KissMeData/086790/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,194300,53892144900,52300,52300,52300,52300,85841
20240417,194200,53892144900,52300,52300,52300,52300,0
20240417,194100,53892144900,52300,52300,52300,52300,0
20240417,194000,53892144900,52300,52300,52300,52300,0
20240417,193900,53892144900,52300,52300,52300,52300,0
20240417,193800,53892144900,52300,52300,52300,52300,0
20240417,193700,53892144900,52300,52300,52300,52300,0
20240417,193600,53892144900,52300,52300,52300,52300,0
20240417,193500,53892144900,52300,52300,52300,52300,0
20240417,193400,53892144900,52300,52300,52300,52300,0
20240417,193300,53892144900,52300,52300,52300,52300,0
20240417,193200,53892144900,52300,52300,52300,52300,0
20240417,193100,53892144900,52300,52300,52300,52300,0
20240417,193000,53892144900,52300,52300,52300,52300,0
20240417,192900,53892144900,52300,52300,52300,52300,0
20240417,192800,53892144900,52300,52300,52300,52300,0
20240417,192700,53892144900,52300,52300,52300,52300,0
20240417,192600,53892144900,52300,52300,52300,52300,0
20240417,192500,53892144900,52300,52300,52300,52300,0
20240417,192400,53892144900,52300,52300,52300,52300,0
20240417,192300,53892144900,52300,52300,52300,52300,0
20240417,192200,53892144900,52300,52300,52300,52300,0
20240417,192100,53892144900,52300,52300,52300,52300,0
20240417,192000,53892144900,52300,52300,52300,52300,0
20240417,191900,53892144900,52300,52300,52300,52300,0
20240417,191800,53892144900,52300,52300,52300,52300,0
20240417,191700,53892144900,52300,52300,52300,52300,0
20240417,191600,53892144900,52300,52300,52300,52300,0
20240417,191500,53892144900,52300,52300,52300,52300,0
20240417,191400,53892144900,52300,52300,52300,52300,0
20240417,191300,53892144900,52300,52300,52300,52300,85841
20240417,191200,53892144900,52300,52300,52300,52300,0
20240417,191100,53892144900,52300,52300,52300,52300,0
20240417,191000,53892144900,52300,52300,52300,52300,0
20240417,190900,53892144900,52300,52300,52300,52300,0
20240417,190800,53892144900,52300,52300,52300,52300,0
20240417,190700,53892144900,52300,52300,52300,52300,0
20240417,190600,53892144900,52300,52300,52300,52300,0
20240417,190500,53892144900,52300,52300,52300,52300,0
20240417,190400,53892144900,52300,52300,52300,52300,0
20240417,190300,53892144900,52300,52300,52300,52300,0
20240417,190200,53892144900,52300,52300,52300,52300,0
20240417,190100,53892144900,52300,52300,52300,52300,0
20240417,190000,53892144900,52300,52300,52300,52300,0
20240417,185900,53892144900,52300,52300,52300,52300,0
20240417,185800,53892144900,52300,52300,52300,52300,0
20240417,185700,53892144900,52300,52300,52300,52300,0
20240417,185600,53892144900,52300,52300,52300,52300,0
20240417,185500,53892144900,52300,52300,52300,52300,0
20240417,185400,53892144900,52300,52300,52300,52300,0
20240417,185300,53892144900,52300,52300,52300,52300,0
20240417,185200,53892144900,52300,52300,52300,52300,0
20240417,185100,53892144900,52300,52300,52300,52300,0
20240417,185000,53892144900,52300,52300,52300,52300,0
20240417,184900,53892144900,52300,52300,52300,52300,0
20240417,184800,53892144900,52300,52300,52300,52300,0
20240417,184700,53892144900,52300,52300,52300,52300,0
20240417,184600,53892144900,52300,52300,52300,52300,0
20240417,184500,53892144900,52300,52300,52300,52300,0
20240417,184400,53892144900,52300,52300,52300,52300,0
20240417,184300,53892144900,52300,52300,52300,52300,85841
20240417,184200,53892144900,52300,52300,52300,52300,0
20240417,184100,53892144900,52300,52300,52300,52300,0
20240417,184000,53892144900,52300,52300,52300,52300,0
20240417,183900,53892144900,52300,52300,52300,52300,0
20240417,183800,53892144900,52300,52300,52300,52300,0
20240417,183700,53892144900,52300,52300,52300,52300,0
20240417,183600,53892144900,52300,52300,52300,52300,0
20240417,183500,53892144900,52300,52300,52300,52300,0
20240417,183400,53892144900,52300,52300,52300,52300,0
20240417,183300,53892144900,52300,52300,52300,52300,0
20240417,183200,53892144900,52300,52300,52300,52300,0
20240417,183100,53892144900,52300,52300,52300,52300,0
20240417,183000,53892144900,52300,52300,52300,52300,0
20240417,182900,53892144900,52300,52300,52300,52300,0
20240417,182800,53892144900,52300,52300,52300,52300,0
20240417,182700,53892144900,52300,52300,52300,52300,0
20240417,182600,53892144900,52300,52300,52300,52300,0
20240417,182500,53892144900,52300,52300,52300,52300,0
20240417,182400,53892144900,52300,52300,52300,52300,0
20240417,182300,53892144900,52300,52300,52300,52300,0
20240417,182200,53892144900,52300,52300,52300,52300,0
20240417,182100,53892144900,52300,52300,52300,52300,0
20240417,182000,53892144900,52300,52300,52300,52300,0
20240417,181900,53892144900,52300,52300,52300,52300,0
20240417,181800,53892144900,52300,52300,52300,52300,0
20240417,181700,53892144900,52300,52300,52300,52300,0
20240417,181600,53892144900,52300,52300,52300,52300,0
20240417,181500,53892144900,52300,52300,52300,52300,0
20240417,181400,53892144900,52300,52300,52300,52300,0
20240417,181300,53892144900,52300,52300,52300,52300,85841
20240417,181200,53892144900,52300,52300,52300,52300,0
20240417,181100,53892144900,52300,52300,52300,52300,0
20240417,181000,53892144900,52300,52300,52300,52300,0
20240417,180900,53892144900,52300,52300,52300,52300,0
20240417,180800,53892144900,52300,52300,52300,52300,0
20240417,180700,53892144900,52300,52300,52300,52300,0
20240417,180600,53892144900,52300,52300,52300,52300,0
20240417,180500,53892144900,52300,52300,52300,52300,0
20240417,180400,53892144900,52300,52300,52300,52300,0
20240417,180300,53892144900,52300,52300,52300,52300,0
20240417,180200,53892144900,52300,52300,52300,52300,0
20240417,180100,53892144900,52300,52300,52300,52300,0
20240417,180000,53892144900,52300,52300,52300,52300,0
20240417,175900,53892144900,52300,52300,52300,52300,0
20240417,175800,53892144900,52300,52300,52300,52300,0
20240417,175700,53892144900,52300,52300,52300,52300,0
20240417,175600,53892144900,52300,52300,52300,52300,0
20240417,175500,53892144900,52300,52300,52300,52300,0
20240417,175400,53892144900,52300,52300,52300,52300,0
20240417,175300,53892144900,52300,52300,52300,52300,0
20240417,175200,53892144900,52300,52300,52300,52300,0
20240417,175100,53892144900,52300,52300,52300,52300,0
20240417,175000,53892144900,52300,52300,52300,52300,0
20240417,174900,53892144900,52300,52300,52300,52300,0
20240417,174800,53892144900,52300,52300,52300,52300,0
20240417,174700,53892144900,52300,52300,52300,52300,0
20240417,174600,53892144900,52300,52300,52300,52300,0
20240417,174500,53892144900,52300,52300,52300,52300,0
20240417,174400,53892144900,52300,52300,52300,52300,0
20240417,174300,53892144900,52300,52300,52300,52300,85841
20240417,174200,53892144900,52300,52300,52300,52300,0
20240417,174100,53892144900,52300,52300,52300,52300,0
20240417,174000,53892144900,52300,52300,52300,52300,0
20240417,173900,53892144900,52300,52300,52300,52300,0
20240417,173800,53892144900,52300,52300,52300,52300,0
20240417,173700,53892144900,52300,52300,52300,52300,0
20240417,173600,53892144900,52300,52300,52300,52300,0
20240417,173500,53892144900,52300,52300,52300,52300,0
20240417,173400,53892144900,52300,52300,52300,52300,0
20240417,173300,53892144900,52300,52300,52300,52300,0
20240417,173200,53892144900,52300,52300,52300,52300,0
20240417,173100,53892144900,52300,52300,52300,52300,0
20240417,173000,53892144900,52300,52300,52300,52300,0
20240417,172900,53892144900,52300,52300,52300,52300,0
20240417,172800,53892144900,52300,52300,52300,52300,0
20240417,172700,53892144900,52300,52300,52300,52300,0
20240417,172600,53892144900,52300,52300,52300,52300,0
20240417,172500,53892144900,52300,52300,52300,52300,0
20240417,172400,53892144900,52300,52300,52300,52300,0
20240417,172300,53892144900,52300,52300,52300,52300,0
20240417,172200,53892144900,52300,52300,52300,52300,0
20240417,172100,53892144900,52300,52300,52300,52300,0
20240417,172000,53892144900,52300,52300,52300,52300,0
20240417,171900,53892144900,52300,52300,52300,52300,0
20240417,171800,53892144900,52300,52300,52300,52300,0
20240417,171700,53892144900,52300,52300,52300,52300,0
20240417,171600,53892144900,52300,52300,52300,52300,0
20240417,171500,53892144900,52300,52300,52300,52300,0
20240417,171400,53892144900,52300,52300,52300,52300,0
20240417,171300,53892144900,52300,52300,52300,52300,85841
20240417,171200,53892144900,52300,52300,52300,52300,0
20240417,171100,53892144900,52300,52300,52300,52300,0
20240417,171000,53892144900,52300,52300,52300,52300,0
20240417,170900,53892144900,52300,52300,52300,52300,0
20240417,170800,53892144900,52300,52300,52300,52300,0
20240417,170700,53892144900,52300,52300,52300,52300,0
20240417,170600,53892144900,52300,52300,52300,52300,0
20240417,170500,53892144900,52300,52300,52300,52300,0
20240417,170400,53892144900,52300,52300,52300,52300,0
20240417,170300,53892144900,52300,52300,52300,52300,0
20240417,170200,53892144900,52300,52300,52300,52300,0
20240417,170100,53892144900,52300,52300,52300,52300,0
20240417,170000,53892144900,52300,52300,52300,52300,0
20240417,165900,53892144900,52300,52300,52300,52300,0
20240417,165800,53892144900,52300,52300,52300,52300,0
20240417,165700,53892144900,52300,52300,52300,52300,0
20240417,165600,53892144900,52300,52300,52300,52300,0
20240417,165500,53892144900,52300,52300,52300,52300,0
20240417,165400,53892144900,52300,52300,52300,52300,0
20240417,165300,53892144900,52300,52300,52300,52300,0
20240417,165200,53892144900,52300,52300,52300,52300,0
20240417,165100,53892144900,52300,52300,52300,52300,0
20240417,165000,53892144900,52300,52300,52300,52300,0
20240417,164900,53892144900,52300,52300,52300,52300,0
20240417,164800,53892144900,52300,52300,52300,52300,0
20240417,164700,53892144900,52300,52300,52300,52300,0
20240417,164600,53892144900,52300,52300,52300,52300,0
20240417,164500,53892144900,52300,52300,52300,52300,0
20240417,164400,53892144900,52300,52300,52300,52300,0
20240417,164300,53892144900,52300,52300,52300,52300,85841
20240417,164200,53892144900,52300,52300,52300,52300,0
20240417,164100,53892144900,52300,52300,52300,52300,0
20240417,164000,53892144900,52300,52300,52300,52300,0
20240417,163900,53892144900,52300,52300,52300,52300,0
20240417,163800,53892144900,52300,52300,52300,52300,0
20240417,163700,53892144900,52300,52300,52300,52300,0
20240417,163600,53892144900,52300,52300,52300,52300,0
20240417,163500,53892144900,52300,52300,52300,52300,0
20240417,163400,53892144900,52300,52300,52300,52300,0
20240417,163300,53892144900,52300,52300,52300,52300,0
20240417,163200,53892144900,52300,52300,52300,52300,0
20240417,163100,53892144900,52300,52300,52300,52300,0
20240417,163000,53892144900,52300,52300,52300,52300,0
20240417,162900,53892144900,52300,52300,52300,52300,0
20240417,162800,53892144900,52300,52300,52300,52300,0
20240417,162700,53892144900,52300,52300,52300,52300,0
20240417,162600,53892144900,52300,52300,52300,52300,0
20240417,162500,53892144900,52300,52300,52300,52300,0
20240417,162400,53892144900,52300,52300,52300,52300,0
20240417,162300,53892144900,52300,52300,52300,52300,0
20240417,162200,53892144900,52300,52300,52300,52300,0
20240417,162100,53892144900,52300,52300,52300,52300,0
20240417,162000,53892144900,52300,52300,52300,52300,0
20240417,161900,53892144900,52300,52300,52300,52300,0
20240417,161800,53892144900,52300,52300,52300,52300,0
20240417,161700,53892144900,52300,52300,52300,52300,0
20240417,161600,53892144900,52300,52300,52300,52300,0
20240417,161500,53892144900,52300,52300,52300,52300,0
20240417,161400,53892144900,52300,52300,52300,52300,0
20240417,161300,53892144900,52300,52300,52300,52300,85841
20240417,161200,53892144900,52300,52300,52300,52300,0
20240417,161100,53892144900,52300,52300,52300,52300,0
20240417,161000,53892144900,52300,52300,52300,52300,0
20240417,160900,53892144900,52300,52300,52300,52300,0
20240417,160800,53892144900,52300,52300,52300,52300,0
20240417,160700,53892144900,52300,52300,52300,52300,0
20240417,160600,53892144900,52300,52300,52300,52300,0
20240417,160500,53892144900,52300,52300,52300,52300,0
20240417,160400,53892144900,52300,52300,52300,52300,0
20240417,160300,53892144900,52300,52300,52300,52300,0
20240417,160200,53892144900,52300,52300,52300,52300,0
20240417,160100,53892144900,52300,52300,52300,52300,0
20240417,160000,53892144900,52300,52300,52300,52300,0
20240417,155900,53892144900,52300,52300,52300,52300,0
20240417,155800,53892144900,52300,52300,52300,52300,0
20240417,155700,53892144900,52300,52300,52300,52300,0
20240417,155600,53892144900,52300,52300,52300,52300,0
20240417,155500,53892144900,52300,52300,52300,52300,0
20240417,155400,53892144900,52300,52300,52300,52300,0
20240417,155300,53892144900,52300,52300,52300,52300,0
20240417,155200,53892144900,52300,52300,52300,52300,0
20240417,155100,53892144900,52300,52300,52300,52300,0
20240417,155000,53892144900,52300,52300,52300,52300,0
20240417,154900,53892144900,52300,52300,52300,52300,0
20240417,154800,53892144900,52300,52300,52300,52300,0
20240417,154700,53892144900,52300,52300,52300,52300,0
20240417,154600,53892144900,52300,52300,52300,52300,0
20240417,154500,53892144900,52300,52300,52300,52300,0
20240417,154400,53892144900,52300,52300,52300,52300,0
20240417,154300,53892144900,52300,52300,52300,52300,85841
20240417,154200,53892144900,52300,52300,52300,52300,0
20240417,154100,53892144900,52300,52300,52300,52300,0
20240417,154000,53892144900,52300,52300,52300,52300,0
20240417,153900,53892144900,52300,52300,52300,52300,0
20240417,153800,53892144900,52300,52300,52300,52300,0
20240417,153700,53892144900,52300,52300,52300,52300,0
20240417,153600,53892144900,52300,52300,52300,52300,0
20240417,153500,53892144900,52300,52300,52300,52300,0
20240417,153400,53892144900,52300,52300,52300,52300,0
20240417,153300,53892144900,52300,52300,52300,52300,0
20240417,153200,53892144900,52300,52300,52300,52300,0
20240417,153100,53892144900,52300,52300,52300,52300,0
20240417,153000,53892144900,52300,52300,52300,52300,85841
20240417,152900,49402660600,52600,52600,52600,52600,0
20240417,152800,49402660600,52600,52600,52600,52600,0
20240417,152700,49402660600,52600,52600,52600,52600,0
20240417,152600,49402660600,52600,52600,52600,52600,0
20240417,152500,49402660600,52600,52600,52600,52600,0
20240417,152400,49402660600,52600,52600,52600,52600,0
20240417,152300,49402660600,52600,52600,52600,52600,0
20240417,152200,49402660600,52600,52600,52600,52600,0
20240417,152100,49402660600,52600,52600,52600,52600,0
20240417,152000,49402660600,52600,52600,52600,52600,0
20240417,151900,49402660600,52600,52400,52600,52400,5224
20240417,151800,49128481600,52400,52500,52500,52400,2207
20240417,151700,49012811300,52500,52500,52600,52400,5438
20240417,151600,48727371600,52500,52600,52600,52500,5580
20240417,151500,48434363200,52500,52600,52600,52500,1702
20240417,151400,48344999000,52500,52500,52600,52500,3487
20240417,151300,48161861600,52500,52600,52600,52500,3315
20240417,151200,47987814300,52600,52500,52600,52500,2779
20240417,151100,47841842000,52600,52600,52600,52500,1299
20240417,151000,47773623200,52600,52500,52600,52500,4431
20240417,150900,47540775700,52500,52500,52600,52500,2120
20240417,150800,47429456200,52500,52600,52600,52500,1570
20240417,150700,47347015700,52500,52500,52600,52500,2571
20240417,150600,47211981500,52600,52700,52700,52500,1774
20240417,150500,47118690100,52600,52600,52700,52500,8900
20240417,150400,46650484800,52700,52700,52700,52600,17528
20240417,150300,45727217400,52800,52800,52800,52700,1187
20240417,150200,45664557300,52800,52700,52800,52700,5772
20240417,150100,45359802200,52800,52800,52800,52700,1800
20240417,150000,45264933800,52800,52700,52800,52700,4534
20240417,145900,45025975900,52800,52700,52800,52700,2077
20240417,145800,44916421300,52800,52800,52800,52700,11880
20240417,145700,44289959400,52800,52800,52900,52800,11996
20240417,145600,43656539300,52800,52900,52900,52800,1498
20240417,145500,43577401300,52800,52800,52900,52800,1043
20240417,145400,43522302700,52800,52800,52900,52800,506
20240417,145300,43495561700,52800,52800,52900,52800,11834
20240417,145200,42869680800,52800,52900,52900,52800,1106
20240417,145100,42811254500,52800,52900,52900,52800,1377
20240417,145000,42738525500,52800,52900,52900,52800,2301
20240417,144900,42616978100,52900,52800,52900,52800,1130
20240417,144800,42557289700,52900,52800,52900,52800,1031
20240417,144700,42502821400,52800,52800,52900,52800,1234
20240417,144600,42437660100,52800,52900,52900,52800,1228
20240417,144500,42372790500,52900,52800,52900,52800,499
20240417,144400,42346431500,52800,52800,52900,52800,412
20240417,144300,42324659200,52800,52900,52900,52800,966
20240417,144200,42273642100,52800,52700,52900,52700,1515
20240417,144100,42193642600,52800,52900,52900,52700,11731
20240417,144000,41574255100,52900,52800,52900,52800,4721
20240417,143900,41324950000,52800,52900,53000,52800,7238
20240417,143800,40941982200,53000,53000,53000,52900,766
20240417,143700,40901432900,53000,52900,53000,52900,905
20240417,143600,40853538800,53000,53100,53100,52900,10857
20240417,143500,40278237100,53000,53000,53100,53000,1739
20240417,143400,40185910600,53000,53100,53100,53000,1749
20240417,143300,40093112700,53100,53000,53100,53000,2470
20240417,143200,39962104200,53100,53000,53100,53000,1374
20240417,143100,39889158700,53000,53000,53100,52900,2071
20240417,143000,39779274300,52900,52900,53100,52900,5808
20240417,142900,39471491400,52900,52900,53000,52900,1017
20240417,142800,39417646900,53000,53000,53000,52900,1227
20240417,142700,39352688300,52900,53000,53000,52900,1410
20240417,142600,39278036500,52900,52900,53000,52900,1354
20240417,142500,39206349100,52900,52900,53000,52900,1307
20240417,142400,39137117700,52900,52900,53000,52900,1875
20240417,142300,39037884100,53000,52900,53000,52900,1126
20240417,142200,38978276000,52900,53000,53000,52900,1975
20240417,142100,38873763100,52900,53000,53000,52900,2201
20240417,142000,38757294900,53000,52900,53000,52900,899
20240417,141900,38709707100,53000,52900,53000,52900,986
20240417,141800,38657479400,52900,52900,53000,52900,1002
20240417,141700,38604409300,52900,53000,53000,52900,1496
20240417,141600,38525215400,52900,53000,53000,52900,1429
20240417,141500,38449527100,52900,53000,53000,52900,1277
20240417,141400,38381916800,52900,53000,53000,52900,1065
20240417,141300,38325538800,52900,53000,53000,52900,1159
20240417,141200,38264188800,53000,53000,53000,52900,964
20240417,141100,38213130800,53000,52900,53000,52800,5239
20240417,141000,37935887700,52900,52900,52900,52800,1012
20240417,140900,37882417100,52900,52800,52900,52800,1299
20240417,140800,37813728400,52900,52800,52900,52800,967
20240417,140700,37762652500,52800,52900,52900,52800,3776
20240417,140600,37563267300,52800,52900,52900,52800,1034
20240417,140500,37508631600,52900,52900,52900,52800,1133
20240417,140400,37448722300,52800,52800,52900,52800,2310
20240417,140300,37326623600,52900,52800,52900,52800,1816
20240417,140200,37230641800,52900,52900,52900,52800,1687
20240417,140100,37141424700,52800,52800,52900,52800,986
20240417,140000,37089333800,52800,52800,52900,52800,1591
20240417,135900,37005221000,52900,52800,52900,52800,937
20240417,135800,36955689700,52900,52800,52900,52800,1681
20240417,135700,36866828500,52900,52800,52900,52800,1264
20240417,135600,36800042300,52800,52800,52900,52800,767
20240417,135500,36759481300,52900,52800,52900,52800,1789
20240417,135400,36664919200,52800,52900,52900,52800,708
20240417,135300,36627516600,52800,52800,52900,52700,5300
20240417,135200,36347610500,52800,52800,52900,52800,1896
20240417,135100,36247361800,52800,52900,52900,52800,2054
20240417,135000,36138792900,52800,52800,52900,52800,660
20240417,134900,36103916400,52800,52800,52900,52800,575
20240417,134800,36073533900,52800,52900,52900,52800,1300
20240417,134700,36004874100,52900,52800,52900,52800,971
20240417,134600,35953566300,52800,52800,52900,52800,544
20240417,134500,35924815900,52800,52800,52900,52800,1477
20240417,134400,35846787100,52800,52700,52900,52700,3463
20240417,134300,35663987400,52700,52700,52800,52700,264
20240417,134200,35650071000,52700,52700,52800,52700,1260
20240417,134100,35583603100,52700,52700,52800,52700,1759
20240417,134000,35490822300,52700,52700,52800,52700,406
20240417,133900,35469412900,52800,52600,52800,52600,1948
20240417,133800,35366709700,52600,52700,52700,52600,1375
20240417,133700,35294323000,52700,52700,52700,52600,1710
20240417,133600,35204226900,52600,52600,52700,52600,578
20240417,133500,35173785700,52600,52700,52700,52600,2304
20240417,133400,35052468400,52800,52700,52800,52600,4114
20240417,133300,34835666400,52600,52700,52700,52600,727
20240417,133200,34797375100,52700,52500,52700,52500,1999
20240417,133100,34692112900,52600,52500,52600,52500,2540
20240417,133000,34558560600,52500,52500,52600,52500,879
20240417,132900,34512398200,52500,52600,52600,52500,1595
20240417,132800,34428631900,52500,52500,52600,52500,2269
20240417,132700,34309410100,52600,52600,52600,52500,1420
20240417,132600,34234845400,52600,52600,52600,52500,2214
20240417,132500,34118519700,52600,52700,52700,52500,6553
20240417,132400,33773669600,52700,52700,52800,52700,851
20240417,132300,33728821100,52700,52900,52900,52700,1615
20240417,132200,33643542300,52800,52800,52900,52800,2299
20240417,132100,33522152200,52800,52800,52900,52800,1367
20240417,132000,33449970500,52800,52800,52900,52800,1574
20240417,131900,33366816600,52900,52800,52900,52700,1886
20240417,131800,33267238700,52800,52700,53000,52700,6018
20240417,131700,32949164700,52600,52600,52700,52600,2625
20240417,131600,32810840000,52700,52700,52700,52600,1299
20240417,131500,32742442400,52600,52600,52700,52600,605
20240417,131400,32710608800,52700,52600,52700,52600,2922
20240417,131300,32556855900,52600,52700,52700,52600,1116
20240417,131200,32498142000,52600,52600,52700,52600,1885
20240417,131100,32398909400,52600,52700,52700,52600,982
20240417,131000,32347185400,52600,52700,52700,52600,7402
20240417,130900,31957803200,52600,52700,52700,52600,1062
20240417,130800,31901916200,52700,52700,52700,52600,273
20240417,130700,31887543600,52700,52600,52700,52600,725
20240417,130600,31849363000,52600,52600,52700,52600,886
20240417,130500,31802743600,52600,52700,52700,52600,7229
20240417,130400,31421847700,52700,52700,52800,52700,1382
20240417,130300,31349011400,52700,52800,52800,52700,1474
20240417,130200,31271317300,52800,52700,52800,52700,981
20240417,130100,31219571100,52700,52800,52800,52700,298
20240417,130000,31203860600,52700,52800,52800,52700,748
20240417,125900,31164439100,52800,52700,52800,52700,1040
20240417,125800,31109585200,52700,52600,52700,52600,1366
20240417,125700,31037612800,52700,52600,52700,52600,675
20240417,125600,31002087000,52700,52700,52800,52600,2316
20240417,125500,30879976300,52700,52700,52800,52700,2567
20240417,125400,30744682300,52700,52700,52800,52700,1502
20240417,125300,30665486600,52700,52600,52800,52600,1780
20240417,125200,30571659700,52700,52700,52700,52600,1800
20240417,125100,30476835200,52700,52700,52700,52600,880
20240417,125000,30430476300,52600,52700,52700,52600,1696
20240417,124900,30341160600,52600,52600,52700,52600,910
20240417,124800,30293285100,52600,52600,52700,52600,1307
20240417,124700,30224427600,52600,52600,52700,52600,794
20240417,124600,30182649000,52700,52600,52700,52600,716
20240417,124500,30144972900,52600,52600,52700,52600,817
20240417,124400,30101957900,52600,52700,52800,52600,1684
20240417,124300,30013214800,52700,52700,52800,52700,1138
20240417,124200,29953173600,52800,52800,52800,52700,1287
20240417,124100,29885338500,52700,52800,52800,52700,1047
20240417,124000,29830080300,52700,52700,52800,52700,1058
20240417,123900,29774316400,52700,52700,52800,52700,2372
20240417,123800,29649263600,52800,52700,52800,52700,270
20240417,123700,29635021900,52700,52800,52800,52700,1651
20240417,123600,29547908300,52800,52700,52800,52700,982
20240417,123500,29496145000,52700,52800,52800,52700,284
20240417,123400,29481166800,52800,52700,52800,52600,3019
20240417,123300,29322132100,52700,52700,52700,52600,1121
20240417,123200,29263106400,52700,52700,52700,52600,793
20240417,123100,29221335600,52700,52700,52700,52600,1687
20240417,123000,29132495300,52700,52600,52700,52600,947
20240417,122900,29082632700,52700,52800,52800,52600,10481
20240417,122800,28530957000,52800,52800,52900,52700,10740
20240417,122700,27963822400,52800,52900,52900,52800,1562
20240417,122600,27881286200,52900,52800,52900,52800,907
20240417,122500,27833341000,52900,52800,52900,52800,433
20240417,122400,27810466000,52800,52800,52900,52800,1208
20240417,122300,27746658200,52900,52800,52900,52800,1528
20240417,122200,27665897000,52900,52800,52900,52800,736
20240417,122100,27626983400,52900,52800,52900,52800,850
20240417,122000,27582097400,52800,52900,52900,52800,1213
20240417,121900,27517963300,52900,52800,52900,52800,881
20240417,121800,27471397000,52900,52800,52900,52800,1034
20240417,121700,27416793100,52900,52900,53000,52800,5234
20240417,121600,27139916100,53000,52900,53000,52900,551
20240417,121500,27110762100,53000,52900,53000,52900,623
20240417,121400,27077802800,52900,53000,53000,52900,744
20240417,121300,27038440200,53000,53000,53000,52900,348
20240417,121200,27020018200,52900,52900,53000,52800,872
20240417,121100,26973894300,52800,52800,52900,52800,3850
20240417,121000,26770277100,52800,52900,52900,52800,835
20240417,120900,26726144300,52800,52800,52900,52700,1064
20240417,120800,26669950100,52800,52900,52900,52700,6990
20240417,120700,26300925600,52900,52800,52900,52800,1084
20240417,120600,26243652400,52800,53000,53000,52800,11989
20240417,120500,25609328500,53000,52900,53000,52900,1249
20240417,120400,25543205300,52900,52900,53000,52900,706
20240417,120300,25505846600,52900,53000,53000,52900,586
20240417,120200,25474832100,52900,52900,53000,52900,888
20240417,120100,25427855100,52900,52900,53000,52900,581
20240417,120000,25397114200,52900,52900,53000,52900,1049
20240417,115900,25341612600,52900,52900,53000,52900,443
20240417,115800,25318168600,52900,53000,53000,52900,908
20240417,115700,25270130000,52900,52900,53000,52900,455
20240417,115600,25246056000,52900,52900,53000,52900,481
20240417,115500,25220604300,53000,53000,53000,52900,735
20240417,115400,25181720100,52900,53000,53000,52900,633
20240417,115300,25148224800,52900,53000,53000,52900,445
20240417,115200,25124660500,53000,53000,53000,52900,806
20240417,115100,25082013900,52900,52900,53000,52900,1896
20240417,115000,24981592700,52900,52900,53000,52900,1567
20240417,114900,24898686300,53000,52900,53000,52900,1022
20240417,114800,24844585500,52900,52900,53000,52900,1404
20240417,114700,24770229000,52900,53000,53000,52900,634
20240417,114600,24736643700,53000,52900,53000,52900,1219
20240417,114500,24672068200,53000,53100,53100,52900,3243
20240417,114400,24500168500,53100,53000,53100,53000,802
20240417,114300,24457629900,53000,53000,53100,53000,877
20240417,114200,24411094100,53100,53000,53100,53000,1843
20240417,114100,24313408200,53000,53000,53100,53000,1356
20240417,114000,24241434500,53000,53000,53200,53000,1886
20240417,113900,24141294800,53000,53100,53100,53000,1738
20240417,113800,24049055700,53100,53100,53200,53000,3426
20240417,113700,23867309600,53100,53000,53100,52900,2706
20240417,113600,23723915600,52900,52800,53000,52800,4316
20240417,113500,23495628900,52800,52900,52900,52800,693
20240417,113400,23458996900,52800,52800,52900,52700,1445
20240417,113300,23382711100,52900,52700,52900,52700,3775
20240417,113200,23183455800,52700,52800,52800,52700,1092
20240417,113100,23125878000,52800,52800,52800,52700,3378
20240417,113000,22947740400,52800,52800,52800,52700,1061
20240417,112900,22891739100,52700,52700,52800,52700,1269
20240417,112800,22824821600,52800,52700,52800,52700,884
20240417,112700,22778183700,52800,52600,52800,52600,3780
20240417,112600,22578980000,52700,52600,52700,52600,1060
20240417,112500,22523202300,52600,52600,52700,52600,946
20240417,112400,22473415300,52600,52700,52700,52600,1406
20240417,112300,22399366000,52700,52600,52700,52600,1170
20240417,112200,22337800200,52600,52700,52700,52600,864
20240417,112100,22292316600,52700,52700,52700,52600,611
20240417,112000,22260143200,52600,52600,52700,52600,2172
20240417,111900,22145751600,52600,52700,52700,52600,771
20240417,111800,22105181500,52700,52600,52700,52600,706
20240417,111700,22068026400,52700,52500,52700,52500,1413
20240417,111600,21993699400,52500,52700,52700,52500,1202
20240417,111500,21930441600,52700,52600,52700,52500,1551
20240417,111400,21848790200,52600,52600,52700,52500,2319
20240417,111300,21726810800,52500,52400,52500,52400,4393
20240417,111200,21496271200,52400,52500,52500,52400,876
20240417,111100,21450333600,52500,52400,52500,52400,679
20240417,111000,21414713400,52400,52400,52500,52400,1333
20240417,110900,21344801100,52400,52400,52500,52400,653
20240417,110800,21310566100,52400,52400,52500,52400,420
20240417,110700,21288538100,52500,52400,52500,52400,925
20240417,110600,21240046100,52500,52300,52500,52300,5126
20240417,110500,20971466500,52300,52400,52400,52300,672
20240417,110400,20936294700,52300,52400,52400,52300,737
20240417,110300,20897743900,52400,52400,52400,52300,1553
20240417,110200,20816483400,52400,52300,52400,52300,854
20240417,110100,20771801300,52300,52400,52400,52300,1163
20240417,110000,20710895400,52400,52300,52400,52200,2894
20240417,105900,20559544900,52300,52200,52400,52200,6309
20240417,105800,20229392900,52200,52300,52400,52200,4187
20240417,105700,20010423500,52300,52300,52400,52300,2369
20240417,105600,19886439100,52300,52400,52400,52300,1344
20240417,105500,19816102300,52400,52400,52400,52300,1819
20240417,105400,19720879400,52400,52500,52600,52300,4241
20240417,105300,19498539500,52600,52400,52600,52300,3177
20240417,105200,19331943300,52300,52300,52400,52300,1292
20240417,105100,19264269700,52400,52300,52400,52300,938
20240417,105000,19215196100,52300,52300,52400,52300,2766
20240417,104900,19070409500,52400,52300,52400,52300,166
20240417,104800,19061724800,52300,52300,52400,52300,893
20240417,104700,19015010300,52300,52400,52400,52300,1881
20240417,104600,18916564900,52400,52400,52500,52300,6786
20240417,104500,18560834500,52400,52400,52500,52400,1044
20240417,104400,18506128200,52500,52600,52600,52400,1895
20240417,104300,18406630600,52600,52500,52600,52500,1175
20240417,104200,18344858100,52500,52600,52600,52500,1561
20240417,104100,18262815700,52600,52600,52700,52500,2432
20240417,104000,18134886700,52600,52700,52700,52600,1219
20240417,103900,18070711800,52700,52600,52700,52600,1055
20240417,103800,18015206600,52600,52600,52700,52600,1381
20240417,103700,17942523700,52700,52600,52700,52600,1426
20240417,103600,17867452800,52600,52500,52700,52500,2776
20240417,103500,17721421300,52500,52500,52600,52500,721
20240417,103400,17683550700,52500,52500,52600,52500,1416
20240417,103300,17609209100,52500,52400,52500,52400,2045
20240417,103200,17501858600,52400,52500,52500,52400,558
20240417,103100,17472598300,52500,52400,52500,52300,2811
20240417,103000,17325256900,52300,52400,52400,52300,2441
20240417,102900,17197442900,52300,52400,52400,52300,1823
20240417,102800,17102076200,52300,52400,52400,52300,1758
20240417,102700,17010119200,52300,52500,52500,52300,2131
20240417,102600,16898447600,52400,52400,52500,52400,1261
20240417,102500,16832366800,52400,52500,52600,52400,3202
20240417,102400,16664342900,52500,52500,52600,52400,2131
20240417,102300,16552498300,52400,52500,52500,52300,2095
20240417,102200,16442643000,52500,52500,52600,52300,5856
20240417,102100,16135535100,52500,52400,52500,52400,4417
20240417,102000,15903843600,52400,52500,52600,52400,3812
20240417,101900,15703753500,52400,52400,52400,52300,2239
20240417,101800,15586456700,52300,52300,52400,52300,2467
20240417,101700,15457359800,52300,52300,52400,52200,10049
20240417,101600,14931717400,52400,52600,52600,52300,3873
20240417,101500,14728629700,52600,52600,52600,52500,2175
20240417,101400,14614330400,52600,52500,52600,52400,968
20240417,101300,14563516800,52400,52300,52500,52300,4926
20240417,101200,14305164000,52400,52400,52500,52300,9226
20240417,101100,13821922800,52400,52500,52600,52400,1999
20240417,101000,13717038000,52500,52500,52600,52500,10443
20240417,100900,13168511600,52500,52600,52700,52500,3679
20240417,100800,12975015100,52600,52600,52700,52600,2846
20240417,100700,12825143200,52600,52700,52700,52600,5046
20240417,100600,12559615500,52700,52600,52700,52600,770
20240417,100500,12519090000,52700,52800,53000,52600,10473
20240417,100400,11966770700,52800,52800,52800,52700,1833
20240417,100300,11869995300,52700,52800,52900,52700,14114
20240417,100200,11124415800,52800,52800,52900,52700,7439
20240417,100100,10731634500,52900,52800,52900,52800,2033
20240417,100000,10624254000,52900,53000,53000,52800,8599
20240417,095900,10169361900,52900,53000,53000,52900,1418
20240417,095800,10094339500,53000,52900,53000,52900,651
20240417,095700,10059872600,52900,52900,53000,52900,212
20240417,095600,10048650000,53000,52900,53000,52900,1183
20240417,095500,9985997100,53000,53000,53000,52900,979
20240417,095400,9934180600,53000,53000,53000,52900,2673
20240417,095300,9792601300,53000,53000,53000,52900,1579
20240417,095200,9708975900,52900,53000,53000,52900,1343
20240417,095100,9637895000,53000,53000,53000,52900,987
20240417,095000,9585662900,53000,53000,53000,52900,1284
20240417,094900,9517649400,53000,52900,53100,52900,3182
20240417,094800,9349119700,52900,52900,53000,52800,1835
20240417,094700,9252093000,52900,52900,52900,52800,7842
20240417,094600,8837751600,52900,53000,53000,52800,4760
20240417,094500,8585920900,53000,53100,53100,52900,3537
20240417,094400,8398472700,53000,52900,53100,52900,1936
20240417,094300,8295902800,53000,53000,53100,52900,2063
20240417,094200,8186573300,53100,53000,53100,52900,2336
20240417,094100,8062674400,53000,53000,53100,52900,7780
20240417,094000,7650356300,53000,53100,53200,53000,2658
20240417,093900,7509337400,53200,53100,53200,53100,1548
20240417,093800,7427109400,53200,53300,53300,53100,2557
20240417,093700,7290987200,53300,53300,53300,53200,390
20240417,093600,7270230900,53300,53200,53300,53100,788
20240417,093500,7228283900,53200,53100,53200,53100,1792
20240417,093400,7132977000,53100,53100,53200,53000,8123
20240417,093300,6701580100,53100,53200,53200,53100,2160
20240417,093200,6586716900,53300,53300,53300,53200,890
20240417,093100,6539338400,53200,53300,53400,53200,2996
20240417,093000,6379507100,53300,53300,53300,53200,477
20240417,092900,6354088400,53200,53100,53300,53100,8497
20240417,092800,5902045200,53100,53200,53200,53000,22454
20240417,092700,4708791700,53300,53300,53400,53200,5261
20240417,092600,4428400200,53400,53400,53400,53300,902
20240417,092500,4380245900,53400,53400,53400,53300,982
20240417,092400,4327814900,53400,53400,53400,53300,1287
20240417,092300,4259102500,53400,53400,53400,53300,1080
20240417,092200,4201443900,53300,53300,53400,53200,1452
20240417,092100,4124041500,53300,53300,53300,53200,1880
20240417,092000,4023866300,53200,53300,53300,53200,1724
20240417,091900,3932063200,53200,53300,53300,53200,1679
20240417,091800,3842597900,53300,53400,53400,53200,2845
20240417,091700,3690914800,53400,53300,53400,53200,4869
20240417,091600,3431409300,53300,53200,53300,53200,625
20240417,091500,3398116800,53200,53300,53300,53200,103
20240417,091400,3392632000,53300,53300,53300,53200,93
20240417,091300,3387680600,53300,53300,53300,53200,466
20240417,091200,3362855700,53300,53300,53500,53200,5618
20240417,091100,3063324300,53300,53300,53400,53300,2989
20240417,091000,2903972800,53300,53300,53300,53200,640
20240417,090900,2869865100,53300,53300,53400,53200,5240
20240417,090800,2590843900,53200,53400,53400,53200,3321
20240417,090700,2413848100,53300,53500,53500,53300,2350
20240417,090600,2288387500,53500,53400,53500,53300,1125
20240417,090500,2228316300,53400,53600,53600,53300,4252
20240417,090400,2001232200,53500,53800,53900,53500,4999
20240417,090300,1732746600,53800,53700,53800,53600,3436
20240417,090200,1548153300,53700,53700,53700,53600,3696
20240417,090100,1349991700,53700,53500,54000,53300,9756
20240417,090000,826861400,53500,53500,53500,53200,15468