KissMeData/086790/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194100,48117526700,57800,57800,57800,57800,35066
20240405,194000,48117526700,57800,57800,57800,57800,0
20240405,193900,48117526700,57800,57800,57800,57800,0
20240405,193800,48117526700,57800,57800,57800,57800,0
20240405,193700,48117526700,57800,57800,57800,57800,0
20240405,193600,48117526700,57800,57800,57800,57800,0
20240405,193500,48117526700,57800,57800,57800,57800,0
20240405,193400,48117526700,57800,57800,57800,57800,0
20240405,193300,48117526700,57800,57800,57800,57800,0
20240405,193200,48117526700,57800,57800,57800,57800,0
20240405,193100,48117526700,57800,57800,57800,57800,0
20240405,193000,48117526700,57800,57800,57800,57800,0
20240405,192900,48117526700,57800,57800,57800,57800,0
20240405,192800,48117526700,57800,57800,57800,57800,0
20240405,192700,48117526700,57800,57800,57800,57800,0
20240405,192600,48117526700,57800,57800,57800,57800,0
20240405,192500,48117526700,57800,57800,57800,57800,0
20240405,192400,48117526700,57800,57800,57800,57800,0
20240405,192300,48117526700,57800,57800,57800,57800,0
20240405,192200,48117526700,57800,57800,57800,57800,0
20240405,192100,48117526700,57800,57800,57800,57800,0
20240405,192000,48117526700,57800,57800,57800,57800,0
20240405,191900,48117526700,57800,57800,57800,57800,0
20240405,191800,48117526700,57800,57800,57800,57800,0
20240405,191700,48117526700,57800,57800,57800,57800,0
20240405,191600,48117526700,57800,57800,57800,57800,0
20240405,191500,48117526700,57800,57800,57800,57800,0
20240405,191400,48117526700,57800,57800,57800,57800,0
20240405,191300,48117526700,57800,57800,57800,57800,0
20240405,191200,48117526700,57800,57800,57800,57800,0
20240405,191100,48117526700,57800,57800,57800,57800,35066
20240405,191000,48117526700,57800,57800,57800,57800,0
20240405,190900,48117526700,57800,57800,57800,57800,0
20240405,190800,48117526700,57800,57800,57800,57800,0
20240405,190700,48117526700,57800,57800,57800,57800,0
20240405,190600,48117526700,57800,57800,57800,57800,0
20240405,190500,48117526700,57800,57800,57800,57800,0
20240405,190400,48117526700,57800,57800,57800,57800,0
20240405,190300,48117526700,57800,57800,57800,57800,0
20240405,190200,48117526700,57800,57800,57800,57800,0
20240405,190100,48117526700,57800,57800,57800,57800,0
20240405,190000,48117526700,57800,57800,57800,57800,0
20240405,185900,48117526700,57800,57800,57800,57800,0
20240405,185800,48117526700,57800,57800,57800,57800,0
20240405,185700,48117526700,57800,57800,57800,57800,0
20240405,185600,48117526700,57800,57800,57800,57800,0
20240405,185500,48117526700,57800,57800,57800,57800,0
20240405,185400,48117526700,57800,57800,57800,57800,0
20240405,185300,48117526700,57800,57800,57800,57800,0
20240405,185200,48117526700,57800,57800,57800,57800,0
20240405,185100,48117526700,57800,57800,57800,57800,0
20240405,185000,48117526700,57800,57800,57800,57800,0
20240405,184900,48117526700,57800,57800,57800,57800,0
20240405,184800,48117526700,57800,57800,57800,57800,0
20240405,184700,48117526700,57800,57800,57800,57800,0
20240405,184600,48117526700,57800,57800,57800,57800,0
20240405,184500,48117526700,57800,57800,57800,57800,0
20240405,184400,48117526700,57800,57800,57800,57800,0
20240405,184300,48117526700,57800,57800,57800,57800,0
20240405,184200,48117526700,57800,57800,57800,57800,0
20240405,184100,48117526700,57800,57800,57800,57800,35066
20240405,184000,48117526700,57800,57800,57800,57800,0
20240405,183900,48117526700,57800,57800,57800,57800,0
20240405,183800,48117526700,57800,57800,57800,57800,0
20240405,183700,48117526700,57800,57800,57800,57800,0
20240405,183600,48117526700,57800,57800,57800,57800,0
20240405,183500,48117526700,57800,57800,57800,57800,0
20240405,183400,48117526700,57800,57800,57800,57800,0
20240405,183300,48117526700,57800,57800,57800,57800,0
20240405,183200,48117526700,57800,57800,57800,57800,0
20240405,183100,48117526700,57800,57800,57800,57800,0
20240405,183000,48117526700,57800,57800,57800,57800,0
20240405,182900,48117526700,57800,57800,57800,57800,0
20240405,182800,48117526700,57800,57800,57800,57800,0
20240405,182700,48117526700,57800,57800,57800,57800,0
20240405,182600,48117526700,57800,57800,57800,57800,0
20240405,182500,48117526700,57800,57800,57800,57800,0
20240405,182400,48117526700,57800,57800,57800,57800,0
20240405,182300,48117526700,57800,57800,57800,57800,0
20240405,182200,48117526700,57800,57800,57800,57800,0
20240405,182100,48117526700,57800,57800,57800,57800,0
20240405,182000,48117526700,57800,57800,57800,57800,0
20240405,181900,48117526700,57800,57800,57800,57800,0
20240405,181800,48117526700,57800,57800,57800,57800,0
20240405,181700,48117526700,57800,57800,57800,57800,0
20240405,181600,48117526700,57800,57800,57800,57800,0
20240405,181500,48117526700,57800,57800,57800,57800,0
20240405,181400,48117526700,57800,57800,57800,57800,0
20240405,181300,48117526700,57800,57800,57800,57800,0
20240405,181200,48117526700,57800,57800,57800,57800,0
20240405,181100,48117526700,57800,57800,57800,57800,35066
20240405,181000,48117526700,57800,57800,57800,57800,0
20240405,180900,48117526700,57800,57800,57800,57800,0
20240405,180800,48117526700,57800,57800,57800,57800,0
20240405,180700,48117526700,57800,57800,57800,57800,0
20240405,180600,48117526700,57800,57800,57800,57800,0
20240405,180500,48117526700,57800,57800,57800,57800,0
20240405,180400,48117526700,57800,57800,57800,57800,0
20240405,180300,48117526700,57800,57800,57800,57800,0
20240405,180200,48117526700,57800,57800,57800,57800,0
20240405,180100,48117526700,57800,57800,57800,57800,0
20240405,180000,48117526700,57800,57800,57800,57800,0
20240405,175900,48117526700,57800,57800,57800,57800,0
20240405,175800,48117526700,57800,57800,57800,57800,0
20240405,175700,48117526700,57800,57800,57800,57800,0
20240405,175600,48117526700,57800,57800,57800,57800,0
20240405,175500,48117526700,57800,57800,57800,57800,0
20240405,175400,48117526700,57800,57800,57800,57800,0
20240405,175300,48117526700,57800,57800,57800,57800,0
20240405,175200,48117526700,57800,57800,57800,57800,0
20240405,175100,48117526700,57800,57800,57800,57800,0
20240405,175000,48117526700,57800,57800,57800,57800,0
20240405,174900,48117526700,57800,57800,57800,57800,0
20240405,174800,48117526700,57800,57800,57800,57800,0
20240405,174700,48117526700,57800,57800,57800,57800,0
20240405,174600,48117526700,57800,57800,57800,57800,0
20240405,174500,48117526700,57800,57800,57800,57800,0
20240405,174400,48117526700,57800,57800,57800,57800,0
20240405,174300,48117526700,57800,57800,57800,57800,0
20240405,174200,48117526700,57800,57800,57800,57800,0
20240405,174100,48117526700,57800,57800,57800,57800,35066
20240405,174000,48117526700,57800,57800,57800,57800,0
20240405,173900,48117526700,57800,57800,57800,57800,0
20240405,173800,48117526700,57800,57800,57800,57800,0
20240405,173700,48117526700,57800,57800,57800,57800,0
20240405,173600,48117526700,57800,57800,57800,57800,0
20240405,173500,48117526700,57800,57800,57800,57800,0
20240405,173400,48117526700,57800,57800,57800,57800,0
20240405,173300,48117526700,57800,57800,57800,57800,0
20240405,173200,48117526700,57800,57800,57800,57800,0
20240405,173100,48117526700,57800,57800,57800,57800,0
20240405,173000,48117526700,57800,57800,57800,57800,0
20240405,172900,48117526700,57800,57800,57800,57800,0
20240405,172800,48117526700,57800,57800,57800,57800,0
20240405,172700,48117526700,57800,57800,57800,57800,0
20240405,172600,48117526700,57800,57800,57800,57800,0
20240405,172500,48117526700,57800,57800,57800,57800,0
20240405,172400,48117526700,57800,57800,57800,57800,0
20240405,172300,48117526700,57800,57800,57800,57800,0
20240405,172200,48117526700,57800,57800,57800,57800,0
20240405,172100,48117526700,57800,57800,57800,57800,0
20240405,172000,48117526700,57800,57800,57800,57800,0
20240405,171900,48117526700,57800,57800,57800,57800,0
20240405,171800,48117526700,57800,57800,57800,57800,0
20240405,171700,48117526700,57800,57800,57800,57800,0
20240405,171600,48117526700,57800,57800,57800,57800,0
20240405,171500,48117526700,57800,57800,57800,57800,0
20240405,171400,48117526700,57800,57800,57800,57800,0
20240405,171300,48117526700,57800,57800,57800,57800,0
20240405,171200,48117526700,57800,57800,57800,57800,0
20240405,171100,48117526700,57800,57800,57800,57800,35066
20240405,171000,48117526700,57800,57800,57800,57800,0
20240405,170900,48117526700,57800,57800,57800,57800,0
20240405,170800,48117526700,57800,57800,57800,57800,0
20240405,170700,48117526700,57800,57800,57800,57800,0
20240405,170600,48117526700,57800,57800,57800,57800,0
20240405,170500,48117526700,57800,57800,57800,57800,0
20240405,170400,48117526700,57800,57800,57800,57800,0
20240405,170300,48117526700,57800,57800,57800,57800,0
20240405,170200,48117526700,57800,57800,57800,57800,0
20240405,170100,48117526700,57800,57800,57800,57800,0
20240405,170000,48117526700,57800,57800,57800,57800,0
20240405,165900,48117526700,57800,57800,57800,57800,0
20240405,165800,48117526700,57800,57800,57800,57800,0
20240405,165700,48117526700,57800,57800,57800,57800,0
20240405,165600,48117526700,57800,57800,57800,57800,0
20240405,165500,48117526700,57800,57800,57800,57800,0
20240405,165400,48117526700,57800,57800,57800,57800,0
20240405,165300,48117526700,57800,57800,57800,57800,0
20240405,165200,48117526700,57800,57800,57800,57800,0
20240405,165100,48117526700,57800,57800,57800,57800,0
20240405,165000,48117526700,57800,57800,57800,57800,0
20240405,164900,48117526700,57800,57800,57800,57800,0
20240405,164800,48117526700,57800,57800,57800,57800,0
20240405,164700,48117526700,57800,57800,57800,57800,0
20240405,164600,48117526700,57800,57800,57800,57800,0
20240405,164500,48117526700,57800,57800,57800,57800,0
20240405,164400,48117526700,57800,57800,57800,57800,0
20240405,164300,48117526700,57800,57800,57800,57800,0
20240405,164200,48117526700,57800,57800,57800,57800,0
20240405,164100,48117526700,57800,57800,57800,57800,35066
20240405,164000,48117526700,57800,57800,57800,57800,0
20240405,163900,48117526700,57800,57800,57800,57800,0
20240405,163800,48117526700,57800,57800,57800,57800,0
20240405,163700,48117526700,57800,57800,57800,57800,0
20240405,163600,48117526700,57800,57800,57800,57800,0
20240405,163500,48117526700,57800,57800,57800,57800,0
20240405,163400,48117526700,57800,57800,57800,57800,0
20240405,163300,48117526700,57800,57800,57800,57800,0
20240405,163200,48117526700,57800,57800,57800,57800,0
20240405,163100,48117526700,57800,57800,57800,57800,0
20240405,163000,48117526700,57800,57800,57800,57800,0
20240405,162900,48117526700,57800,57800,57800,57800,0
20240405,162800,48117526700,57800,57800,57800,57800,0
20240405,162700,48117526700,57800,57800,57800,57800,0
20240405,162600,48117526700,57800,57800,57800,57800,0
20240405,162500,48117526700,57800,57800,57800,57800,0
20240405,162400,48117526700,57800,57800,57800,57800,0
20240405,162300,48117526700,57800,57800,57800,57800,0
20240405,162200,48117526700,57800,57800,57800,57800,0
20240405,162100,48117526700,57800,57800,57800,57800,0
20240405,162000,48117526700,57800,57800,57800,57800,0
20240405,161900,48117526700,57800,57800,57800,57800,0
20240405,161800,48117526700,57800,57800,57800,57800,0
20240405,161700,48117526700,57800,57800,57800,57800,0
20240405,161600,48117526700,57800,57800,57800,57800,0
20240405,161500,48117526700,57800,57800,57800,57800,0
20240405,161400,48117526700,57800,57800,57800,57800,0
20240405,161300,48117526700,57800,57800,57800,57800,0
20240405,161200,48117526700,57800,57800,57800,57800,0
20240405,161100,48117526700,57800,57800,57800,57800,35066
20240405,161000,48117526700,57800,57800,57800,57800,0
20240405,160900,48117526700,57800,57800,57800,57800,0
20240405,160800,48117526700,57800,57800,57800,57800,0
20240405,160700,48117526700,57800,57800,57800,57800,0
20240405,160600,48117526700,57800,57800,57800,57800,0
20240405,160500,48117526700,57800,57800,57800,57800,0
20240405,160400,48117526700,57800,57800,57800,57800,0
20240405,160300,48117526700,57800,57800,57800,57800,0
20240405,160200,48117526700,57800,57800,57800,57800,0
20240405,160100,48117526700,57800,57800,57800,57800,0
20240405,160000,48117526700,57800,57800,57800,57800,0
20240405,155900,48117526700,57800,57800,57800,57800,0
20240405,155800,48117526700,57800,57800,57800,57800,0
20240405,155700,48117526700,57800,57800,57800,57800,0
20240405,155600,48117526700,57800,57800,57800,57800,0
20240405,155500,48117526700,57800,57800,57800,57800,0
20240405,155400,48117526700,57800,57800,57800,57800,0
20240405,155300,48117526700,57800,57800,57800,57800,0
20240405,155200,48117526700,57800,57800,57800,57800,0
20240405,155100,48117526700,57800,57800,57800,57800,0
20240405,155000,48117526700,57800,57800,57800,57800,0
20240405,154900,48117526700,57800,57800,57800,57800,0
20240405,154800,48117526700,57800,57800,57800,57800,0
20240405,154700,48117526700,57800,57800,57800,57800,0
20240405,154600,48117526700,57800,57800,57800,57800,0
20240405,154500,48117526700,57800,57800,57800,57800,0
20240405,154400,48117526700,57800,57800,57800,57800,0
20240405,154300,48117526700,57800,57800,57800,57800,0
20240405,154200,48117526700,57800,57800,57800,57800,0
20240405,154100,48117526700,57800,57800,57800,57800,35066
20240405,154000,48117526700,57800,57800,57800,57800,0
20240405,153900,48117526700,57800,57800,57800,57800,0
20240405,153800,48117526700,57800,57800,57800,57800,0
20240405,153700,48117526700,57800,57800,57800,57800,0
20240405,153600,48117526700,57800,57800,57800,57800,0
20240405,153500,48117526700,57800,57800,57800,57800,0
20240405,153400,48117526700,57800,57800,57800,57800,0
20240405,153300,48117526700,57800,57800,57800,57800,0
20240405,153200,48117526700,57800,57800,57800,57800,0
20240405,153100,48117526700,57800,57800,57800,57800,0
20240405,153000,48117526700,57800,57800,57800,57800,35066
20240405,152900,46090711900,58000,58000,58000,58000,0
20240405,152800,46090711900,58000,58000,58000,58000,0
20240405,152700,46090711900,58000,58000,58000,58000,0
20240405,152600,46090711900,58000,58000,58000,58000,0
20240405,152500,46090711900,58000,58000,58000,58000,0
20240405,152400,46090711900,58000,58000,58000,58000,0
20240405,152300,46090711900,58000,58000,58000,58000,0
20240405,152200,46090711900,58000,58000,58000,58000,0
20240405,152100,46090711900,58000,58000,58000,58000,0
20240405,152000,46090711900,58000,58000,58000,58000,0
20240405,151900,46090711900,58000,57900,58000,57800,2932
20240405,151800,45920883200,57900,58000,58000,57800,1983
20240405,151700,45806072000,58000,57900,58000,57800,4439
20240405,151600,45548953100,57900,57900,58000,57900,2110
20240405,151500,45426761100,58000,58100,58100,57900,6588
20240405,151400,45044675300,58100,58100,58100,58000,2556
20240405,151300,44896389000,58100,58000,58100,58000,2250
20240405,151200,44765837500,58000,58100,58100,58000,1249
20240405,151100,44693371800,58100,58100,58100,58000,1282
20240405,151000,44618969700,58100,58000,58100,58000,2589
20240405,150900,44468613800,58100,58000,58100,58000,1171
20240405,150800,44400612100,58000,58100,58100,58000,7614
20240405,150700,43958321500,58100,58000,58100,58000,2559
20240405,150600,43809846800,58100,58100,58100,58000,1204
20240405,150500,43739996300,58000,58100,58100,58000,1187
20240405,150400,43671107900,58000,58000,58100,58000,1353
20240405,150300,43592608600,58000,58200,58200,58000,8328
20240405,150200,43108822700,58200,58200,58200,58100,1512
20240405,150100,43020898700,58200,58100,58200,58100,1441
20240405,150000,42937073900,58100,58100,58200,58100,1461
20240405,145900,42852099100,58100,58200,58200,58100,661
20240405,145800,42813657500,58200,58000,58200,58000,3766
20240405,145700,42594917700,58100,58100,58200,58000,2876
20240405,145600,42427859300,58100,58100,58200,58000,6191
20240405,145500,42068192200,58100,58200,58300,58100,7372
20240405,145400,41639168700,58300,58200,58300,58200,492
20240405,145300,41610512900,58200,58300,58300,58200,3637
20240405,145200,41398807100,58300,58300,58300,58200,968
20240405,145100,41342422800,58300,58300,58300,58200,654
20240405,145000,41304313000,58300,58200,58300,58100,3295
20240405,144900,41112521200,58200,58200,58200,58100,938
20240405,144800,41057963800,58200,58200,58200,58100,523
20240405,144700,41027556400,58200,58200,58200,58100,616
20240405,144600,40991719100,58200,58200,58300,58100,8498
20240405,144500,40497119600,58100,58200,58200,58100,1601
20240405,144400,40404002900,58200,58200,58200,58100,1601
20240405,144300,40310909300,58200,58200,58200,58100,915
20240405,144200,40257698300,58100,58100,58200,58100,502
20240405,144100,40228518600,58200,58200,58200,58100,639
20240405,144000,40191368000,58200,58200,58300,58100,2780
20240405,143900,40029582700,58300,58200,58300,58100,1234
20240405,143800,39957784000,58200,58200,58200,58100,887
20240405,143700,39906176000,58100,58100,58200,58100,2218
20240405,143600,39777119600,58200,58200,58200,58100,647
20240405,143500,39739483300,58200,58200,58200,58100,1010
20240405,143400,39680728800,58200,58100,58200,58100,1342
20240405,143300,39602654700,58100,58200,58200,58100,702
20240405,143200,39561837500,58100,58000,58200,58000,3632
20240405,143100,39350769300,58000,58100,58200,58000,1179
20240405,143000,39282291900,58100,58000,58100,58000,1323
20240405,142900,39205451100,58000,58100,58100,58000,966
20240405,142800,39149363100,58000,58100,58200,58000,2411
20240405,142700,39009287800,58100,58100,58200,58100,338
20240405,142600,38989627700,58100,58200,58200,58000,4581
20240405,142500,38723447800,58200,58200,58300,58100,1342
20240405,142400,38645355600,58200,58200,58200,58100,625
20240405,142300,38609001400,58200,58200,58200,58100,2844
20240405,142200,38443494800,58200,58200,58200,58100,702
20240405,142100,38402681800,58200,58100,58200,58100,796
20240405,142000,38356400100,58100,58200,58200,58000,670
20240405,141900,38317461400,58100,58100,58200,58000,4318
20240405,141800,38066482800,58100,58000,58200,58000,1801
20240405,141700,37961829100,58000,58200,58200,58000,4823
20240405,141600,37681569100,58200,58200,58200,58100,756
20240405,141500,37637593600,58200,58200,58200,58100,1209
20240405,141400,37567289400,58200,58200,58200,58100,941
20240405,141300,37512594100,58200,58200,58200,58100,904
20240405,141200,37460013200,58200,58200,58300,58100,2020
20240405,141100,37342444600,58100,58100,58200,58100,1722
20240405,141000,37242255200,58100,58300,58300,58100,1448
20240405,140900,37157992000,58300,58300,58300,58100,8757
20240405,140800,36648269200,58300,58200,58300,58200,664
20240405,140700,36609577300,58200,58300,58300,58200,1073
20240405,140600,36547037000,58200,58200,58300,58200,494
20240405,140500,36518263900,58200,58300,58300,58200,1968
20240405,140400,36403534400,58300,58300,58300,58200,1113
20240405,140300,36338650100,58300,58300,58300,58200,746
20240405,140200,36295176200,58300,58300,58300,58200,1155
20240405,140100,36227855500,58300,58200,58300,58200,1291
20240405,140000,36152604400,58300,58300,58300,58200,929
20240405,135900,36098459100,58300,58300,58300,58200,445
20240405,135800,36072531600,58300,58300,58300,58200,670
20240405,135700,36033481800,58300,58300,58300,58200,1866
20240405,135600,35924701700,58300,58200,58300,58200,229
20240405,135500,35911365200,58300,58200,58300,58200,557
20240405,135400,35878901900,58200,58300,58300,58200,204
20240405,135300,35867015500,58300,58100,58300,58100,1516
20240405,135200,35778694400,58200,58300,58300,58200,3412
20240405,135100,35580081300,58300,58300,58300,58200,548
20240405,135000,35548141400,58300,58300,58300,58200,1095
20240405,134900,35484312900,58300,58400,58400,58200,3486
20240405,134800,35281076000,58400,58100,58400,58100,5806
20240405,134700,34942935100,58100,58100,58200,58100,413
20240405,134600,34918926200,58200,58200,58200,58100,276
20240405,134500,34902881800,58100,58100,58200,58100,667
20240405,134400,34864121700,58200,58100,58200,58000,668
20240405,134300,34825308900,58100,58200,58200,58000,1241
20240405,134200,34753225400,58200,58000,58200,58000,1003
20240405,134100,34694971000,58100,58100,58200,58000,3501
20240405,134000,34491495700,58200,58100,58200,58100,1112
20240405,133900,34426850500,58200,58200,58200,58100,1262
20240405,133800,34353418200,58200,58100,58200,58100,280
20240405,133700,34337136800,58100,58200,58200,58100,454
20240405,133600,34310722600,58200,58200,58200,58100,150
20240405,133500,34301996000,58200,58200,58300,58100,3509
20240405,133400,34097733900,58200,58300,58300,58200,523
20240405,133300,34067258900,58300,58300,58300,58200,148
20240405,133200,34058634300,58300,58300,58400,58200,731
20240405,133100,34015989800,58400,58500,58500,58300,970
20240405,133000,33959414600,58400,58300,58500,58300,2931
20240405,132900,33788331600,58400,58300,58400,58300,549
20240405,132800,33756273700,58400,58400,58400,58300,1606
20240405,132700,33662492700,58400,58400,58400,58300,412
20240405,132600,33638442800,58300,58300,58400,58300,1157
20240405,132500,33570901100,58400,58300,58400,58300,1386
20240405,132400,33490078700,58300,58300,58400,58200,1387
20240405,132300,33409201700,58300,58300,58300,58200,1263
20240405,132200,33335578000,58300,58300,58300,58200,499
20240405,132100,33306491300,58300,58300,58300,58200,969
20240405,132000,33250006500,58300,58300,58300,58200,1017
20240405,131900,33190744600,58200,58300,58300,58200,152
20240405,131800,33181887800,58200,58300,58300,58200,1626
20240405,131700,33087149200,58200,58300,58400,58200,1015
20240405,131600,33027959800,58300,58400,58400,58300,1068
20240405,131500,32965613000,58400,58300,58400,58300,913
20240405,131400,32912370300,58200,58000,58300,58000,10586
20240405,131300,32297023800,58100,58000,58100,58000,540
20240405,131200,32265670800,58100,58000,58100,58000,586
20240405,131100,32231645300,58100,58000,58100,58000,897
20240405,131000,32179538200,58000,58000,58100,58000,240
20240405,130900,32165598900,58100,58100,58100,58000,336
20240405,130800,32146087600,58000,58000,58100,58000,339
20240405,130700,32126411100,58000,58000,58100,58000,907
20240405,130600,32073740600,58000,58100,58100,58000,711
20240405,130500,32032434800,58100,58000,58100,58000,1272
20240405,130400,31958627300,58200,58200,58300,58000,2302
20240405,130300,31824733300,58200,58200,58300,58200,1559
20240405,130200,31733987700,58200,58300,58300,58200,1058
20240405,130100,31672311900,58200,58300,58300,58200,892
20240405,130000,31620317900,58300,58300,58400,58200,2612
20240405,125900,31467943800,58200,58200,58300,58200,520
20240405,125800,31437635600,58300,58300,58300,58200,1654
20240405,125700,31341210100,58300,58200,58300,58200,225
20240405,125600,31328111800,58300,58100,58300,58100,1918
20240405,125500,31216342600,58200,58200,58300,58200,2856
20240405,125400,31049987600,58300,58300,58300,58200,381
20240405,125300,31027781400,58300,58300,58300,58200,682
20240405,125200,30988058600,58300,58200,58300,58200,287
20240405,125100,30971337200,58200,58200,58300,58200,753
20240405,125000,30927446800,58200,58200,58300,58100,584
20240405,124900,30893448400,58100,58200,58200,58100,1030
20240405,124800,30833509500,58200,58200,58300,58100,1968
20240405,124700,30718975200,58200,58200,58200,58100,402
20240405,124600,30695588100,58200,58200,58200,58100,315
20240405,124500,30677259000,58200,58200,58200,58100,839
20240405,124400,30628434900,58200,58200,58200,58100,1727
20240405,124300,30527929800,58100,58100,58200,58100,394
20240405,124200,30505005500,58100,58200,58200,58100,318
20240405,124100,30486512200,58200,58100,58200,58100,766
20240405,124000,30441968500,58100,58200,58200,58100,2402
20240405,123900,30302385000,58200,58100,58200,58100,524
20240405,123800,30271916300,58200,58100,58200,58100,425
20240405,123700,30247195800,58200,58200,58200,58100,399
20240405,123600,30224003700,58200,58100,58200,58100,770
20240405,123500,30179219700,58100,58200,58200,58100,725
20240405,123400,30137047500,58100,58200,58200,58100,605
20240405,123300,30101855900,58100,58200,58200,58100,845
20240405,123200,30052702500,58100,58200,58200,58100,1129
20240405,123100,29987012000,58100,58100,58200,58100,358
20240405,123000,29966192800,58200,58200,58200,58100,590
20240405,122900,29931882000,58200,58200,58200,58100,252
20240405,122800,29917221300,58100,58100,58200,58100,490
20240405,122700,29888712600,58200,58200,58200,58100,509
20240405,122600,29859093700,58200,58300,58300,58100,1596
20240405,122500,29766193300,58300,58300,58300,58200,786
20240405,122400,29720394900,58300,58300,58300,58200,239
20240405,122300,29706467400,58200,58200,58300,58200,720
20240405,122200,29664551500,58300,58300,58400,58200,280
20240405,122100,29648223800,58400,58300,58400,58200,2346
20240405,122000,29511449700,58300,58200,58300,58200,135
20240405,121900,29503582400,58300,58300,58300,58200,408
20240405,121800,29479805900,58300,58300,58300,58200,992
20240405,121700,29421979900,58300,58200,58300,58100,270
20240405,121600,29406271300,58200,58100,58200,58100,730
20240405,121500,29363791300,58100,58200,58200,58100,234
20240405,121400,29350174500,58200,58200,58200,58100,1705
20240405,121300,29250964900,58100,58100,58200,58100,440
20240405,121200,29225381300,58100,58200,58200,58100,1656
20240405,121100,29129130700,58200,58200,58200,58100,1454
20240405,121000,29044519400,58200,58100,58200,58100,583
20240405,120900,29010595500,58200,58200,58200,58100,850
20240405,120800,28961127700,58200,58200,58200,58100,401
20240405,120700,28937797800,58200,58100,58200,58100,925
20240405,120600,28883971800,58200,58200,58200,58100,446
20240405,120500,28858025300,58100,58100,58200,58100,389
20240405,120400,28835410100,58100,58100,58200,58100,442
20240405,120300,28809699500,58200,58100,58200,58100,204
20240405,120200,28797845200,58200,58200,58200,58100,769
20240405,120100,28753105200,58100,58100,58200,58000,684
20240405,120000,28713363900,58100,58000,58100,57900,1722
20240405,115900,28613438200,58000,58000,58000,57900,546
20240405,115800,28581786100,57900,58000,58000,57900,575
20240405,115700,28548446400,58000,57800,58000,57700,1200
20240405,115600,28478996600,57700,57800,57800,57700,472
20240405,115500,28451718000,57900,57900,57900,57800,951
20240405,115400,28396718600,57900,57800,57900,57800,754
20240405,115300,28353121200,57800,57900,57900,57800,881
20240405,115200,28302133100,57800,57900,58000,57800,3483
20240405,115100,28100614800,57900,58000,58000,57800,3007
20240405,115000,27926458800,58000,58000,58000,57900,1077
20240405,114900,27864002200,58000,58000,58000,57900,646
20240405,114800,27826536900,57900,58000,58000,57900,706
20240405,114700,27785638200,57900,57900,58000,57900,92
20240405,114600,27780304300,57900,58000,58000,57900,1095
20240405,114500,27716876700,58000,57900,58000,57800,1864
20240405,114400,27608917200,57900,58000,58000,57900,410
20240405,114300,27585143700,57900,58000,58000,57900,882
20240405,114200,27534019600,58000,58000,58000,57900,224
20240405,114100,27521028700,57900,57900,58000,57800,998
20240405,114000,27463239400,57800,57800,57900,57800,182
20240405,113900,27452710500,57900,57900,58000,57800,1209
20240405,113800,27382715600,57900,58100,58100,57900,2810
20240405,113700,27219646600,58100,58000,58100,58000,335
20240405,113600,27200195600,58000,57900,58100,57900,1652
20240405,113500,27104376300,58000,57800,58100,57800,3895
20240405,113400,26878625600,57800,57900,57900,57800,1053
20240405,113300,26817662100,57800,58100,58200,57800,6826
20240405,113200,26421551800,58100,58100,58200,58100,875
20240405,113100,26370646000,58200,58200,58200,58100,350
20240405,113000,26350286200,58100,58200,58200,58100,301
20240405,112900,26332769900,58200,58100,58200,58000,597
20240405,112800,26298082200,58100,58100,58200,58000,212
20240405,112700,26285766500,58100,58100,58200,58000,1294
20240405,112600,26210531900,58100,58100,58300,58000,2736
20240405,112500,26051536500,58200,58100,58200,58000,3998
20240405,112400,25819373100,58100,58000,58100,58000,318
20240405,112300,25800904800,58000,58100,58100,58000,214
20240405,112200,25788483000,58100,58000,58100,58000,1937
20240405,112100,25676126200,58100,58100,58100,58000,396
20240405,112000,25653125400,58100,58000,58100,58000,586
20240405,111900,25619089900,58100,58100,58100,58000,403
20240405,111800,25595683800,58100,58100,58100,58000,320
20240405,111700,25577113200,58000,57900,58100,57900,1737
20240405,111600,25476486900,57900,58100,58100,57800,3404
20240405,111500,25279226800,58100,58100,58100,58000,330
20240405,111400,25260062200,58000,58000,58100,58000,715
20240405,111300,25218563100,58000,58000,58100,58000,998
20240405,111200,25160621600,58000,57900,58100,57800,3355
20240405,111100,24966172800,57900,57800,57900,57800,211
20240405,111000,24953961500,57800,57900,57900,57800,3843
20240405,110900,24731684900,57800,57800,57900,57800,232
20240405,110800,24718262600,57900,57900,57900,57800,3407
20240405,110700,24521002600,58000,58000,58000,57900,194
20240405,110600,24509757500,58000,57900,58000,57900,135
20240405,110500,24501933700,57900,58000,58200,57900,1040
20240405,110400,24441543800,58000,58200,58300,58000,5259
20240405,110300,24135711700,58200,58200,58200,58100,736
20240405,110200,24092891700,58200,58200,58200,58100,1806
20240405,110100,23987949600,58100,58100,58200,58100,364
20240405,110000,23966777000,58200,58100,58200,58100,404
20240405,105900,23943282200,58100,58100,58200,58100,423
20240405,105800,23918692800,58200,57900,58300,57900,2156
20240405,105700,23793347600,57900,57900,58000,57800,6977
20240405,105600,23388960500,57800,58000,58100,57700,7722
20240405,105500,22941818900,58000,58100,58200,58000,2798
20240405,105400,22779229400,58100,57900,58300,57900,7375
20240405,105300,22351395300,57900,58200,58200,57900,5261
20240405,105200,22046011900,58200,58100,58300,58100,1363
20240405,105100,21966694000,58200,58200,58300,58100,4627
20240405,105000,21697339000,58200,58300,58300,58200,1275
20240405,104900,21623121700,58200,58200,58300,58200,775
20240405,104800,21577985200,58300,58200,58300,58200,760
20240405,104700,21533691600,58300,58200,58300,58100,2676
20240405,104600,21377863400,58200,58400,58400,58200,7639
20240405,104500,20932738400,58400,58400,58400,58300,1268
20240405,104400,20858702000,58400,58400,58500,58400,1931
20240405,104300,20745921700,58400,58500,58500,58400,490
20240405,104200,20717292500,58500,58500,58500,58400,1255
20240405,104100,20643923400,58500,58400,58500,58400,305
20240405,104000,20626098300,58400,58500,58600,58400,3390
20240405,103900,20427895300,58400,58400,58600,58400,1775
20240405,103800,20324093400,58500,58300,58500,58300,1489
20240405,103700,20237078400,58400,58300,58400,58300,131
20240405,103600,20229433700,58400,58400,58400,58300,972
20240405,103500,20172714000,58300,58300,58400,58300,536
20240405,103400,20141454700,58400,58400,58400,58300,442
20240405,103300,20115679200,58300,58400,58500,58300,3427
20240405,103200,19915608600,58400,58300,58400,58200,1050
20240405,103100,19854361500,58200,58300,58300,58200,867
20240405,103000,19803843800,58200,58300,58300,58200,461
20240405,102900,19777006000,58300,58300,58400,58200,2687
20240405,102800,19620474500,58400,58200,58400,58200,2896
20240405,102700,19451800900,58100,58200,58200,58100,901
20240405,102600,19399394700,58200,58100,58200,58100,3585
20240405,102500,19190810800,58100,58300,58300,58100,2092
20240405,102400,19069065500,58300,58300,58400,58200,1165
20240405,102300,19001142300,58300,58500,58500,58200,2416
20240405,102200,18860252400,58400,58400,58500,58300,1764
20240405,102100,18757267800,58400,58400,58500,58300,1721
20240405,102000,18656762000,58400,58400,58500,58300,1129
20240405,101900,18590851400,58400,58300,58500,58300,2264
20240405,101800,18458753800,58500,58500,58600,58400,3115
20240405,101700,18276685100,58600,58500,58600,58400,2362
20240405,101600,18138547900,58500,58400,58500,58300,5609
20240405,101500,17811087300,58300,58500,58600,58300,12647
20240405,101400,17072315900,58500,58600,58600,58500,361
20240405,101300,17051168400,58500,58600,58600,58500,1212
20240405,101200,16980227300,58600,58600,58600,58500,121
20240405,101100,16973143200,58600,58700,58800,58500,4913
20240405,101000,16685010500,58800,58700,58800,58700,1379
20240405,100900,16603979000,58800,58800,58800,58700,4466
20240405,100800,16341679400,58800,58800,58900,58700,6760
20240405,100700,15944349400,58800,58800,58800,58700,2095
20240405,100600,15821223700,58800,58800,58800,58700,978
20240405,100500,15763786100,58700,58800,58800,58700,470
20240405,100400,15736187900,58700,58700,58800,58600,1651
20240405,100300,15639237700,58700,58800,58800,58600,2580
20240405,100200,15487799000,58600,58700,58800,58600,4556
20240405,100100,15220320600,58700,58800,58800,58700,1036
20240405,100000,15159453700,58700,58600,58800,58600,981
20240405,095900,15101857400,58700,58700,58700,58600,2028
20240405,095800,14982981100,58600,58700,58800,58600,2454
20240405,095700,14838919800,58700,58700,58700,58600,217
20240405,095600,14826187900,58600,58700,58700,58600,445
20240405,095500,14800103700,58600,58600,58700,58500,953
20240405,095400,14744276100,58500,58600,58700,58500,715
20240405,095300,14702384400,58500,58500,58600,58400,2265
20240405,095200,14569771000,58600,58800,58800,58500,875
20240405,095100,14518556200,58800,58500,58800,58500,2589
20240405,095000,14366631100,58600,58600,58600,58500,482
20240405,094900,14338408800,58600,58600,58600,58500,1677
20240405,094800,14240267900,58600,58500,58600,58500,1028
20240405,094700,14180123900,58400,58500,58500,58400,1723
20240405,094600,14079499800,58500,58500,58500,58400,1387
20240405,094500,13998472600,58400,58500,58500,58300,1761
20240405,094400,13895661900,58500,58500,58500,58300,1909
20240405,094300,13784135500,58500,58600,58700,58400,5107
20240405,094200,13485200500,58500,58600,58700,58500,3336
20240405,094100,13289647400,58600,58600,58700,58500,1894
20240405,094000,13178653800,58500,58400,58600,58400,2638
20240405,093900,13024165800,58500,58500,58600,58400,4578
20240405,093800,12756459500,58600,58600,58600,58400,1286
20240405,093700,12681213100,58600,58500,58600,58400,2283
20240405,093600,12547659100,58500,58200,58500,58200,2055
20240405,093500,12427736100,58300,58300,58300,58200,54
20240405,093400,12424589300,58200,58200,58300,58200,290
20240405,093300,12407704000,58200,58000,58200,57900,1285
20240405,093200,12333066400,58000,58100,58200,58000,2088
20240405,093100,12211789900,58100,58100,58200,58100,485
20240405,093000,12183604300,58100,58100,58200,58100,1786
20240405,092900,12079718100,58200,58200,58200,58000,882
20240405,092800,12028483700,58200,58100,58200,58000,1006
20240405,092700,11970039400,58000,58300,58300,58000,5301
20240405,092600,11662342700,58200,58400,58400,58100,2280
20240405,092500,11529674400,58300,58300,58300,58200,2876
20240405,092400,11362183700,58300,58300,58400,58200,1744
20240405,092300,11260487400,58300,58500,58500,58300,2410
20240405,092200,11119730500,58400,58400,58600,58300,2107
20240405,092100,10996585400,58500,58500,58600,58400,3271
20240405,092000,10805303000,58500,58900,59000,58400,11123
20240405,091900,10152044900,58900,58700,59000,58500,24939
20240405,091800,8688883700,58700,58400,58800,58300,11165
20240405,091700,8035166700,58400,58000,58400,57900,4487
20240405,091600,7773967500,58000,58000,58000,57800,4331
20240405,091500,7523134500,58000,57700,58100,57700,6610
20240405,091400,7140655500,57600,57800,57800,57600,2847
20240405,091300,6976415400,57800,57700,57800,57700,1615
20240405,091200,6883194300,57700,57800,57800,57500,6890
20240405,091100,6485993900,57800,58000,58000,57800,4680
20240405,091000,6214986700,58000,57900,58000,57700,8502
20240405,090900,5723597100,57900,57900,57900,57600,5923
20240405,090800,5381526800,57800,58000,58000,57700,5135
20240405,090700,5084383400,57900,57700,58100,57700,6659
20240405,090600,4699633200,57700,57700,58000,57600,9767
20240405,090500,4135298600,57600,57600,57800,57400,9911
20240405,090400,3565298900,57600,57400,57800,57400,12692
20240405,090300,2834730400,57400,57600,57700,57300,8202
20240405,090200,2362570100,57600,57400,57800,57300,4071
20240405,090100,2128549500,57400,57300,57500,57200,5545
20240405,090000,1810490100,57200,57100,57400,56500,31763