KissMeData/141080/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,200200,42753535800,62300,62300,62300,62300,9785
20240408,200100,42753535800,62300,62300,62300,62300,0
20240408,200000,42753535800,62300,62300,62300,62300,0
20240408,195900,42753535800,62300,62300,62300,62300,0
20240408,195800,42753535800,62300,62300,62300,62300,0
20240408,195700,42753535800,62300,62300,62300,62300,0
20240408,195600,42753535800,62300,62300,62300,62300,0
20240408,195500,42753535800,62300,62300,62300,62300,0
20240408,195400,42753535800,62300,62300,62300,62300,0
20240408,195300,42753535800,62300,62300,62300,62300,0
20240408,195200,42753535800,62300,62300,62300,62300,0
20240408,195100,42753535800,62300,62300,62300,62300,0
20240408,195000,42753535800,62300,62300,62300,62300,0
20240408,194900,42753535800,62300,62300,62300,62300,0
20240408,194800,42753535800,62300,62300,62300,62300,0
20240408,194700,42753535800,62300,62300,62300,62300,0
20240408,194600,42753535800,62300,62300,62300,62300,0
20240408,194500,42753535800,62300,62300,62300,62300,0
20240408,194400,42753535800,62300,62300,62300,62300,0
20240408,194300,42753535800,62300,62300,62300,62300,0
20240408,194200,42753535800,62300,62300,62300,62300,0
20240408,194100,42753535800,62300,62300,62300,62300,0
20240408,194000,42753535800,62300,62300,62300,62300,0
20240408,193900,42753535800,62300,62300,62300,62300,0
20240408,193800,42753535800,62300,62300,62300,62300,0
20240408,193700,42753535800,62300,62300,62300,62300,0
20240408,193600,42753535800,62300,62300,62300,62300,0
20240408,193500,42753535800,62300,62300,62300,62300,0
20240408,193400,42753535800,62300,62300,62300,62300,0
20240408,193300,42753535800,62300,62300,62300,62300,0
20240408,193200,42753535800,62300,62300,62300,62300,9785
20240408,193100,42753535800,62300,62300,62300,62300,0
20240408,193000,42753535800,62300,62300,62300,62300,0
20240408,192900,42753535800,62300,62300,62300,62300,0
20240408,192800,42753535800,62300,62300,62300,62300,0
20240408,192700,42753535800,62300,62300,62300,62300,0
20240408,192600,42753535800,62300,62300,62300,62300,0
20240408,192500,42753535800,62300,62300,62300,62300,0
20240408,192400,42753535800,62300,62300,62300,62300,0
20240408,192300,42753535800,62300,62300,62300,62300,0
20240408,192200,42753535800,62300,62300,62300,62300,0
20240408,192100,42753535800,62300,62300,62300,62300,0
20240408,192000,42753535800,62300,62300,62300,62300,0
20240408,191900,42753535800,62300,62300,62300,62300,0
20240408,191800,42753535800,62300,62300,62300,62300,0
20240408,191700,42753535800,62300,62300,62300,62300,0
20240408,191600,42753535800,62300,62300,62300,62300,0
20240408,191500,42753535800,62300,62300,62300,62300,0
20240408,191400,42753535800,62300,62300,62300,62300,0
20240408,191300,42753535800,62300,62300,62300,62300,0
20240408,191200,42753535800,62300,62300,62300,62300,0
20240408,191100,42753535800,62300,62300,62300,62300,0
20240408,191000,42753535800,62300,62300,62300,62300,0
20240408,190900,42753535800,62300,62300,62300,62300,0
20240408,190800,42753535800,62300,62300,62300,62300,0
20240408,190700,42753535800,62300,62300,62300,62300,0
20240408,190600,42753535800,62300,62300,62300,62300,0
20240408,190500,42753535800,62300,62300,62300,62300,0
20240408,190400,42753535800,62300,62300,62300,62300,0
20240408,190300,42753535800,62300,62300,62300,62300,0
20240408,190200,42753535800,62300,62300,62300,62300,9785
20240408,190100,42753535800,62300,62300,62300,62300,0
20240408,190000,42753535800,62300,62300,62300,62300,0
20240408,185900,42753535800,62300,62300,62300,62300,0
20240408,185800,42753535800,62300,62300,62300,62300,0
20240408,185700,42753535800,62300,62300,62300,62300,0
20240408,185600,42753535800,62300,62300,62300,62300,0
20240408,185500,42753535800,62300,62300,62300,62300,0
20240408,185400,42753535800,62300,62300,62300,62300,0
20240408,185300,42753535800,62300,62300,62300,62300,0
20240408,185200,42753535800,62300,62300,62300,62300,0
20240408,185100,42753535800,62300,62300,62300,62300,0
20240408,185000,42753535800,62300,62300,62300,62300,0
20240408,184900,42753535800,62300,62300,62300,62300,0
20240408,184800,42753535800,62300,62300,62300,62300,0
20240408,184700,42753535800,62300,62300,62300,62300,0
20240408,184600,42753535800,62300,62300,62300,62300,0
20240408,184500,42753535800,62300,62300,62300,62300,0
20240408,184400,42753535800,62300,62300,62300,62300,0
20240408,184300,42753535800,62300,62300,62300,62300,0
20240408,184200,42753535800,62300,62300,62300,62300,0
20240408,184100,42753535800,62300,62300,62300,62300,0
20240408,184000,42753535800,62300,62300,62300,62300,0
20240408,183900,42753535800,62300,62300,62300,62300,0
20240408,183800,42753535800,62300,62300,62300,62300,0
20240408,183700,42753535800,62300,62300,62300,62300,0
20240408,183600,42753535800,62300,62300,62300,62300,0
20240408,183500,42753535800,62300,62300,62300,62300,0
20240408,183400,42753535800,62300,62300,62300,62300,0
20240408,183300,42753535800,62300,62300,62300,62300,0
20240408,183200,42753535800,62300,62300,62300,62300,9785
20240408,183100,42753535800,62300,62300,62300,62300,0
20240408,183000,42753535800,62300,62300,62300,62300,0
20240408,182900,42753535800,62300,62300,62300,62300,0
20240408,182800,42753535800,62300,62300,62300,62300,0
20240408,182700,42753535800,62300,62300,62300,62300,0
20240408,182600,42753535800,62300,62300,62300,62300,0
20240408,182500,42753535800,62300,62300,62300,62300,0
20240408,182400,42753535800,62300,62300,62300,62300,0
20240408,182300,42753535800,62300,62300,62300,62300,0
20240408,182200,42753535800,62300,62300,62300,62300,0
20240408,182100,42753535800,62300,62300,62300,62300,0
20240408,182000,42753535800,62300,62300,62300,62300,0
20240408,181900,42753535800,62300,62300,62300,62300,0
20240408,181800,42753535800,62300,62300,62300,62300,0
20240408,181700,42753535800,62300,62300,62300,62300,0
20240408,181600,42753535800,62300,62300,62300,62300,0
20240408,181500,42753535800,62300,62300,62300,62300,0
20240408,181400,42753535800,62300,62300,62300,62300,0
20240408,181300,42753535800,62300,62300,62300,62300,0
20240408,181200,42753535800,62300,62300,62300,62300,0
20240408,181100,42753535800,62300,62300,62300,62300,0
20240408,181000,42753535800,62300,62300,62300,62300,0
20240408,180900,42753535800,62300,62300,62300,62300,0
20240408,180800,42753535800,62300,62300,62300,62300,0
20240408,180700,42753535800,62300,62300,62300,62300,0
20240408,180600,42753535800,62300,62300,62300,62300,0
20240408,180500,42753535800,62300,62300,62300,62300,0
20240408,180400,42753535800,62300,62300,62300,62300,0
20240408,180300,42753535800,62300,62300,62300,62300,0
20240408,180200,42753535800,62300,62300,62300,62300,9785
20240408,180100,42753535800,62300,62300,62300,62300,0
20240408,180000,42753535800,62300,62300,62300,62300,0
20240408,175900,42753535800,62300,62300,62300,62300,0
20240408,175800,42753535800,62300,62300,62300,62300,0
20240408,175700,42753535800,62300,62300,62300,62300,0
20240408,175600,42753535800,62300,62300,62300,62300,0
20240408,175500,42753535800,62300,62300,62300,62300,0
20240408,175400,42753535800,62300,62300,62300,62300,0
20240408,175300,42753535800,62300,62300,62300,62300,0
20240408,175200,42753535800,62300,62300,62300,62300,0
20240408,175100,42753535800,62300,62300,62300,62300,0
20240408,175000,42753535800,62300,62300,62300,62300,0
20240408,174900,42753535800,62300,62300,62300,62300,0
20240408,174800,42753535800,62300,62300,62300,62300,0
20240408,174700,42753535800,62300,62300,62300,62300,0
20240408,174600,42753535800,62300,62300,62300,62300,0
20240408,174500,42753535800,62300,62300,62300,62300,0
20240408,174400,42753535800,62300,62300,62300,62300,0
20240408,174300,42753535800,62300,62300,62300,62300,0
20240408,174200,42753535800,62300,62300,62300,62300,0
20240408,174100,42753535800,62300,62300,62300,62300,0
20240408,174000,42753535800,62300,62300,62300,62300,0
20240408,173900,42753535800,62300,62300,62300,62300,0
20240408,173800,42753535800,62300,62300,62300,62300,0
20240408,173700,42753535800,62300,62300,62300,62300,0
20240408,173600,42753535800,62300,62300,62300,62300,0
20240408,173500,42753535800,62300,62300,62300,62300,0
20240408,173400,42753535800,62300,62300,62300,62300,0
20240408,173300,42753535800,62300,62300,62300,62300,0
20240408,173200,42753535800,62300,62300,62300,62300,9785
20240408,173100,42753535800,62300,62300,62300,62300,0
20240408,173000,42753535800,62300,62300,62300,62300,0
20240408,172900,42753535800,62300,62300,62300,62300,0
20240408,172800,42753535800,62300,62300,62300,62300,0
20240408,172700,42753535800,62300,62300,62300,62300,0
20240408,172600,42753535800,62300,62300,62300,62300,0
20240408,172500,42753535800,62300,62300,62300,62300,0
20240408,172400,42753535800,62300,62300,62300,62300,0
20240408,172300,42753535800,62300,62300,62300,62300,0
20240408,172200,42753535800,62300,62300,62300,62300,0
20240408,172100,42753535800,62300,62300,62300,62300,0
20240408,172000,42753535800,62300,62300,62300,62300,0
20240408,171900,42753535800,62300,62300,62300,62300,0
20240408,171800,42753535800,62300,62300,62300,62300,0
20240408,171700,42753535800,62300,62300,62300,62300,0
20240408,171600,42753535800,62300,62300,62300,62300,0
20240408,171500,42753535800,62300,62300,62300,62300,0
20240408,171400,42753535800,62300,62300,62300,62300,0
20240408,171300,42753535800,62300,62300,62300,62300,0
20240408,171200,42753535800,62300,62300,62300,62300,0
20240408,171100,42753535800,62300,62300,62300,62300,0
20240408,171000,42753535800,62300,62300,62300,62300,0
20240408,170900,42753535800,62300,62300,62300,62300,0
20240408,170800,42753535800,62300,62300,62300,62300,0
20240408,170700,42753535800,62300,62300,62300,62300,0
20240408,170600,42753535800,62300,62300,62300,62300,0
20240408,170500,42753535800,62300,62300,62300,62300,0
20240408,170400,42753535800,62300,62300,62300,62300,0
20240408,170300,42753535800,62300,62300,62300,62300,0
20240408,170200,42753535800,62300,62300,62300,62300,9785
20240408,170100,42753535800,62300,62300,62300,62300,0
20240408,170000,42753535800,62300,62300,62300,62300,0
20240408,165900,42753535800,62300,62300,62300,62300,0
20240408,165800,42753535800,62300,62300,62300,62300,0
20240408,165700,42753535800,62300,62300,62300,62300,0
20240408,165600,42753535800,62300,62300,62300,62300,0
20240408,165500,42753535800,62300,62300,62300,62300,0
20240408,165400,42753535800,62300,62300,62300,62300,0
20240408,165300,42753535800,62300,62300,62300,62300,0
20240408,165200,42753535800,62300,62300,62300,62300,0
20240408,165100,42753535800,62300,62300,62300,62300,0
20240408,165000,42753535800,62300,62300,62300,62300,0
20240408,164900,42753535800,62300,62300,62300,62300,0
20240408,164800,42753535800,62300,62300,62300,62300,0
20240408,164700,42753535800,62300,62300,62300,62300,0
20240408,164600,42753535800,62300,62300,62300,62300,0
20240408,164500,42753535800,62300,62300,62300,62300,0
20240408,164400,42753535800,62300,62300,62300,62300,0
20240408,164300,42753535800,62300,62300,62300,62300,0
20240408,164200,42753535800,62300,62300,62300,62300,0
20240408,164100,42753535800,62300,62300,62300,62300,0
20240408,164000,42753535800,62300,62300,62300,62300,0
20240408,163900,42753535800,62300,62300,62300,62300,0
20240408,163800,42753535800,62300,62300,62300,62300,0
20240408,163700,42753535800,62300,62300,62300,62300,0
20240408,163600,42753535800,62300,62300,62300,62300,0
20240408,163500,42753535800,62300,62300,62300,62300,0
20240408,163400,42753535800,62300,62300,62300,62300,0
20240408,163300,42753535800,62300,62300,62300,62300,0
20240408,163200,42753535800,62300,62300,62300,62300,9785
20240408,163100,42753535800,62300,62300,62300,62300,0
20240408,163000,42753535800,62300,62300,62300,62300,0
20240408,162900,42753535800,62300,62300,62300,62300,0
20240408,162800,42753535800,62300,62300,62300,62300,0
20240408,162700,42753535800,62300,62300,62300,62300,0
20240408,162600,42753535800,62300,62300,62300,62300,0
20240408,162500,42753535800,62300,62300,62300,62300,0
20240408,162400,42753535800,62300,62300,62300,62300,0
20240408,162300,42753535800,62300,62300,62300,62300,0
20240408,162200,42753535800,62300,62300,62300,62300,0
20240408,162100,42753535800,62300,62300,62300,62300,0
20240408,162000,42753535800,62300,62300,62300,62300,0
20240408,161900,42753535800,62300,62300,62300,62300,0
20240408,161800,42753535800,62300,62300,62300,62300,0
20240408,161700,42753535800,62300,62300,62300,62300,0
20240408,161600,42753535800,62300,62300,62300,62300,0
20240408,161500,42753535800,62300,62300,62300,62300,0
20240408,161400,42753535800,62300,62300,62300,62300,0
20240408,161300,42753535800,62300,62300,62300,62300,0
20240408,161200,42753535800,62300,62300,62300,62300,0
20240408,161100,42753535800,62300,62300,62300,62300,0
20240408,161000,42753535800,62300,62300,62300,62300,0
20240408,160900,42753535800,62300,62300,62300,62300,0
20240408,160800,42753535800,62300,62300,62300,62300,0
20240408,160700,42753535800,62300,62300,62300,62300,0
20240408,160600,42753535800,62300,62300,62300,62300,0
20240408,160500,42753535800,62300,62300,62300,62300,0
20240408,160400,42753535800,62300,62300,62300,62300,0
20240408,160300,42753535800,62300,62300,62300,62300,0
20240408,160200,42753535800,62300,62300,62300,62300,9785
20240408,160100,42753535800,62300,62300,62300,62300,0
20240408,160000,42753535800,62300,62300,62300,62300,0
20240408,155900,42753535800,62300,62300,62300,62300,0
20240408,155800,42753535800,62300,62300,62300,62300,0
20240408,155700,42753535800,62300,62300,62300,62300,0
20240408,155600,42753535800,62300,62300,62300,62300,0
20240408,155500,42753535800,62300,62300,62300,62300,0
20240408,155400,42753535800,62300,62300,62300,62300,0
20240408,155300,42753535800,62300,62300,62300,62300,0
20240408,155200,42753535800,62300,62300,62300,62300,0
20240408,155100,42753535800,62300,62300,62300,62300,0
20240408,155000,42753535800,62300,62300,62300,62300,0
20240408,154900,42753535800,62300,62300,62300,62300,0
20240408,154800,42753535800,62300,62300,62300,62300,0
20240408,154700,42753535800,62300,62300,62300,62300,0
20240408,154600,42753535800,62300,62300,62300,62300,0
20240408,154500,42753535800,62300,62300,62300,62300,0
20240408,154400,42753535800,62300,62300,62300,62300,0
20240408,154300,42753535800,62300,62300,62300,62300,0
20240408,154200,42753535800,62300,62300,62300,62300,0
20240408,154100,42753535800,62300,62300,62300,62300,0
20240408,154000,42753535800,62300,62300,62300,62300,0
20240408,153900,42753535800,62300,62300,62300,62300,0
20240408,153800,42753535800,62300,62300,62300,62300,0
20240408,153700,42753535800,62300,62300,62300,62300,0
20240408,153600,42753535800,62300,62300,62300,62300,0
20240408,153500,42753535800,62300,62300,62300,62300,0
20240408,153400,42753535800,62300,62300,62300,62300,0
20240408,153300,42753535800,62300,62300,62300,62300,0
20240408,153200,42753535800,62300,62300,62300,62300,9785
20240408,153100,42753535800,62300,62300,62300,62300,0
20240408,153000,42753535800,62300,62300,62300,62300,9785
20240408,152900,42143930300,62500,62500,62500,62500,0
20240408,152800,42143930300,62500,62500,62500,62500,0
20240408,152700,42143930300,62500,62500,62500,62500,0
20240408,152600,42143930300,62500,62500,62500,62500,0
20240408,152500,42143930300,62500,62500,62500,62500,0
20240408,152400,42143930300,62500,62500,62500,62500,0
20240408,152300,42143930300,62500,62500,62500,62500,0
20240408,152200,42143930300,62500,62500,62500,62500,0
20240408,152100,42143930300,62500,62500,62500,62500,0
20240408,152000,42143930300,62500,62500,62500,62500,0
20240408,151900,42143930300,62500,62500,62600,62400,2292
20240408,151800,42000632700,62600,62600,62700,62500,722
20240408,151700,41955437100,62600,62600,62700,62500,2458
20240408,151600,41801571400,62700,62600,62700,62600,690
20240408,151500,41758348000,62700,62500,62700,62500,3148
20240408,151400,41561161600,62600,62500,62600,62500,1076
20240408,151300,41493898200,62500,62600,62800,62500,3872
20240408,151200,41251193500,62600,62500,62600,62500,2492
20240408,151100,41095319600,62500,62600,62600,62500,604
20240408,151000,41057542200,62600,62600,62700,62500,1363
20240408,150900,40972277500,62600,62600,62700,62500,1220
20240408,150800,40895905100,62600,62700,62700,62600,1414
20240408,150700,40807318400,62700,62800,62800,62600,1650
20240408,150600,40703973000,62800,62700,62800,62700,1254
20240408,150500,40625278700,62700,62900,62900,62700,1217
20240408,150400,40548854200,62900,62900,62900,62800,1863
20240408,150300,40431709200,62900,62700,62900,62700,2311
20240408,150200,40286558000,62800,62800,62900,62700,924
20240408,150100,40228558300,62800,63000,63000,62800,2868
20240408,150000,40048128800,63000,63000,63100,62900,3198
20240408,145900,39846696600,62900,62700,63000,62700,6825
20240408,145800,39417887800,62700,62600,62800,62500,4742
20240408,145700,39120678500,62600,62500,62700,62400,1757
20240408,145600,39010814700,62500,62400,62500,62300,4680
20240408,145500,38718786100,62300,62300,62500,62300,1059
20240408,145400,38652764700,62300,62400,62500,62300,974
20240408,145300,38591993000,62400,62400,62500,62300,858
20240408,145200,38538466900,62400,62500,62500,62300,492
20240408,145100,38507763500,62400,62500,62600,62400,1284
20240408,145000,38427538800,62600,62600,62700,62500,962
20240408,144900,38367350200,62700,62700,62700,62600,2216
20240408,144800,38228466000,62700,62600,62800,62600,2623
20240408,144700,38064060000,62600,62600,62700,62600,1796
20240408,144600,37951474700,62600,62700,62700,62600,1561
20240408,144500,37853672100,62700,62700,62700,62600,727
20240408,144400,37808158700,62700,62600,62700,62500,1265
20240408,144300,37728974700,62400,62400,62500,62200,4161
20240408,144200,37469146300,62400,62300,62400,62300,882
20240408,144100,37414196600,62300,62300,62400,62300,972
20240408,144000,37353614100,62300,62300,62400,62200,2031
20240408,143900,37227109700,62300,62300,62300,62200,1252
20240408,143800,37149196200,62200,62300,62300,62200,563
20240408,143700,37114153200,62300,62200,62400,62200,2028
20240408,143600,36987781300,62200,62200,62300,62200,776
20240408,143500,36939497100,62200,62200,62300,62100,4421
20240408,143400,36664536200,62200,62200,62400,62200,803
20240408,143300,36614585300,62200,62300,62400,62200,1219
20240408,143200,36538680600,62300,62300,62400,62200,854
20240408,143100,36485499200,62300,62400,62400,62300,615
20240408,143000,36447181800,62300,62400,62400,62300,830
20240408,142900,36395464700,62400,62300,62400,62300,278
20240408,142800,36378143800,62400,62400,62400,62300,779
20240408,142700,36329599500,62400,62400,62500,62300,619
20240408,142600,36291003600,62500,62400,62500,62400,442
20240408,142500,36263416800,62400,62400,62500,62300,849
20240408,142400,36210457000,62300,62400,62400,62300,902
20240408,142300,36154224100,62300,62300,62400,62300,505
20240408,142200,36122749600,62400,62500,62500,62300,595
20240408,142100,36085667200,62400,62400,62500,62400,697
20240408,142000,36042172100,62400,62400,62500,62300,675
20240408,141900,36000096400,62400,62400,62500,62300,534
20240408,141800,35966807300,62300,62400,62500,62300,1252
20240408,141700,35888699300,62400,62400,62500,62300,1124
20240408,141600,35818580500,62400,62400,62500,62400,456
20240408,141500,35790123800,62500,62400,62500,62300,732
20240408,141400,35744447700,62400,62500,62500,62300,320
20240408,141300,35724473300,62400,62400,62500,62400,1301
20240408,141200,35643279400,62400,62400,62500,62400,855
20240408,141100,35589919400,62400,62400,62500,62400,401
20240408,141000,35564890100,62500,62400,62500,62300,826
20240408,140900,35513372800,62400,62400,62600,62400,1555
20240408,140800,35416267700,62400,62400,62500,62400,407
20240408,140700,35390870500,62400,62500,62500,62400,1970
20240408,140600,35267942000,62500,62500,62600,62500,3007
20240408,140500,35079934800,62500,62500,62600,62500,1007
20240408,140400,35016970700,62600,62600,62700,62500,926
20240408,140300,34959059400,62600,62700,62700,62500,869
20240408,140200,34904639100,62600,62600,62700,62600,890
20240408,140100,34848918900,62600,62800,62800,62600,1017
20240408,140000,34785146000,62800,62900,62900,62700,1751
20240408,135900,34675183800,62900,62900,63000,62900,749
20240408,135800,34628063100,63000,63000,63100,62900,801
20240408,135700,34577613100,62900,63000,63000,62900,1888
20240408,135600,34458734400,62900,63000,63000,62800,1508
20240408,135500,34363793500,62800,62700,63000,62700,2442
20240408,135400,34210198700,62700,62800,62800,62700,1040
20240408,135300,34144921500,62800,62800,62900,62700,1238
20240408,135200,34067203100,62600,62700,62900,62600,1463
20240408,135100,33975384300,62700,62600,62700,62600,1030
20240408,135000,33910847700,62600,62700,62800,62600,562
20240408,134900,33875654600,62700,62700,62800,62600,594
20240408,134800,33838427300,62700,62700,62800,62700,456
20240408,134700,33809833200,62800,62800,62800,62600,545
20240408,134600,33775672500,62700,62700,62800,62600,826
20240408,134500,33723927700,62600,62600,62700,62600,550
20240408,134400,33689477500,62600,62700,62700,62600,401
20240408,134300,33664366000,62600,62600,62700,62600,1014
20240408,134200,33600889000,62600,62700,62700,62600,455
20240408,134100,33572393100,62800,62700,62800,62600,515
20240408,134000,33540122700,62600,62600,62700,62600,723
20240408,133900,33494838800,62600,62700,62700,62600,817
20240408,133800,33443681000,62600,62700,62800,62600,718
20240408,133700,33398688400,62800,62800,62900,62700,748
20240408,133600,33351753600,62800,62800,62900,62700,528
20240408,133500,33318597900,62800,63000,63100,62800,1934
20240408,133400,33196903900,63100,63100,63100,63000,868
20240408,133300,33142198500,63100,63100,63100,63000,2214
20240408,133200,33002541400,63100,63000,63100,62900,597
20240408,133100,32964971600,62900,62800,63100,62700,5808
20240408,133000,32599360600,62800,62800,62800,62700,748
20240408,132900,32552431800,62800,62800,62900,62700,1181
20240408,132800,32478284200,62800,62600,62800,62600,2805
20240408,132700,32302287200,62600,62600,62700,62600,659
20240408,132600,32261032000,62600,62600,62700,62600,223
20240408,132500,32247071000,62700,62700,62800,62600,808
20240408,132400,32196445700,62800,62900,62900,62700,794
20240408,132300,32146635800,62800,62700,62900,62700,1248
20240408,132200,32068254300,62800,62700,62800,62700,1016
20240408,132100,32004535400,62700,62600,62800,62600,1261
20240408,132000,31925495200,62600,62700,62700,62600,422
20240408,131900,31899074300,62600,62600,62800,62600,754
20240408,131800,31851818400,62600,62700,62700,62600,856
20240408,131700,31798185500,62700,62700,62800,62700,336
20240408,131600,31777113600,62700,62600,62800,62600,815
20240408,131500,31726014800,62700,62600,62700,62600,553
20240408,131400,31691390100,62700,62700,62800,62600,1290
20240408,131300,31610492100,62600,62500,62600,62500,2004
20240408,131200,31485178000,62500,62500,62600,62500,469
20240408,131100,31455859900,62500,62500,62600,62500,577
20240408,131000,31419775100,62500,62500,62600,62500,463
20240408,130900,31390834700,62500,62700,62700,62500,1333
20240408,130800,31307419200,62700,62700,62800,62600,580
20240408,130700,31271073500,62700,62800,62800,62600,638
20240408,130600,31231083900,62800,62800,62800,62600,5063
20240408,130500,30913188800,62800,62900,62900,62800,711
20240408,130400,30868494700,62900,62900,63000,62800,882
20240408,130300,30813050200,62900,62800,63000,62700,2219
20240408,130200,30673533300,62900,62700,62900,62500,3260
20240408,130100,30468982400,62700,62600,62700,62500,633
20240408,130000,30429387500,62500,62600,62700,62500,827
20240408,125900,30377635500,62600,62600,62700,62600,511
20240408,125800,30345645600,62600,62500,62700,62500,700
20240408,125700,30301824300,62600,62500,62600,62400,1053
20240408,125600,30235980600,62400,62500,62500,62400,401
20240408,125500,30210953600,62400,62500,62600,62400,402
20240408,125400,30185829200,62500,62500,62600,62500,688
20240408,125300,30142826100,62600,62400,62600,62300,1454
20240408,125200,30052050400,62300,62400,62500,62300,305
20240408,125100,30033042300,62300,62300,62400,62300,585
20240408,125000,29996596700,62300,62300,62400,62200,441
20240408,124900,29969136100,62300,62200,62300,62200,2161
20240408,124800,29834603400,62200,62200,62300,62200,636
20240408,124700,29795038200,62300,62200,62300,62200,313
20240408,124600,29775567600,62200,62300,62300,62200,717
20240408,124500,29730967200,62200,62300,62300,62200,676
20240408,124400,29688893300,62300,62200,62300,62200,574
20240408,124300,29653151300,62200,62300,62300,62200,1273
20240408,124200,29573886300,62300,62300,62300,62200,343
20240408,124100,29552551000,62200,62300,62300,62200,1791
20240408,124000,29441029300,62300,62300,62400,62300,343
20240408,123900,29419659700,62300,62400,62500,62300,964
20240408,123800,29359591300,62300,62300,62400,62300,811
20240408,123700,29309054200,62400,62400,62400,62300,344
20240408,123600,29287620700,62400,62400,62500,62300,1060
20240408,123500,29221510200,62400,62400,62500,62300,265
20240408,123400,29204981900,62300,62300,62400,62300,613
20240408,123300,29166770100,62300,62400,62400,62200,1558
20240408,123200,29069698400,62400,62400,62500,62400,1278
20240408,123100,28989935500,62400,62400,62500,62400,656
20240408,123000,28948999700,62500,62500,62600,62500,1744
20240408,122900,28839997700,62600,62600,62600,62500,85
20240408,122800,28834683000,62600,62500,62600,62500,820
20240408,122700,28783410200,62500,62500,62600,62500,453
20240408,122600,28755093200,62500,62600,62600,62500,510
20240408,122500,28723214600,62500,62600,62600,62500,519
20240408,122400,28690766300,62700,62500,62700,62500,943
20240408,122300,28631727100,62600,62500,62600,62500,711
20240408,122200,28587258300,62500,62600,62600,62500,329
20240408,122100,28566691100,62600,62600,62600,62500,573
20240408,122000,28530863000,62500,62500,62600,62400,420
20240408,121900,28504613800,62400,62400,62500,62400,1691
20240408,121800,28399055100,62500,62500,62500,62400,719
20240408,121700,28354184800,62500,62400,62500,62400,669
20240408,121600,28312435300,62400,62600,62600,62400,2181
20240408,121500,28176130300,62600,62600,62600,62500,371
20240408,121400,28152921600,62700,62600,62700,62600,388
20240408,121300,28128627200,62600,62600,62700,62500,759
20240408,121200,28081165200,62600,62600,62700,62500,605
20240408,121100,28043307600,62700,62500,62700,62500,1031
20240408,121000,27978774600,62500,62500,62600,62500,448
20240408,120900,27950774400,62600,62500,62600,62500,888
20240408,120800,27895262600,62600,62600,62700,62500,726
20240408,120700,27849830300,62600,62500,62600,62400,463
20240408,120600,27820897300,62500,62500,62600,62400,775
20240408,120500,27772469800,62500,62700,62700,62500,1096
20240408,120400,27703844300,62700,62700,62700,62600,455
20240408,120300,27675344800,62700,62800,62800,62600,736
20240408,120200,27629213800,62800,62500,62800,62400,2571
20240408,120100,27468296100,62500,62400,62600,62300,1532
20240408,120000,27372614800,62300,62400,62400,62300,794
20240408,115900,27323121900,62300,62400,62400,62200,493
20240408,115800,27292381200,62400,62200,62400,62100,1404
20240408,115700,27204996900,62200,62300,62400,62100,747
20240408,115600,27158534600,62200,62100,62300,62100,647
20240408,115500,27118259100,62200,62100,62200,62000,823
20240408,115400,27067153900,62200,62200,62300,62000,1952
20240408,115300,26945917500,62200,62100,62200,62100,1895
20240408,115200,26828191500,62100,62100,62200,62100,533
20240408,115100,26795089800,62200,62300,62300,62100,1704
20240408,115000,26689250800,62300,62200,62300,62100,467
20240408,114900,26660223500,62100,62100,62200,62100,549
20240408,114800,26626111600,62100,62200,62300,62100,1257
20240408,114700,26547984900,62100,62200,62200,62100,1279
20240408,114600,26468552100,62200,62100,62300,62100,185
20240408,114500,26457045400,62100,62200,62300,62100,1240
20240408,114400,26379898600,62200,62200,62300,62100,890
20240408,114300,26324549800,62100,62100,62200,62100,1714
20240408,114200,26218064400,62100,62100,62200,62100,711
20240408,114100,26173886300,62200,62200,62200,62100,769
20240408,114000,26126085700,62100,62200,62200,62100,2163
20240408,113900,25991732200,62200,62200,62300,62100,772
20240408,113800,25943716200,62200,62200,62300,62200,815
20240408,113700,25893012200,62300,62200,62300,62200,1707
20240408,113600,25786835400,62300,62300,62400,62200,1083
20240408,113500,25719353500,62300,62300,62300,62200,480
20240408,113400,25689466100,62300,62300,62400,62200,868
20240408,113300,25635437100,62300,62300,62400,62200,594
20240408,113200,25598459500,62200,62400,62400,62200,1759
20240408,113100,25488872400,62400,62400,62400,62300,914
20240408,113000,25431918900,62400,62400,62600,62300,1328
20240408,112900,25349006600,62400,62500,62500,62400,710
20240408,112800,25304672700,62400,62400,62600,62400,570
20240408,112700,25269073800,62400,62400,62500,62400,1245
20240408,112600,25191363800,62400,62400,62600,62400,424
20240408,112500,25164890400,62400,62600,62600,62300,2864
20240408,112400,24986328800,62400,62500,62600,62400,671
20240408,112300,24944410700,62500,62400,62500,62400,2812
20240408,112200,24768734400,62400,62300,62500,62300,2039
20240408,112100,24641524100,62300,62300,62400,62200,466
20240408,112000,24612511500,62300,62300,62400,62300,926
20240408,111900,24554782800,62300,62300,62400,62300,1324
20240408,111800,24472297200,62300,62400,62400,62300,173
20240408,111700,24461514700,62400,62300,62400,62300,1610
20240408,111600,24361159300,62400,62300,62400,62300,819
20240408,111500,24310131600,62300,62300,62400,62300,431
20240408,111400,24283268300,62400,62300,62400,62300,281
20240408,111300,24265756700,62400,62300,62400,62300,1546
20240408,111200,24169360900,62300,62300,62300,62300,406
20240408,111100,24144067100,62300,62200,62400,62200,417
20240408,111000,24118089800,62300,62300,62400,62200,2064
20240408,110900,23989599900,62200,62300,62400,62200,2001
20240408,110800,23864936300,62300,62500,62500,62300,260
20240408,110700,23848715700,62500,62300,62500,62300,1039
20240408,110600,23783945300,62300,62400,62500,62300,431
20240408,110500,23757060500,62400,62500,62500,62400,520
20240408,110400,23724606100,62400,62400,62500,62400,464
20240408,110300,23695621900,62400,62400,62500,62300,1837
20240408,110200,23580986300,62300,62300,62400,62200,1709
20240408,110100,23474632400,62300,62300,62400,62200,1432
20240408,110000,23385384900,62300,62400,62500,62300,2553
20240408,105900,23226272800,62400,62400,62500,62400,1279
20240408,105800,23146458300,62400,62400,62500,62400,563
20240408,105700,23111322100,62400,62400,62500,62400,1474
20240408,105600,23019297100,62400,62500,62500,62400,374
20240408,105500,22995940300,62500,62500,62500,62400,714
20240408,105400,22951317600,62400,62400,62500,62400,1200
20240408,105300,22876435600,62500,62500,62700,62400,987
20240408,105200,22814743500,62400,62300,62600,62300,1878
20240408,105100,22697508800,62400,62300,62400,62200,2058
20240408,105000,22569240500,62300,62300,62400,62300,861
20240408,104900,22515552100,62300,62300,62400,62300,408
20240408,104800,22490125900,62400,62400,62400,62300,336
20240408,104700,22469191400,62400,62400,62400,62300,296
20240408,104600,22450737800,62500,62200,62500,62200,2459
20240408,104500,22297596000,62300,62400,62400,62200,1670
20240408,104400,22193550100,62400,62400,62500,62400,1162
20240408,104300,22121040300,62400,62500,62500,62400,408
20240408,104200,22095568200,62400,62400,62500,62400,322
20240408,104100,22075475100,62400,62300,62500,62300,1932
20240408,104000,21954974400,62400,62200,62400,62200,1416
20240408,103900,21866741500,62200,62200,62300,62200,2626
20240408,103800,21703303800,62200,62400,62400,62100,8385
20240408,103700,21181662400,62300,62300,62500,62300,1221
20240408,103600,21105562200,62300,62400,62500,62300,1891
20240408,103500,20987600900,62400,62400,62500,62300,1139
20240408,103400,20916531200,62500,62500,62600,62400,1842
20240408,103300,20801572800,62500,62600,62600,62400,3834
20240408,103200,20562026800,62600,62600,62700,62600,706
20240408,103100,20517828500,62600,62700,62700,62600,347
20240408,103000,20496082700,62700,62800,62800,62500,1983
20240408,102900,20372006200,62800,62700,62800,62600,432
20240408,102800,20344944400,62700,62500,62800,62500,1176
20240408,102700,20271237800,62500,62500,62600,62400,816
20240408,102600,20220210000,62400,62400,62600,62400,863
20240408,102500,20166280100,62400,62400,62500,62300,1468
20240408,102400,20074661000,62400,62500,62500,62300,4701
20240408,102300,19781138500,62500,62600,62700,62500,1497
20240408,102200,19687524500,62600,62600,62700,62600,1150
20240408,102100,19615477800,62600,62600,62800,62500,1686
20240408,102000,19509917900,62700,62700,62700,62600,787
20240408,101900,19460599100,62600,62900,62900,62600,1610
20240408,101800,19359743400,62700,62700,62900,62600,1813
20240408,101700,19245926700,62700,62600,62700,62500,767
20240408,101600,19197920500,62600,62500,62700,62500,1382
20240408,101500,19111327400,62500,62400,62700,62400,2329
20240408,101400,18965698200,62500,62400,62500,62300,6121
20240408,101300,18583909300,62400,62700,62700,62400,8173
20240408,101200,18072950100,62600,62800,62800,62600,908
20240408,101100,18016014400,62700,62900,62900,62700,891
20240408,101000,17960094600,62700,62700,62800,62600,857
20240408,100900,17906342400,62700,62900,62900,62700,1207
20240408,100800,17830601100,62800,62600,62800,62500,3959
20240408,100700,17582481200,62600,62700,62800,62500,11319
20240408,100600,16873786200,62700,62700,62800,62700,2154
20240408,100500,16738721600,62700,62800,62900,62700,2480
20240408,100400,16582999700,62800,62900,63000,62800,4497
20240408,100300,16300271500,62900,63000,63100,62900,715
20240408,100200,16255228900,63100,63000,63100,63000,2998
20240408,100100,16066343700,63100,63100,63200,63000,2340
20240408,100000,15918694300,63100,63100,63200,63000,4007
20240408,095900,15665834800,63100,63200,63200,63100,480
20240408,095800,15635514200,63200,63300,63300,63100,3200
20240408,095700,15433210300,63300,63300,63300,63200,2101
20240408,095600,15300222400,63200,63300,63400,63200,692
20240408,095500,15256451300,63300,63000,63300,63000,1651
20240408,095400,15152165000,63100,63100,63200,63000,1350
20240408,095300,15067019600,63200,63200,63200,63100,1204
20240408,095200,14991045700,63100,63200,63300,63100,665
20240408,095100,14949005200,63200,63200,63300,63100,760
20240408,095000,14900996400,63100,63200,63200,63000,2153
20240408,094900,14765137200,63200,63200,63300,63200,1589
20240408,094800,14664628800,63200,63300,63400,63200,997
20240408,094700,14601521700,63300,62900,63500,62900,2103
20240408,094600,14468651500,62900,62800,63000,62800,3731
20240408,094500,14233975400,62900,62700,62900,62700,2248
20240408,094400,14092838900,62700,62700,62800,62600,4517
20240408,094300,13809613700,62600,62800,62800,62600,4429
20240408,094200,13532064200,62800,62800,62900,62800,4353
20240408,094100,13258531900,62800,63000,63000,62800,1789
20240408,094000,13146074700,63000,63000,63200,62900,3121
20240408,093900,12949520900,63000,62900,63100,62900,642
20240408,093800,12909101200,62900,62800,63200,62800,2133
20240408,093700,12774786800,62800,62800,62900,62700,4865
20240408,093600,12469531700,62800,63200,63200,62800,5825
20240408,093500,12102754300,63100,63200,63300,63100,2445
20240408,093400,11948220700,63300,63200,63300,63200,720
20240408,093300,11902696500,63200,63200,63400,63200,1594
20240408,093200,11801851900,63300,63500,63500,63300,2634
20240408,093100,11635013100,63500,63500,63600,63400,2665
20240408,093000,11465816700,63500,63400,63600,63300,1817
20240408,092900,11350516400,63400,63500,63500,63300,2629
20240408,092800,11184040400,63400,63400,63500,63300,1816
20240408,092700,11068856300,63400,63500,63600,63400,3015
20240408,092600,10877542000,63600,63800,63800,63500,2820
20240408,092500,10698048400,63800,64100,64100,63800,3400
20240408,092400,10480794600,64100,63900,64200,63800,4165
20240408,092300,10214178200,63900,63900,64100,63500,5301
20240408,092200,9875737600,64000,63300,64000,63300,8646
20240408,092100,9325086500,63300,63200,63400,63100,2974
20240408,092000,9137006900,63200,63100,63400,63000,4953
20240408,091900,8823918200,63000,62900,63100,62900,2957
20240408,091800,8637651500,62900,63200,63300,62900,3225
20240408,091700,8434347400,63000,62900,63300,62900,5211
20240408,091600,8105433300,62900,62700,63100,62700,8557
20240408,091500,7567464900,62700,62600,63000,62600,9900
20240408,091400,6946076800,62600,63000,63100,62600,10684
20240408,091300,6274462000,63000,63300,63300,62900,8305
20240408,091200,5750816600,63300,63100,63500,63100,6465
20240408,091100,5341536500,63100,63100,63300,62900,5227
20240408,091000,5011565700,63100,63500,63500,62900,13779
20240408,090900,4141755000,63400,63500,63600,63400,4765
20240408,090800,3839216500,63500,63600,63800,63400,4152
20240408,090700,3575326200,63600,63800,63800,63400,9665
20240408,090600,2960659300,63800,63800,63900,63700,4231
20240408,090500,2690717000,63700,63800,63900,63600,5336
20240408,090400,2350677800,63900,63900,64000,63500,7626
20240408,090300,1864656800,63900,64100,64300,63800,8143
20240408,090200,1343370600,64200,64400,64400,64000,3035
20240408,090100,1148574400,64400,64400,64600,64200,3670
20240408,090000,912454300,64200,64600,64600,64000,13982