KissMeData/199800/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201300,7331204300,64200,64200,64200,64200,1143
20240403,201200,7331204300,64200,64200,64200,64200,0
20240403,201100,7331204300,64200,64200,64200,64200,0
20240403,201000,7331204300,64200,64200,64200,64200,0
20240403,200900,7331204300,64200,64200,64200,64200,0
20240403,200800,7331204300,64200,64200,64200,64200,0
20240403,200700,7331204300,64200,64200,64200,64200,0
20240403,200600,7331204300,64200,64200,64200,64200,0
20240403,200500,7331204300,64200,64200,64200,64200,0
20240403,200400,7331204300,64200,64200,64200,64200,0
20240403,200300,7331204300,64200,64200,64200,64200,0
20240403,200200,7331204300,64200,64200,64200,64200,0
20240403,200100,7331204300,64200,64200,64200,64200,0
20240403,200000,7331204300,64200,64200,64200,64200,0
20240403,195900,7331204300,64200,64200,64200,64200,0
20240403,195800,7331204300,64200,64200,64200,64200,0
20240403,195700,7331204300,64200,64200,64200,64200,0
20240403,195600,7331204300,64200,64200,64200,64200,0
20240403,195500,7331204300,64200,64200,64200,64200,0
20240403,195400,7331204300,64200,64200,64200,64200,0
20240403,195300,7331204300,64200,64200,64200,64200,0
20240403,195200,7331204300,64200,64200,64200,64200,0
20240403,195100,7331204300,64200,64200,64200,64200,0
20240403,195000,7331204300,64200,64200,64200,64200,0
20240403,194900,7331204300,64200,64200,64200,64200,0
20240403,194800,7331204300,64200,64200,64200,64200,0
20240403,194700,7331204300,64200,64200,64200,64200,0
20240403,194600,7331204300,64200,64200,64200,64200,0
20240403,194500,7331204300,64200,64200,64200,64200,0
20240403,194400,7331204300,64200,64200,64200,64200,0
20240403,194300,7331204300,64200,64200,64200,64200,1143
20240403,194200,7331204300,64200,64200,64200,64200,0
20240403,194100,7331204300,64200,64200,64200,64200,0
20240403,194000,7331204300,64200,64200,64200,64200,0
20240403,193900,7331204300,64200,64200,64200,64200,0
20240403,193800,7331204300,64200,64200,64200,64200,0
20240403,193700,7331204300,64200,64200,64200,64200,0
20240403,193600,7331204300,64200,64200,64200,64200,0
20240403,193500,7331204300,64200,64200,64200,64200,0
20240403,193400,7331204300,64200,64200,64200,64200,0
20240403,193300,7331204300,64200,64200,64200,64200,0
20240403,193200,7331204300,64200,64200,64200,64200,0
20240403,193100,7331204300,64200,64200,64200,64200,0
20240403,193000,7331204300,64200,64200,64200,64200,0
20240403,192900,7331204300,64200,64200,64200,64200,0
20240403,192800,7331204300,64200,64200,64200,64200,0
20240403,192700,7331204300,64200,64200,64200,64200,0
20240403,192600,7331204300,64200,64200,64200,64200,0
20240403,192500,7331204300,64200,64200,64200,64200,0
20240403,192400,7331204300,64200,64200,64200,64200,0
20240403,192300,7331204300,64200,64200,64200,64200,0
20240403,192200,7331204300,64200,64200,64200,64200,0
20240403,192100,7331204300,64200,64200,64200,64200,0
20240403,192000,7331204300,64200,64200,64200,64200,0
20240403,191900,7331204300,64200,64200,64200,64200,0
20240403,191800,7331204300,64200,64200,64200,64200,0
20240403,191700,7331204300,64200,64200,64200,64200,0
20240403,191600,7331204300,64200,64200,64200,64200,0
20240403,191500,7331204300,64200,64200,64200,64200,0
20240403,191400,7331204300,64200,64200,64200,64200,0
20240403,191300,7331204300,64200,64200,64200,64200,1143
20240403,191200,7331204300,64200,64200,64200,64200,0
20240403,191100,7331204300,64200,64200,64200,64200,0
20240403,191000,7331204300,64200,64200,64200,64200,0
20240403,190900,7331204300,64200,64200,64200,64200,0
20240403,190800,7331204300,64200,64200,64200,64200,0
20240403,190700,7331204300,64200,64200,64200,64200,0
20240403,190600,7331204300,64200,64200,64200,64200,0
20240403,190500,7331204300,64200,64200,64200,64200,0
20240403,190400,7331204300,64200,64200,64200,64200,0
20240403,190300,7331204300,64200,64200,64200,64200,0
20240403,190200,7331204300,64200,64200,64200,64200,0
20240403,190100,7331204300,64200,64200,64200,64200,0
20240403,190000,7331204300,64200,64200,64200,64200,0
20240403,185900,7331204300,64200,64200,64200,64200,0
20240403,185800,7331204300,64200,64200,64200,64200,0
20240403,185700,7331204300,64200,64200,64200,64200,0
20240403,185600,7331204300,64200,64200,64200,64200,0
20240403,185500,7331204300,64200,64200,64200,64200,0
20240403,185400,7331204300,64200,64200,64200,64200,0
20240403,185300,7331204300,64200,64200,64200,64200,0
20240403,185200,7331204300,64200,64200,64200,64200,0
20240403,185100,7331204300,64200,64200,64200,64200,0
20240403,185000,7331204300,64200,64200,64200,64200,0
20240403,184900,7331204300,64200,64200,64200,64200,0
20240403,184800,7331204300,64200,64200,64200,64200,0
20240403,184700,7331204300,64200,64200,64200,64200,0
20240403,184600,7331204300,64200,64200,64200,64200,0
20240403,184500,7331204300,64200,64200,64200,64200,0
20240403,184400,7331204300,64200,64200,64200,64200,0
20240403,184300,7331204300,64200,64200,64200,64200,1143
20240403,184200,7331204300,64200,64200,64200,64200,0
20240403,184100,7331204300,64200,64200,64200,64200,0
20240403,184000,7331204300,64200,64200,64200,64200,0
20240403,183900,7331204300,64200,64200,64200,64200,0
20240403,183800,7331204300,64200,64200,64200,64200,0
20240403,183700,7331204300,64200,64200,64200,64200,0
20240403,183600,7331204300,64200,64200,64200,64200,0
20240403,183500,7331204300,64200,64200,64200,64200,0
20240403,183400,7331204300,64200,64200,64200,64200,0
20240403,183300,7331204300,64200,64200,64200,64200,0
20240403,183200,7331204300,64200,64200,64200,64200,0
20240403,183100,7331204300,64200,64200,64200,64200,0
20240403,183000,7331204300,64200,64200,64200,64200,0
20240403,182900,7331204300,64200,64200,64200,64200,0
20240403,182800,7331204300,64200,64200,64200,64200,0
20240403,182700,7331204300,64200,64200,64200,64200,0
20240403,182600,7331204300,64200,64200,64200,64200,0
20240403,182500,7331204300,64200,64200,64200,64200,0
20240403,182400,7331204300,64200,64200,64200,64200,0
20240403,182300,7331204300,64200,64200,64200,64200,0
20240403,182200,7331204300,64200,64200,64200,64200,0
20240403,182100,7331204300,64200,64200,64200,64200,0
20240403,182000,7331204300,64200,64200,64200,64200,0
20240403,181900,7331204300,64200,64200,64200,64200,0
20240403,181800,7331204300,64200,64200,64200,64200,0
20240403,181700,7331204300,64200,64200,64200,64200,0
20240403,181600,7331204300,64200,64200,64200,64200,0
20240403,181500,7331204300,64200,64200,64200,64200,0
20240403,181400,7331204300,64200,64200,64200,64200,0
20240403,181300,7331204300,64200,64200,64200,64200,1143
20240403,181200,7331204300,64200,64200,64200,64200,0
20240403,181100,7331204300,64200,64200,64200,64200,0
20240403,181000,7331204300,64200,64200,64200,64200,0
20240403,180900,7331204300,64200,64200,64200,64200,0
20240403,180800,7331204300,64200,64200,64200,64200,0
20240403,180700,7331204300,64200,64200,64200,64200,0
20240403,180600,7331204300,64200,64200,64200,64200,0
20240403,180500,7331204300,64200,64200,64200,64200,0
20240403,180400,7331204300,64200,64200,64200,64200,0
20240403,180300,7331204300,64200,64200,64200,64200,0
20240403,180200,7331204300,64200,64200,64200,64200,0
20240403,180100,7331204300,64200,64200,64200,64200,0
20240403,180000,7331204300,64200,64200,64200,64200,0
20240403,175900,7331204300,64200,64200,64200,64200,0
20240403,175800,7331204300,64200,64200,64200,64200,0
20240403,175700,7331204300,64200,64200,64200,64200,0
20240403,175600,7331204300,64200,64200,64200,64200,0
20240403,175500,7331204300,64200,64200,64200,64200,0
20240403,175400,7331204300,64200,64200,64200,64200,0
20240403,175300,7331204300,64200,64200,64200,64200,0
20240403,175200,7331204300,64200,64200,64200,64200,0
20240403,175100,7331204300,64200,64200,64200,64200,0
20240403,175000,7331204300,64200,64200,64200,64200,0
20240403,174900,7331204300,64200,64200,64200,64200,0
20240403,174800,7331204300,64200,64200,64200,64200,0
20240403,174700,7331204300,64200,64200,64200,64200,0
20240403,174600,7331204300,64200,64200,64200,64200,0
20240403,174500,7331204300,64200,64200,64200,64200,0
20240403,174400,7331204300,64200,64200,64200,64200,0
20240403,174300,7331204300,64200,64200,64200,64200,1143
20240403,174200,7331204300,64200,64200,64200,64200,0
20240403,174100,7331204300,64200,64200,64200,64200,0
20240403,174000,7331204300,64200,64200,64200,64200,0
20240403,173900,7331204300,64200,64200,64200,64200,0
20240403,173800,7331204300,64200,64200,64200,64200,0
20240403,173700,7331204300,64200,64200,64200,64200,0
20240403,173600,7331204300,64200,64200,64200,64200,0
20240403,173500,7331204300,64200,64200,64200,64200,0
20240403,173400,7331204300,64200,64200,64200,64200,0
20240403,173300,7331204300,64200,64200,64200,64200,0
20240403,173200,7331204300,64200,64200,64200,64200,0
20240403,173100,7331204300,64200,64200,64200,64200,0
20240403,173000,7331204300,64200,64200,64200,64200,0
20240403,172900,7331204300,64200,64200,64200,64200,0
20240403,172800,7331204300,64200,64200,64200,64200,0
20240403,172700,7331204300,64200,64200,64200,64200,0
20240403,172600,7331204300,64200,64200,64200,64200,0
20240403,172500,7331204300,64200,64200,64200,64200,0
20240403,172400,7331204300,64200,64200,64200,64200,0
20240403,172300,7331204300,64200,64200,64200,64200,0
20240403,172200,7331204300,64200,64200,64200,64200,0
20240403,172100,7331204300,64200,64200,64200,64200,0
20240403,172000,7331204300,64200,64200,64200,64200,0
20240403,171900,7331204300,64200,64200,64200,64200,0
20240403,171800,7331204300,64200,64200,64200,64200,0
20240403,171700,7331204300,64200,64200,64200,64200,0
20240403,171600,7331204300,64200,64200,64200,64200,0
20240403,171500,7331204300,64200,64200,64200,64200,0
20240403,171400,7331204300,64200,64200,64200,64200,0
20240403,171300,7331204300,64200,64200,64200,64200,1143
20240403,171200,7331204300,64200,64200,64200,64200,0
20240403,171100,7331204300,64200,64200,64200,64200,0
20240403,171000,7331204300,64200,64200,64200,64200,0
20240403,170900,7331204300,64200,64200,64200,64200,0
20240403,170800,7331204300,64200,64200,64200,64200,0
20240403,170700,7331204300,64200,64200,64200,64200,0
20240403,170600,7331204300,64200,64200,64200,64200,0
20240403,170500,7331204300,64200,64200,64200,64200,0
20240403,170400,7331204300,64200,64200,64200,64200,0
20240403,170300,7331204300,64200,64200,64200,64200,0
20240403,170200,7331204300,64200,64200,64200,64200,0
20240403,170100,7331204300,64200,64200,64200,64200,0
20240403,170000,7331204300,64200,64200,64200,64200,0
20240403,165900,7331204300,64200,64200,64200,64200,0
20240403,165800,7331204300,64200,64200,64200,64200,0
20240403,165700,7331204300,64200,64200,64200,64200,0
20240403,165600,7331204300,64200,64200,64200,64200,0
20240403,165500,7331204300,64200,64200,64200,64200,0
20240403,165400,7331204300,64200,64200,64200,64200,0
20240403,165300,7331204300,64200,64200,64200,64200,0
20240403,165200,7331204300,64200,64200,64200,64200,0
20240403,165100,7331204300,64200,64200,64200,64200,0
20240403,165000,7331204300,64200,64200,64200,64200,0
20240403,164900,7331204300,64200,64200,64200,64200,0
20240403,164800,7331204300,64200,64200,64200,64200,0
20240403,164700,7331204300,64200,64200,64200,64200,0
20240403,164600,7331204300,64200,64200,64200,64200,0
20240403,164500,7331204300,64200,64200,64200,64200,0
20240403,164400,7331204300,64200,64200,64200,64200,0
20240403,164300,7331204300,64200,64200,64200,64200,1143
20240403,164200,7331204300,64200,64200,64200,64200,0
20240403,164100,7331204300,64200,64200,64200,64200,0
20240403,164000,7331204300,64200,64200,64200,64200,0
20240403,163900,7331204300,64200,64200,64200,64200,0
20240403,163800,7331204300,64200,64200,64200,64200,0
20240403,163700,7331204300,64200,64200,64200,64200,0
20240403,163600,7331204300,64200,64200,64200,64200,0
20240403,163500,7331204300,64200,64200,64200,64200,0
20240403,163400,7331204300,64200,64200,64200,64200,0
20240403,163300,7331204300,64200,64200,64200,64200,0
20240403,163200,7331204300,64200,64200,64200,64200,0
20240403,163100,7331204300,64200,64200,64200,64200,0
20240403,163000,7331204300,64200,64200,64200,64200,0
20240403,162900,7331204300,64200,64200,64200,64200,0
20240403,162800,7331204300,64200,64200,64200,64200,0
20240403,162700,7331204300,64200,64200,64200,64200,0
20240403,162600,7331204300,64200,64200,64200,64200,0
20240403,162500,7331204300,64200,64200,64200,64200,0
20240403,162400,7331204300,64200,64200,64200,64200,0
20240403,162300,7331204300,64200,64200,64200,64200,0
20240403,162200,7331204300,64200,64200,64200,64200,0
20240403,162100,7331204300,64200,64200,64200,64200,0
20240403,162000,7331204300,64200,64200,64200,64200,0
20240403,161900,7331204300,64200,64200,64200,64200,0
20240403,161800,7331204300,64200,64200,64200,64200,0
20240403,161700,7331204300,64200,64200,64200,64200,0
20240403,161600,7331204300,64200,64200,64200,64200,0
20240403,161500,7331204300,64200,64200,64200,64200,0
20240403,161400,7331204300,64200,64200,64200,64200,0
20240403,161300,7331204300,64200,64200,64200,64200,1143
20240403,161200,7331204300,64200,64200,64200,64200,0
20240403,161100,7331204300,64200,64200,64200,64200,0
20240403,161000,7331204300,64200,64200,64200,64200,0
20240403,160900,7331204300,64200,64200,64200,64200,0
20240403,160800,7331204300,64200,64200,64200,64200,0
20240403,160700,7331204300,64200,64200,64200,64200,0
20240403,160600,7331204300,64200,64200,64200,64200,0
20240403,160500,7331204300,64200,64200,64200,64200,0
20240403,160400,7331204300,64200,64200,64200,64200,0
20240403,160300,7331204300,64200,64200,64200,64200,0
20240403,160200,7331204300,64200,64200,64200,64200,0
20240403,160100,7331204300,64200,64200,64200,64200,0
20240403,160000,7331204300,64200,64200,64200,64200,0
20240403,155900,7331204300,64200,64200,64200,64200,0
20240403,155800,7331204300,64200,64200,64200,64200,0
20240403,155700,7331204300,64200,64200,64200,64200,0
20240403,155600,7331204300,64200,64200,64200,64200,0
20240403,155500,7331204300,64200,64200,64200,64200,0
20240403,155400,7331204300,64200,64200,64200,64200,0
20240403,155300,7331204300,64200,64200,64200,64200,0
20240403,155200,7331204300,64200,64200,64200,64200,0
20240403,155100,7331204300,64200,64200,64200,64200,0
20240403,155000,7331204300,64200,64200,64200,64200,0
20240403,154900,7331204300,64200,64200,64200,64200,0
20240403,154800,7331204300,64200,64200,64200,64200,0
20240403,154700,7331204300,64200,64200,64200,64200,0
20240403,154600,7331204300,64200,64200,64200,64200,0
20240403,154500,7331204300,64200,64200,64200,64200,0
20240403,154400,7331204300,64200,64200,64200,64200,0
20240403,154300,7331204300,64200,64200,64200,64200,1143
20240403,154200,7331204300,64200,64200,64200,64200,0
20240403,154100,7331204300,64200,64200,64200,64200,0
20240403,154000,7331204300,64200,64200,64200,64200,0
20240403,153900,7331204300,64200,64200,64200,64200,0
20240403,153800,7331204300,64200,64200,64200,64200,0
20240403,153700,7331204300,64200,64200,64200,64200,0
20240403,153600,7331204300,64200,64200,64200,64200,0
20240403,153500,7331204300,64200,64200,64200,64200,0
20240403,153400,7331204300,64200,64200,64200,64200,0
20240403,153300,7331204300,64200,64200,64200,64200,0
20240403,153200,7331204300,64200,64200,64200,64200,0
20240403,153100,7331204300,64200,64200,64200,64200,0
20240403,153000,7331204300,64200,64200,64200,64200,1143
20240403,152900,7257823700,64300,64300,64300,64300,0
20240403,152800,7257823700,64300,64300,64300,64300,0
20240403,152700,7257823700,64300,64300,64300,64300,0
20240403,152600,7257823700,64300,64300,64300,64300,0
20240403,152500,7257823700,64300,64300,64300,64300,0
20240403,152400,7257823700,64300,64300,64300,64300,0
20240403,152300,7257823700,64300,64300,64300,64300,0
20240403,152200,7257823700,64300,64300,64300,64300,0
20240403,152100,7257823700,64300,64300,64300,64300,0
20240403,152000,7257823700,64300,64300,64300,64300,0
20240403,151900,7257823700,64300,64300,64500,64300,311
20240403,151800,7237797600,64300,64200,64300,64200,376
20240403,151700,7213652600,64200,64200,64300,64200,601
20240403,151600,7175063400,64300,64300,64300,64300,265
20240403,151500,7158023900,64300,64300,64300,64300,61
20240403,151400,7154101600,64500,64300,64500,64200,151
20240403,151300,7144376500,64300,64300,64500,64300,147
20240403,151200,7134907800,64400,64300,64400,64300,57
20240403,151100,7131242400,64300,64200,64500,64200,530
20240403,151000,7097171400,64200,64300,64300,64200,49
20240403,150900,7094025100,64300,64300,64300,64200,393
20240403,150800,7068789400,64300,64300,64300,64300,101
20240403,150700,7062295100,64200,64200,64300,64200,73
20240403,150600,7057608400,64200,64200,64300,64200,35
20240403,150500,7055361200,64200,64200,64300,64200,143
20240403,150400,7046170400,64300,64200,64400,64200,88
20240403,150300,7040513800,64200,64200,64200,64200,14
20240403,150200,7039615000,64200,64200,64200,64200,33
20240403,150100,7037496400,64100,64400,64400,64100,50
20240403,150000,7034284100,64400,64100,64400,64100,19
20240403,145900,7033065600,64100,64100,64100,64100,632
20240403,145800,6992554400,64100,64200,64300,64100,57
20240403,145700,6988895000,64200,64200,64200,64200,113
20240403,145600,6981640400,64200,64200,64200,64200,7
20240403,145500,6981191000,64200,64200,64200,64200,17
20240403,145400,6980099600,64200,64200,64200,64200,23
20240403,145300,6978623000,64200,64400,64400,64200,29
20240403,145200,6976757400,64400,64500,64500,64400,18
20240403,145100,6975597600,64100,64400,64400,64100,242
20240403,145000,6960059000,64300,64400,64600,64300,311
20240403,144900,6940058800,64400,64300,64500,64300,54
20240403,144800,6936576100,64400,64300,64400,64300,13
20240403,144700,6935739400,64300,64400,64400,64300,62
20240403,144600,6931750400,64400,64400,64400,64300,39
20240403,144500,6929239800,64300,64300,64400,64300,66
20240403,144400,6924991000,64400,64400,64400,64400,239
20240403,144300,6909599400,64500,64400,64500,64400,65
20240403,144200,6905408000,64400,64300,64400,64300,11
20240403,144100,6904699800,64300,64300,64300,64300,17
20240403,144000,6903606700,64300,64300,64300,64300,100
20240403,143900,6897176700,64300,64300,64300,64300,3
20240403,143800,6896983800,64200,64400,64500,64200,22
20240403,143700,6895570600,64200,64100,64200,64100,112
20240403,143600,6888380500,64100,64200,64200,64100,42
20240403,143500,6885686500,64100,64100,64100,64100,200
20240403,143400,6872866500,64100,64100,64100,64100,14
20240403,143300,6871969100,64100,64100,64100,64100,252
20240403,143200,6855815900,64100,64100,64100,64100,66
20240403,143100,6851585300,64100,64000,64100,64000,92
20240403,143000,6845693800,64100,64000,64100,64000,116
20240403,142900,6838268200,64000,64000,64000,64000,3
20240403,142800,6838076200,64100,64100,64100,64100,116
20240403,142700,6830640600,64100,64100,64100,64100,108
20240403,142600,6823717800,64100,64100,64100,64100,0
20240403,142500,6823717800,64100,64100,64100,64100,3
20240403,142400,6823525500,64100,64100,64100,64100,0
20240403,142300,6823525500,64100,64100,64100,64100,222
20240403,142200,6809295300,64100,64100,64100,64100,10
20240403,142100,6808654300,64100,64000,64100,64000,55
20240403,142000,6805131800,64000,64000,64000,64000,30
20240403,141900,6803211800,64000,63900,64000,63900,29
20240403,141800,6801358200,63900,64100,64100,63900,612
20240403,141700,6762205600,64100,64100,64100,64100,141
20240403,141600,6753167500,64100,64300,64300,64100,535
20240403,141500,6718840700,64300,64400,64400,64300,162
20240403,141400,6708424000,64300,64400,64400,64300,5
20240403,141300,6708102400,64300,64400,64400,64300,41
20240403,141200,6705462700,64500,64400,64500,64300,207
20240403,141100,6692139400,64500,64500,64500,64500,26
20240403,141000,6690462400,64400,64500,64500,64400,64
20240403,140900,6686335800,64400,64500,64500,64400,9
20240403,140800,6685756100,64400,64500,64500,64400,99
20240403,140700,6679377800,64500,64500,64500,64500,2
20240403,140600,6679248800,64500,64500,64500,64500,57
20240403,140500,6675572300,64500,64600,64600,64500,6
20240403,140400,6675185100,64600,64600,64600,64600,32
20240403,140300,6673117900,64600,64700,64700,64600,73
20240403,140200,6668400600,64700,64700,64700,64700,13
20240403,140100,6667559500,64700,64700,64700,64600,58
20240403,140000,6663810000,64800,64800,64800,64800,63
20240403,135900,6659727600,64800,64800,64800,64800,280
20240403,135800,6641583600,64600,64600,64800,64600,3
20240403,135700,6641389600,64500,64500,64500,64500,2
20240403,135600,6641260600,64500,64500,64500,64500,1
20240403,135500,6641196100,64900,64900,64900,64900,0
20240403,135400,6641196100,64900,64400,64900,64400,118
20240403,135300,6633563900,64400,64400,64400,64400,2
20240403,135200,6633435100,64500,64500,64500,64500,80
20240403,135100,6628275100,64400,64400,64400,64400,2
20240403,135000,6628146300,64400,64400,64400,64400,1
20240403,134900,6628081900,64300,64300,64300,64300,0
20240403,134800,6628081900,64300,64300,64300,64300,262
20240403,134700,6611235300,64300,64300,64300,64300,14
20240403,134600,6610335100,64300,64300,64300,64300,2
20240403,134500,6610206500,64300,64400,64600,64300,1788
20240403,134400,6495079900,64400,64400,64400,64400,51
20240403,134300,6491795500,64400,64500,64500,64400,27
20240403,134200,6490056600,64500,64500,64500,64500,30
20240403,134100,6488121600,64500,64400,64600,64400,66
20240403,134000,6483865100,64400,64500,64500,64400,13
20240403,133900,6483026800,64500,64700,64800,64500,483
20240403,133800,6451862100,64500,64500,64500,64500,0
20240403,133700,6451862100,64500,64500,64500,64500,119
20240403,133600,6444186600,64400,64500,64500,64400,28
20240403,133500,6442382800,64400,64500,64500,64400,192
20240403,133400,6429998900,64500,64500,64500,64500,194
20240403,133300,6417485900,64500,64600,64600,64500,245
20240403,133200,6401682900,64600,64700,64700,64600,396
20240403,133100,6376087400,64700,64800,64800,64700,20
20240403,133000,6374793300,64800,64800,65000,64800,87
20240403,132900,6369141300,64800,64800,64800,64800,102
20240403,132800,6362531700,65100,65000,65100,64900,177
20240403,132700,6351037200,64900,64900,64900,64900,1
20240403,132600,6350972300,64900,65000,65000,64900,37
20240403,132500,6348568700,65000,65000,65000,65000,186
20240403,132400,6336478700,64900,64900,64900,64900,1
20240403,132300,6336413800,65000,64900,65000,64800,228
20240403,132200,6321633200,65000,65000,65000,65000,1
20240403,132100,6321568200,65000,65100,65200,65000,100
20240403,132000,6315049600,65200,65100,65300,65100,283
20240403,131900,6296604500,65100,65100,65100,64900,30
20240403,131800,6294651700,65000,64900,65000,64700,96
20240403,131700,6288431600,64800,64800,64800,64800,10
20240403,131600,6287783600,64800,65000,65000,64700,363
20240403,131500,6264222600,64900,64800,64900,64800,42
20240403,131400,6261498800,64800,64900,64900,64800,200
20240403,131300,6248535800,65000,65100,65100,65000,39
20240403,131200,6246000500,65200,65000,65200,65000,15
20240403,131100,6245023600,64800,65000,65100,64800,52
20240403,131000,6241642100,64900,64600,64900,64600,159
20240403,130900,6231353000,64600,64600,64600,64600,1
20240403,130800,6231288400,64600,64600,64600,64600,59
20240403,130700,6227477000,64600,64600,64600,64600,0
20240403,130600,6227477000,64600,64600,64600,64500,76
20240403,130500,6222569900,64600,64600,64600,64600,100
20240403,130400,6216109900,64600,64600,65100,64600,94
20240403,130300,6210016500,64600,64600,64600,64600,18
20240403,130200,6208853700,64700,64700,64700,64700,0
20240403,130100,6208853700,64700,64800,64900,64700,304
20240403,130000,6189132600,64900,64600,64900,64600,64
20240403,125900,6184979900,64400,64500,64500,64400,68
20240403,125800,6180594100,64500,64500,64500,64500,82
20240403,125700,6175305100,64400,64400,64400,64400,1
20240403,125600,6175240700,64400,64400,64400,64400,5
20240403,125500,6174918700,64400,64400,64400,64400,5
20240403,125400,6174596700,64400,64400,64400,64400,9
20240403,125300,6174017100,64400,64700,64700,64400,26
20240403,125200,6172339700,64400,64500,64500,64400,88
20240403,125100,6166672300,64500,64600,64600,64500,9
20240403,125000,6166091600,64700,64600,64700,64600,20
20240403,124900,6164797700,64500,64500,64500,64500,1
20240403,124800,6164733200,64700,64600,64700,64500,267
20240403,124700,6147472200,64600,64500,64600,64500,71
20240403,124600,6142889700,64300,64300,64300,64300,1
20240403,124500,6142825400,64300,64300,64300,64300,93
20240403,124400,6136845500,64300,64600,64600,64300,12
20240403,124300,6136070800,64300,64300,64300,64300,1
20240403,124200,6136006500,64600,64300,64600,64300,3
20240403,124100,6135813000,64200,64200,64200,64200,0
20240403,124000,6135813000,64200,64400,64400,64200,136
20240403,123900,6127059900,64400,64400,64400,64400,29
20240403,123800,6125192300,64300,64300,64300,64200,32
20240403,123700,6123137700,64200,64200,64200,64200,120
20240403,123600,6115433700,64700,64700,64700,64700,0
20240403,123500,6115433700,64700,64200,64700,64200,61
20240403,123400,6111487500,64700,64300,64700,64300,21
20240403,123300,6110133200,64300,64200,64300,64200,14
20240403,123200,6109234300,64300,64300,64300,64300,97
20240403,123100,6102997200,64300,64300,64300,64300,3
20240403,123000,6102804300,64200,64200,64200,64200,0
20240403,122900,6102804300,64200,64300,64300,64200,112
20240403,122800,6095602800,64300,64300,64300,64300,179
20240403,122700,6084093100,64300,64300,64300,64300,39
20240403,122600,6081585400,64300,64400,64400,64300,13
20240403,122500,6080749000,64500,64700,64700,64500,719
20240403,122400,6034364800,64700,65000,65000,64700,341
20240403,122300,6012265400,65000,64800,65000,64800,38
20240403,122200,6009796600,64800,65200,65200,64800,22
20240403,122100,6008363100,65600,64700,65800,64700,719
20240403,122000,5961522300,64600,64600,64600,64500,156
20240403,121900,5951444800,64600,64400,64600,64400,295
20240403,121800,5932415200,64400,64400,64400,64300,137
20240403,121700,5923592700,64400,64300,64400,64300,126
20240403,121600,5915490800,64300,64300,64300,64300,2
20240403,121500,5915362200,64300,64300,64300,64300,6
20240403,121400,5914976400,64200,64300,64400,64200,148
20240403,121300,5905460000,64300,64300,64300,64300,0
20240403,121200,5905460000,64300,64300,64400,64300,126
20240403,121100,5897356200,64300,64300,64300,64300,20
20240403,121000,5896070200,64200,64200,64200,64200,16
20240403,120900,5895043000,64300,64300,64300,64200,13
20240403,120800,5894207300,64200,64300,64300,64200,140
20240403,120700,5885206600,64400,64400,64400,64200,117
20240403,120600,5877682000,64400,64300,64400,64300,380
20240403,120500,5853228000,64200,64200,64200,64200,1
20240403,120400,5853163800,64100,64100,64100,64100,0
20240403,120300,5853163800,64100,64000,64100,64000,182
20240403,120200,5841513700,64300,64000,64300,64000,131
20240403,120100,5833101800,64100,64000,64100,64000,49
20240403,120000,5829964600,64000,64000,64000,63900,70
20240403,115900,5825485800,64000,63900,64000,63900,26
20240403,115800,5823821900,63900,63900,63900,63900,1
20240403,115700,5823758000,63900,63900,63900,63900,1
20240403,115600,5823694100,63900,63900,63900,63900,1
20240403,115500,5823630200,64100,64000,64100,63900,233
20240403,115400,5808729400,63900,63900,63900,63900,1
20240403,115300,5808665500,63900,64000,64000,63900,15
20240403,115200,5807706900,63900,63900,63900,63900,1
20240403,115100,5807643000,63900,63900,63900,63900,0
20240403,115000,5807643000,63900,63900,63900,63900,1
20240403,114900,5807579100,63900,63900,63900,63900,0
20240403,114800,5807579100,63900,63800,63900,63800,11
20240403,114700,5806877200,64000,63800,64000,63800,22
20240403,114600,5805469400,63700,63700,63700,63700,0
20240403,114500,5805469400,63700,63700,63700,63700,1
20240403,114400,5805405700,63700,63700,63700,63700,0
20240403,114300,5805405700,63700,63700,63700,63700,32
20240403,114200,5803367300,63800,63800,63800,63800,123
20240403,114100,5795519900,63800,63800,63800,63800,56
20240403,114000,5791947100,63800,63800,63800,63800,35
20240403,113900,5789714100,63800,63900,63900,63800,32
20240403,113800,5787669600,63900,63800,63900,63800,51
20240403,113700,5784414800,63900,63900,64000,63900,90
20240403,113600,5778663200,64000,64000,64000,64000,1
20240403,113500,5778599200,63900,64100,64100,63900,39
20240403,113400,5776103100,64000,63900,64000,63900,119
20240403,113300,5768489300,64000,63900,64000,63900,4
20240403,113200,5768233400,63900,63800,64000,63800,8
20240403,113100,5767721900,64200,63900,64200,63900,129
20240403,113000,5759456300,64100,63900,64100,63900,334
20240403,112900,5738082700,64000,63900,64000,63800,102
20240403,112800,5731574800,64000,63700,64000,63600,53
20240403,112700,5728198200,63700,63700,63700,63700,10
20240403,112600,5727561200,63700,63700,63800,63700,90
20240403,112500,5721828000,63600,63600,63600,63600,3
20240403,112400,5721637200,63600,63900,63900,63600,41
20240403,112300,5719024600,64000,64000,64000,64000,90
20240403,112200,5713264600,64000,64000,64000,64000,61
20240403,112100,5709360600,64200,64100,64200,64100,53
20240403,112000,5705959400,64100,64000,64100,64000,33
20240403,111900,5703844800,64000,63700,64000,63400,841
20240403,111800,5650423900,63700,63600,63700,63600,74
20240403,111700,5645712400,63600,63400,63600,63400,35
20240403,111600,5643492400,63400,63400,63400,63400,0
20240403,111500,5643492400,63400,63500,63500,63400,153
20240403,111400,5633778600,63500,63500,63500,63400,44
20240403,111300,5630987800,63500,63400,63500,63400,48
20240403,111200,5627941900,63400,63500,63500,63300,118
20240403,111100,5620468200,63500,63500,63500,63500,6
20240403,111000,5620087200,63600,63600,63600,63600,43
20240403,110900,5617352400,63600,63600,63600,63600,1
20240403,110800,5617288800,63600,63600,63600,63600,1
20240403,110700,5617225200,63300,63300,63300,63300,53
20240403,110600,5613870300,63300,63300,63300,63200,76
20240403,110500,5609060100,63300,63300,63400,63300,95
20240403,110400,5603046500,63300,63200,63300,63200,50
20240403,110300,5599884100,63200,63300,63300,63200,484
20240403,110200,5569295200,63200,63200,63200,63200,520
20240403,110100,5536431200,63200,63200,63200,63200,18
20240403,110000,5535293600,63200,63200,63200,63100,268
20240403,105900,5518368100,63300,63200,63300,63100,784
20240403,105800,5468807600,63300,63300,63300,63300,118
20240403,105700,5461338200,63300,63400,63400,63300,561
20240403,105600,5425821800,63400,63500,63500,63400,1278
20240403,105500,5344793900,63600,63500,63600,63500,226
20240403,105400,5330442700,63600,63600,63600,63600,49
20240403,105300,5327326300,63600,63600,63700,63600,277
20240403,105200,5309690100,63500,63500,63500,63500,0
20240403,105100,5309690100,63500,63600,63600,63500,14
20240403,105000,5308800800,63400,63400,63400,63400,0
20240403,104900,5308800800,63400,63400,63400,63400,0
20240403,104800,5308800800,63400,63500,63500,63400,221
20240403,104700,5294787400,63700,63700,63700,63700,4
20240403,104600,5294532600,63700,63200,63700,63200,18
20240403,104500,5293390500,63200,63500,63500,63200,184
20240403,104400,5281748200,63300,63600,63600,63300,409
20240403,104300,5255799200,63800,63400,63800,63400,21
20240403,104200,5254465800,63500,63500,63500,63500,189
20240403,104100,5242464300,63600,63600,63600,63500,22
20240403,104000,5241067000,63500,63500,63500,63500,0
20240403,103900,5241067000,63500,63500,63500,63500,2
20240403,103800,5240940000,63400,63400,63400,63300,177
20240403,103700,5229731200,63500,63700,63800,63500,463
20240403,103600,5200289600,63800,64000,64000,63800,544
20240403,103500,5165581000,63900,64100,64100,63900,59
20240403,103400,5161808600,64000,64000,64000,64000,50
20240403,103300,5158608600,64000,63900,64000,63900,70
20240403,103200,5154135500,63900,63900,63900,63900,106
20240403,103100,5147362100,63900,63900,63900,63900,0
20240403,103000,5147362100,63900,64000,64000,63900,110
20240403,102900,5140332100,64000,63900,64000,63900,85
20240403,102800,5134900500,63800,64000,64000,63800,176
20240403,102700,5123650100,64000,64000,64000,64000,22
20240403,102600,5122242100,64000,64000,64000,64000,0
20240403,102500,5122242100,64000,64000,64000,64000,0
20240403,102400,5122242100,64000,64200,64200,64000,485
20240403,102300,5091184100,64300,64200,64300,64200,15
20240403,102200,5090220900,64200,64100,64200,64100,148
20240403,102100,5080723000,64100,64200,64200,64000,588
20240403,102000,5042974700,64200,64100,64200,64000,318
20240403,101900,5022599400,64000,64000,64000,64000,47
20240403,101800,5019591400,63700,63700,63700,63600,79
20240403,101700,5014565500,64000,63700,64000,63700,198
20240403,101600,5001952400,63700,63800,63800,63700,76
20240403,101500,4997107200,63900,64000,64000,63600,38
20240403,101400,4994678400,64000,63600,64000,63600,19
20240403,101300,4993466400,63500,64100,64100,63500,783
20240403,101200,4943666400,63900,63900,63900,63500,1830
20240403,101100,4827332500,64200,64200,64200,64200,21
20240403,101000,4825984300,63800,63900,63900,63800,151
20240403,100900,4816340800,63900,64300,64300,63900,127
20240403,100800,4808195800,64300,64300,64300,64300,13
20240403,100700,4807359900,64300,64200,64300,64200,39
20240403,100600,4804855600,64100,64400,64400,64100,22
20240403,100500,4803441800,64400,64000,64400,64000,35
20240403,100400,4801196200,64000,64200,64300,64000,538
20240403,100300,4766668800,64300,64400,64500,64300,204
20240403,100200,4753542600,64500,64500,64500,64300,368
20240403,100100,4729834900,64500,64200,64500,64100,243
20240403,100000,4714247100,64100,64200,64200,64100,45
20240403,095900,4711359600,64200,64300,64300,64000,95
20240403,095800,4705265900,64400,63700,64400,63700,110
20240403,095700,4698201500,63800,63800,64100,63800,58
20240403,095600,4694499600,63800,64100,64100,63800,34
20240403,095500,4692325100,64200,63700,64300,63700,18
20240403,095400,4691170700,64300,63900,64300,63500,261
20240403,095300,4674541100,63800,64300,64400,63800,198
20240403,095200,4661886900,64200,63700,64300,63700,429
20240403,095100,4634427200,63700,63500,63700,63500,13
20240403,095000,4633600700,63500,63200,63500,63100,321
20240403,094900,4613340900,63100,63300,63500,63100,1358
20240403,094800,4527554500,63300,63200,63300,63100,1297
20240403,094700,4445587100,63200,63300,63600,63200,1422
20240403,094600,4355674800,63700,63700,63700,63300,186
20240403,094500,4343877200,63700,63700,63700,63300,174
20240403,094400,4332843900,63400,63800,63800,63400,1310
20240403,094300,4249495600,63800,63800,63800,63700,328
20240403,094200,4228572300,63700,63800,63800,63700,433
20240403,094100,4200947100,63800,63800,63800,63700,175
20240403,094000,4189789000,63800,63800,63800,63800,81
20240403,093900,4184621200,63800,63800,63800,63800,86
20240403,093800,4179134400,63600,63700,63700,63500,126
20240403,093700,4171117900,63700,63400,63700,63400,334
20240403,093600,4149846600,63400,63300,63400,63300,14
20240403,093500,4148960200,63200,63300,63800,63200,213
20240403,093400,4135485800,63300,63400,63700,63300,731
20240403,093300,4089154800,63400,63400,63400,63300,179
20240403,093200,4077813400,63300,63900,63900,63300,1620
20240403,093100,3974936600,63600,63700,63800,63600,799
20240403,093000,3924088600,63600,63600,63900,63600,181
20240403,092900,3912573300,63600,64100,64100,63600,967
20240403,092800,3850867800,64100,64000,64100,64000,73
20240403,092700,3846194200,64000,64300,64300,64000,272
20240403,092600,3828776800,64300,64300,64300,64300,57
20240403,092500,3825111700,64300,64400,64400,63900,283
20240403,092400,3806908300,64400,63900,64400,63900,436
20240403,092300,3778949100,64000,64200,64300,63900,1126
20240403,092200,3706715300,64200,64100,64500,64100,411
20240403,092100,3680318900,64100,64000,64100,64000,176
20240403,092000,3669045600,64000,63800,64000,63700,48
20240403,091900,3665975100,63700,63900,63900,63500,155
20240403,091800,3656112000,63900,63900,64100,63400,1748
20240403,091700,3544830800,63900,63800,65000,63800,682
20240403,091600,3500889000,63800,63500,63900,63300,601
20240403,091500,3462599200,63300,62600,63300,62500,1717
20240403,091400,3354911400,62500,63000,63100,62000,5306
20240403,091300,3024192000,62500,63800,63800,62500,2506
20240403,091200,2866228100,63900,63500,63900,63000,4165
20240403,091100,2602770800,63500,63300,63700,63100,2287
20240403,091000,2457927400,63700,63900,63900,63300,6874
20240403,090900,2021459800,63900,64100,64200,63700,2128
20240403,090800,1885232200,64100,64300,64300,63700,5662
20240403,090700,1522735700,64200,64300,64500,64200,1876
20240403,090600,1401949100,64300,64800,64900,64200,4051
20240403,090500,1140583100,64800,65700,65800,64800,2657
20240403,090400,967308900,65700,65700,65700,65300,1756
20240403,090300,852312800,65700,66500,66500,65700,5536
20240403,090200,486522100,66400,66500,66600,66100,2641
20240403,090100,311101600,66400,67400,67400,66300,1041
20240403,090000,241564900,67000,68300,68300,66800,3515