62800,62800,62800,62800,14
20240408,143200,4294666700,62800,62800,62800,62800,0
20240408,143100,4294666700,62800,62900,62900,62800,270
20240408,143000,4277710100,63000,62800,63000,62800,42
20240408,142900,4275066100,62900,62900,62900,62800,547
20240408,142800,4240660800,62900,63000,63000,62900,28
20240408,142700,4238899200,62900,63000,63000,62900,27
20240408,142600,4237199800,63000,62900,63000,62900,9
20240408,142500,4236633600,63000,63100,63100,63000,6
20240408,142400,4236255100,63100,62900,63100,62900,97
20240408,142300,4230139600,62900,62900,62900,62900,17
20240408,142200,4229070300,62900,62900,62900,62900,3
20240408,142100,4228881600,62900,62900,62900,62900,59
20240408,142000,4225170500,62900,63000,63000,62900,74
20240408,141900,4220511600,63000,63000,63000,63000,54
20240408,141800,4217109600,63000,63000,63000,63000,0
20240408,141700,4217109600,63000,62900,63000,62900,628
20240408,141600,4177554400,62800,62800,62800,62800,14
20240408,141500,4176675200,62800,62800,62800,62800,10
20240408,141400,4176047200,62800,62800,62800,62800,14
20240408,141300,4175168000,62800,62800,62800,62800,14
20240408,141200,4174288800,62800,62800,62800,62800,0
20240408,141100,4174288800,62800,62800,62800,62800,50
20240408,141000,4171148800,62900,62800,62900,62800,192
20240408,140900,4159085100,62800,62900,62900,62800,234
20240408,140800,4144388800,62900,62900,62900,62800,17
20240408,140700,4143320900,62900,62900,62900,62900,2
20240408,140600,4143195100,62800,62800,62800,62800,15
20240408,140500,4142253100,62800,62800,62800,62800,14
20240408,140400,4141373900,62900,62900,62900,62900,1
20240408,140300,4141311000,62800,62900,62900,62800,19
20240408,140200,4140117300,62800,62800,62900,62800,32
20240408,140100,4138107600,62800,62800,62800,62800,0
20240408,140000,4138107600,62800,62800,62800,62800,13
20240408,135900,4137291200,62900,62900,62900,62900,1
20240408,135800,4137228300,62800,62800,62800,62800,16
20240408,135700,4136223500,62800,62900,62900,62800,173
20240408,135600,4125356200,62900,62900,62900,62900,4
20240408,135500,4125104600,62800,62900,62900,62800,434
20240408,135400,4097826200,63000,62900,63000,62900,47
20240408,135300,4094866600,62900,62900,62900,62900,7
20240408,135200,4094426300,62900,62900,62900,62900,14
20240408,135100,4093545700,63000,62900,63000,62900,16
20240408,135000,4092539100,63000,63000,63000,63000,33
20240408,134900,4090460100,62900,62900,62900,62900,36
20240408,134800,4088195700,62900,62900,62900,62900,0
20240408,134700,4088195700,62900,62900,62900,62900,14
20240408,134600,4087315100,62900,62900,62900,62900,369
20240408,134500,4064105000,62900,62900,62900,62900,7
20240408,134400,4063664700,62800,62800,62900,62800,124
20240408,134300,4055867400,62900,62800,62900,62800,71
20240408,134200,4051402900,62800,62800,62800,62800,158
20240408,134100,4041480500,62800,62900,62900,62800,48
20240408,134000,4038465800,62900,62800,62900,62800,15
20240408,133900,4037523700,62900,62900,62900,62900,63
20240408,133800,4033561000,62800,62800,62900,62800,31
20240408,133700,4031613200,62900,62900,62900,62900,12
20240408,133600,4030858400,62800,62800,62800,62800,50
20240408,133500,4027718400,62800,62800,62900,62800,66
20240408,133400,4023573500,62800,62800,62800,62800,3
20240408,133300,4023385100,62800,62800,62800,62800,29
20240408,133200,4021563900,62700,62800,62800,62700,22
20240408,133100,4020183000,62700,62800,62800,62700,319
20240408,133000,4000150200,62800,62900,62900,62800,58
20240408,132900,3996507400,62900,62800,62900,62800,16
20240408,132800,3995502400,62900,62900,62900,62900,6
20240408,132700,3995125000,62800,62900,62900,62800,1435
20240408,132600,3905004600,62900,62900,62900,62900,0
20240408,132500,3905004600,62900,62900,62900,62900,14
20240408,132400,3904124000,62800,62800,62900,62800,107
20240408,132300,3897395600,62900,62900,62900,62900,1024
20240408,132200,3832986000,62900,63000,63000,62900,48
20240408,132100,3829964400,63000,63000,63000,62900,40
20240408,132000,3827445800,63000,63000,63000,63000,31
20240408,131900,3825492800,63000,63000,63000,63000,202
20240408,131800,3812766800,63100,62900,63100,62900,648
20240408,131700,3771943900,63000,63000,63000,63000,422
20240408,131600,3745357900,63000,63000,63000,63000,19
20240408,131500,3744160900,63000,63000,63000,63000,356
20240408,131400,3721732900,63000,63100,63100,63000,34
20240408,131300,3719588900,63100,63000,63100,63000,15
20240408,131200,3718643800,63100,63000,63100,63000,44
20240408,131100,3715869000,63000,63000,63000,63000,14
20240408,131000,3714987000,63000,63000,63000,63000,14
20240408,130900,3714105000,63100,63100,63100,63100,3
20240408,130800,3713915700,63100,63000,63100,63000,113
20240408,130700,3706795000,63000,63100,63100,63000,15
20240408,130600,3705848600,63200,63200,63200,63200,1
20240408,130500,3705785400,63100,63100,63100,63100,18
20240408,130400,3704649600,63100,63100,63100,63100,0
20240408,130300,3704649600,63100,63100,63200,63100,151
20240408,130200,3695115900,63100,63000,63100,63000,52
20240408,130100,3691836100,63100,63100,63100,63100,5
20240408,130000,3691520600,63100,63100,63100,63000,105
20240408,125900,3684896500,63100,63000,63100,63000,48
20240408,125800,3681869300,63000,63000,63000,63000,1
20240408,125700,3681806300,63000,63000,63100,63000,70
20240408,125600,3677392800,63000,63000,63000,63000,102
20240408,125500,3670966800,63000,63100,63100,63000,198
20240408,125400,3658488700,63100,63200,63200,63100,54
20240408,125300,3655077300,63200,63200,63200,63200,10
20240408,125200,3654445300,63200,63200,63200,63100,25
20240408,125100,3652866700,63200,63200,63200,63100,121
20240408,125000,3645222500,63200,63200,63200,63200,30
20240408,124900,3643326500,63100,63100,63100,63100,22
20240408,124800,3641938300,63100,63100,63100,63100,14
20240408,124700,3641054900,63100,63100,63100,63100,0
20240408,124600,3641054900,63100,63000,63100,63000,23
20240408,124500,3639605000,63100,63100,63100,63100,122
20240408,124400,3631906800,63100,63000,63100,63000,101
20240408,124300,3625533800,63000,63000,63000,63000,14
20240408,124200,3624651800,63100,63000,63100,63000,7
20240408,124100,3624210300,63000,63000,63000,63000,15
20240408,124000,3623265300,63000,63000,63000,63000,29
20240408,123900,3621438300,63000,63100,63100,63000,8
20240408,123800,3620934100,63100,63000,63100,63000,116
20240408,123700,3613625900,63000,63100,63100,63000,192
20240408,123600,3601529700,63100,63100,63100,63100,144
20240408,123500,3592443300,63100,63100,63100,63000,32
20240408,123400,3590425500,63100,63100,63100,63100,63
20240408,123300,3586450200,63100,63100,63100,63100,13
20240408,123200,3585629900,63100,63100,63100,63000,539
20240408,123100,3551642700,63200,63100,63200,63100,190
20240408,123000,3539641700,63100,63100,63100,63100,14
20240408,122900,3538758300,63200,63200,63200,63100,28
20240408,122800,3536990100,63200,63200,63200,63200,20
20240408,122700,3535726100,63100,63100,63100,63100,34
20240408,122600,3533580700,63100,63200,63200,63100,15
20240408,122500,3532634100,63200,63200,63200,63200,2
20240408,122400,3532507700,63200,63200,63200,63100,18
20240408,122300,3531371500,63200,63100,63200,63100,74
20240408,122200,3526697100,63100,63100,63100,63100,50
20240408,122100,3523542100,63100,63100,63100,63100,14
20240408,122000,3522658700,63100,63100,63100,63100,0
20240408,121900,3522658700,63100,63100,63100,63100,0
20240408,121800,3522658700,63100,63200,63200,63100,113
20240408,121700,3515524000,63200,63100,63200,63100,90
20240408,121600,3509841900,63100,63100,63200,63100,100
20240408,121500,3503530100,63200,63100,63200,63100,36
20240408,121400,3501257900,63000,63000,63000,63000,0
20240408,121300,3501257900,63000,63200,63200,63000,29
20240408,121200,3499428000,63100,63200,63200,63100,35
20240408,121100,3497219300,63000,63200,63200,63000,42
20240408,121000,3494567200,63200,63200,63200,63200,49
20240408,120900,3491470400,63200,63100,63200,63100,948
20240408,120800,3431644600,63000,63000,63000,63000,14
20240408,120700,3430762600,63000,63100,63100,63000,15
20240408,120600,3429817500,63100,63000,63100,63000,80
20240408,120500,3424775200,63000,63000,63000,63000,81
20240408,120400,3419672200,63200,63200,63200,63200,10
20240408,120300,3419040200,63200,63100,63200,63100,43
20240408,120200,3416323500,63000,63100,63100,63000,167
20240408,120100,3405802100,63000,63100,63100,63000,67
20240408,120000,3401576700,63100,63100,63100,63100,4
20240408,115900,3401324300,63000,63000,63000,63000,21
20240408,115800,3400001300,63000,63000,63000,63000,208
20240408,115700,3386897300,62900,62900,62900,62900,28
20240408,115600,3385136100,62900,63000,63000,62900,138
20240408,115500,3376451800,62900,62900,62900,62800,115
20240408,115400,3369218800,62900,62900,62900,62800,327
20240408,115300,3348651900,62900,62800,62900,62800,15
20240408,115200,3347709800,62900,62900,62900,62900,2
20240408,115100,3347584000,62800,62800,62800,62800,19
20240408,115000,3346390800,62900,62900,62900,62800,31
20240408,114900,3344442300,62900,62900,62900,62900,2
20240408,114800,3344316500,62800,63000,63000,62800,22
20240408,114700,3342933600,62800,62900,62900,62800,66
20240408,114600,3338787600,62900,62900,63000,62900,47
20240408,114500,3335829800,62900,62900,62900,62800,144
20240408,114400,3326785800,62900,62900,62900,62900,19
20240408,114300,3325590700,62900,62900,63000,62800,181
20240408,114200,3314213000,62900,62900,62900,62900,33
20240408,114100,3312137300,62800,62900,62900,62800,124
20240408,114000,3304348200,63000,62900,63000,62900,40
20240408,113900,3301832100,62900,62800,62900,62800,28
20240408,113800,3300072400,62900,62900,62900,62900,71
20240408,113700,3295606500,62800,62900,62900,62800,170
20240408,113600,3284914900,62900,62900,62900,62900,2
20240408,113500,3284789100,62800,62800,62800,62800,14
20240408,113400,3283909900,62800,62800,62800,62800,17
20240408,113300,3282842300,62800,62800,62800,62800,2
20240408,113200,3282716700,62800,62900,62900,62800,24
20240408,113100,3281208500,62900,62800,62900,62800,50
20240408,113000,3278064900,62900,62900,62900,62800,142
20240408,112900,3269137800,62900,62800,62900,62800,95
20240408,112800,3263166300,62900,62800,62900,62800,49
20240408,112700,3260088500,62900,62900,62900,62900,20
20240408,112600,3258830500,62900,62900,62900,62900,48
20240408,112500,3255811300,62800,62900,62900,62800,132
20240408,112400,3247521500,62900,62900,62900,62800,23
20240408,112300,3246076100,62900,62900,62900,62900,324
20240408,112200,3225696500,62900,63000,63000,62900,24
20240408,112100,3224186200,62900,62900,62900,62900,14
20240408,112000,3223305600,63000,63000,63000,62900,149
20240408,111900,3213933000,62900,62900,62900,62900,0
20240408,111800,3213933000,62900,63000,63000,62900,26
20240408,111700,3212296400,63000,62900,63000,62900,30
20240408,111600,3210407800,62900,63000,63000,62900,267
20240408,111500,3193598500,62900,62900,62900,62900,18
20240408,111400,3192466300,63000,63000,63000,63000,3
20240408,111300,3192277300,62900,63000,63000,62900,37
20240408,111200,3189949800,62900,63000,63100,62900,45
20240408,111100,3187116000,63000,63000,63000,63000,60
20240408,111000,3183336000,63000,63000,63100,63000,270
20240408,110900,3166302300,63000,63000,63000,63000,23
20240408,110800,3164853300,63000,63000,63100,63000,63
20240408,110700,3160884100,63000,63000,63000,63000,226
20240408,110600,3146646100,63000,63000,63000,63000,11
20240408,110500,3145953100,62900,62800,62900,62800,81
20240408,110400,3140859400,62800,62800,62800,62800,20
20240408,110300,3139603400,62800,62900,62900,62800,29
20240408,110200,3137782100,62800,62900,62900,62800,60
20240408,110100,3134012600,62900,62800,62900,62800,30
20240408,110000,3132128400,62900,62900,62900,62900,23
20240408,105900,3130681700,62800,62800,62800,62800,519
20240408,105800,3098088500,62800,62800,62800,62800,26
20240408,105700,3096455700,63000,63000,63000,63000,2
20240408,105600,3096329700,63000,62800,63000,62800,1327
20240408,105500,3012993300,63000,63000,63000,62900,2240
20240408,105400,2872087600,63100,63000,63100,63000,81
20240408,105300,2866980600,63000,63000,63000,63000,14
20240408,105200,2866098600,63000,63000,63000,63000,0
20240408,105100,2866098600,63000,63100,63100,63000,50
20240408,105000,2862945000,63000,63000,63000,63000,35
20240408,104900,2860740000,63000,63100,63100,63000,1190
20240408,104800,2785751100,63100,63200,63200,63100,88
20240408,104700,2780196700,63200,63200,63200,63200,121
20240408,104600,2772549500,63300,63300,63300,63300,9
20240408,104500,2771979800,63300,63300,63300,63300,79
20240408,104400,2766979100,63400,63400,63400,63300,32
20240408,104300,2764951700,63500,63400,63500,63300,51
20240408,104200,2761720300,63400,63500,63500,63400,15
20240408,104100,2760769200,63500,63400,63500,63400,32
20240408,104000,2758737400,63400,63400,63500,63400,125
20240408,103900,2750811400,63400,63400,63500,63400,32
20240408,103800,2748782300,63400,63400,63400,63400,0
20240408,103700,2748782300,63400,63500,63500,63400,29
20240408,103600,2746942200,63500,63300,63500,63300,61
20240408,103500,2743078400,63400,63400,63400,63400,35
20240408,103400,2740859400,63500,63400,63500,63400,347
20240408,103300,2718846200,63500,63500,63500,63500,388
20240408,103200,2694208200,63600,63600,63600,63600,0
20240408,103100,2694208200,63600,63600,63600,63600,0
20240408,103000,2694208200,63600,63700,63700,63600,2
20240408,102900,2694080900,63600,63600,63600,63600,46
20240408,102800,2691155300,63600,63600,63600,63600,44
20240408,102700,2688356900,63600,63500,63600,63500,135
20240408,102600,2679771300,63500,63500,63600,63500,40
20240408,102500,2677230500,63500,63500,63600,63500,133
20240408,102400,2668783400,63500,63600,63600,63500,12
20240408,102300,2668020400,63500,63600,63600,63500,16
20240408,102200,2667004200,63500,63500,63500,63500,37
20240408,102100,2664654700,63600,63600,63600,63600,29
20240408,102000,2662810300,63600,63600,63600,63600,30
20240408,101900,2660902300,63500,63500,63500,63500,100
20240408,101800,2654552300,63600,63400,63600,63400,191
20240408,101700,2642421100,63400,63600,63600,63400,1682
20240408,101600,2535616800,63600,63600,63600,63500,170
20240408,101500,2524805700,63500,63500,63600,63500,19
20240408,101400,2523598800,63600,63500,63600,63500,85
20240408,101300,2518194200,63600,63500,63600,63500,188
20240408,101200,2506246200,63500,63500,63500,63400,30
20240408,101100,2504343300,63500,63400,63500,63400,27
20240408,101000,2502630200,63500,63500,63500,63500,80
20240408,100900,2497550200,63500,63500,63500,63400,97
20240408,100800,2491392400,63500,63300,63500,63300,1845
20240408,100700,2374272100,63300,63300,63400,63300,68
20240408,100600,2369967500,63300,63300,63300,63100,101
20240408,100500,2363580400,63400,63200,63400,63000,1439
20240408,100400,2272710800,63200,63300,63300,63200,176
20240408,100300,2261571000,63300,63300,63300,63200,26
20240408,100200,2259926500,63300,63200,63300,63200,100
20240408,100100,2253606400,63200,63200,63300,63200,60
20240408,100000,2249811900,63300,63200,63300,63100,364
20240408,095900,2226777100,63100,63100,63300,63100,582
20240408,095800,2190040900,63100,63000,63100,62900,653
20240408,095700,2148901500,62900,62900,62900,62900,152
20240408,095600,2139340700,62800,62700,62800,62700,260
20240408,095500,2123014700,62800,62700,62800,62700,583
20240408,095400,2086419000,62800,62800,62800,62800,69
20240408,095300,2082085800,62800,62700,62800,62700,231
20240408,095200,2067600600,62700,62800,62800,62700,105
20240408,095100,2061016000,62800,62700,62800,62700,186
20240408,095000,2049343800,62700,62600,62700,62600,286
20240408,094900,2031418600,62600,62600,62600,62600,64
20240408,094800,2027412200,62600,62600,62700,62600,109
20240408,094700,2020587700,62600,62700,62700,62600,27
20240408,094600,2018895000,62700,62700,62800,62700,1304
20240408,094500,1937132500,62800,62700,62800,62700,21
20240408,094400,1935815700,62700,62800,62800,62700,38
20240408,094300,1933432200,62800,62900,62900,62800,321
20240408,094200,1913273300,62900,62800,62900,62800,113
20240408,094100,1906175400,62700,62800,62900,62700,267
20240408,094000,1889418300,62900,63000,63000,62900,259
20240408,093900,1873126100,63000,62800,63000,62800,1674
20240408,093800,1767769500,62800,62800,62800,62800,31
20240408,093700,1765822700,62700,62600,62800,62600,125
20240408,093600,1757983900,62600,62700,62700,62600,88
20240408,093500,1752470200,62600,62700,62800,62600,96
20240408,093400,1746449600,62700,62700,62700,62700,8
20240408,093300,1745948000,62700,62700,62700,62700,149
20240408,093200,1736605700,62700,62700,62700,62600,211
20240408,093100,1723385100,62700,62600,62700,62600,94
20240408,093000,1717492900,62600,62700,62700,62600,222
20240408,092900,1703585400,62700,62700,62700,62700,4
20240408,092800,1703334600,62700,62700,62700,62600,164
20240408,092700,1693065900,62700,62700,62800,62600,155
20240408,092600,1683337500,62800,62800,62800,62700,102
20240408,092500,1676935300,62800,62900,62900,62600,275
20240408,092400,1659697400,62900,63000,63000,62900,61
20240408,092300,1655859300,63000,63100,63300,63000,953
20240408,092200,1595722000,63100,62600,63100,62600,1851
20240408,092100,1479356300,62500,62500,62600,62500,1380
20240408,092000,1393074600,62400,62500,62500,62400,935
20240408,091900,1334675000,62500,62500,62500,62500,662
20240408,091800,1293300000,62500,62500,62500,62500,227
20240408,091700,1279112500,62500,62500,62700,62400,1706
20240408,091600,1172429800,62500,62500,62600,62500,716
20240408,091500,1127679000,62600,62600,62700,62500,310
20240408,091400,1108275100,62600,62600,62600,62500,903
20240408,091300,1051749400,62600,62600,62600,62500,579
20240408,091200,1015518000,62600,62700,62700,62600,756
20240408,091100,968166900,62600,62700,62800,62600,477
20240408,091000,938279500,62700,62700,62800,62500,3039
20240408,090900,748052900,62700,62700,62700,62600,586
20240408,090800,711319100,62700,62700,62800,62600,1231
20240408,090700,634090300,62700,62600,62700,62600,895
20240408,090600,578032200,62600,62800,62900,62600,692
20240408,090500,534663400,62600,62800,62800,62500,1154
20240408,090400,462391700,62900,62800,63000,62600,1827
20240408,090300,347702400,62800,63200,63300,62800,671
20240408,090200,305406200,63400,63300,63500,63000,1459
20240408,090100,213406500,63300,64100,64100,62300,2471
20240408,090000,56636800,64100,64400,64400,64000,880