KissMeData/204320/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,201300,4647310600,33400,33400,33400,33400,3994
20240408,201200,4647310600,33400,33400,33400,33400,0
20240408,201100,4647310600,33400,33400,33400,33400,0
20240408,201000,4647310600,33400,33400,33400,33400,0
20240408,200900,4647310600,33400,33400,33400,33400,0
20240408,200800,4647310600,33400,33400,33400,33400,0
20240408,200700,4647310600,33400,33400,33400,33400,0
20240408,200600,4647310600,33400,33400,33400,33400,0
20240408,200500,4647310600,33400,33400,33400,33400,0
20240408,200400,4647310600,33400,33400,33400,33400,0
20240408,200300,4647310600,33400,33400,33400,33400,0
20240408,200200,4647310600,33400,33400,33400,33400,0
20240408,200100,4647310600,33400,33400,33400,33400,0
20240408,200000,4647310600,33400,33400,33400,33400,0
20240408,195900,4647310600,33400,33400,33400,33400,0
20240408,195800,4647310600,33400,33400,33400,33400,0
20240408,195700,4647310600,33400,33400,33400,33400,0
20240408,195600,4647310600,33400,33400,33400,33400,0
20240408,195500,4647310600,33400,33400,33400,33400,0
20240408,195400,4647310600,33400,33400,33400,33400,0
20240408,195300,4647310600,33400,33400,33400,33400,0
20240408,195200,4647310600,33400,33400,33400,33400,0
20240408,195100,4647310600,33400,33400,33400,33400,0
20240408,195000,4647310600,33400,33400,33400,33400,0
20240408,194900,4647310600,33400,33400,33400,33400,0
20240408,194800,4647310600,33400,33400,33400,33400,0
20240408,194700,4647310600,33400,33400,33400,33400,0
20240408,194600,4647310600,33400,33400,33400,33400,0
20240408,194500,4647310600,33400,33400,33400,33400,0
20240408,194400,4647310600,33400,33400,33400,33400,0
20240408,194300,4647310600,33400,33400,33400,33400,3994
20240408,194200,4647310600,33400,33400,33400,33400,0
20240408,194100,4647310600,33400,33400,33400,33400,0
20240408,194000,4647310600,33400,33400,33400,33400,0
20240408,193900,4647310600,33400,33400,33400,33400,0
20240408,193800,4647310600,33400,33400,33400,33400,0
20240408,193700,4647310600,33400,33400,33400,33400,0
20240408,193600,4647310600,33400,33400,33400,33400,0
20240408,193500,4647310600,33400,33400,33400,33400,0
20240408,193400,4647310600,33400,33400,33400,33400,0
20240408,193300,4647310600,33400,33400,33400,33400,0
20240408,193200,4647310600,33400,33400,33400,33400,0
20240408,193100,4647310600,33400,33400,33400,33400,0
20240408,193000,4647310600,33400,33400,33400,33400,0
20240408,192900,4647310600,33400,33400,33400,33400,0
20240408,192800,4647310600,33400,33400,33400,33400,0
20240408,192700,4647310600,33400,33400,33400,33400,0
20240408,192600,4647310600,33400,33400,33400,33400,0
20240408,192500,4647310600,33400,33400,33400,33400,0
20240408,192400,4647310600,33400,33400,33400,33400,0
20240408,192300,4647310600,33400,33400,33400,33400,0
20240408,192200,4647310600,33400,33400,33400,33400,0
20240408,192100,4647310600,33400,33400,33400,33400,0
20240408,192000,4647310600,33400,33400,33400,33400,0
20240408,191900,4647310600,33400,33400,33400,33400,0
20240408,191800,4647310600,33400,33400,33400,33400,0
20240408,191700,4647310600,33400,33400,33400,33400,0
20240408,191600,4647310600,33400,33400,33400,33400,0
20240408,191500,4647310600,33400,33400,33400,33400,0
20240408,191400,4647310600,33400,33400,33400,33400,0
20240408,191300,4647310600,33400,33400,33400,33400,3994
20240408,191200,4647310600,33400,33400,33400,33400,0
20240408,191100,4647310600,33400,33400,33400,33400,0
20240408,191000,4647310600,33400,33400,33400,33400,0
20240408,190900,4647310600,33400,33400,33400,33400,0
20240408,190800,4647310600,33400,33400,33400,33400,0
20240408,190700,4647310600,33400,33400,33400,33400,0
20240408,190600,4647310600,33400,33400,33400,33400,0
20240408,190500,4647310600,33400,33400,33400,33400,0
20240408,190400,4647310600,33400,33400,33400,33400,0
20240408,190300,4647310600,33400,33400,33400,33400,0
20240408,190200,4647310600,33400,33400,33400,33400,0
20240408,190100,4647310600,33400,33400,33400,33400,0
20240408,190000,4647310600,33400,33400,33400,33400,0
20240408,185900,4647310600,33400,33400,33400,33400,0
20240408,185800,4647310600,33400,33400,33400,33400,0
20240408,185700,4647310600,33400,33400,33400,33400,0
20240408,185600,4647310600,33400,33400,33400,33400,0
20240408,185500,4647310600,33400,33400,33400,33400,0
20240408,185400,4647310600,33400,33400,33400,33400,0
20240408,185300,4647310600,33400,33400,33400,33400,0
20240408,185200,4647310600,33400,33400,33400,33400,0
20240408,185100,4647310600,33400,33400,33400,33400,0
20240408,185000,4647310600,33400,33400,33400,33400,0
20240408,184900,4647310600,33400,33400,33400,33400,0
20240408,184800,4647310600,33400,33400,33400,33400,0
20240408,184700,4647310600,33400,33400,33400,33400,0
20240408,184600,4647310600,33400,33400,33400,33400,0
20240408,184500,4647310600,33400,33400,33400,33400,0
20240408,184400,4647310600,33400,33400,33400,33400,0
20240408,184300,4647310600,33400,33400,33400,33400,3994
20240408,184200,4647310600,33400,33400,33400,33400,0
20240408,184100,4647310600,33400,33400,33400,33400,0
20240408,184000,4647310600,33400,33400,33400,33400,0
20240408,183900,4647310600,33400,33400,33400,33400,0
20240408,183800,4647310600,33400,33400,33400,33400,0
20240408,183700,4647310600,33400,33400,33400,33400,0
20240408,183600,4647310600,33400,33400,33400,33400,0
20240408,183500,4647310600,33400,33400,33400,33400,0
20240408,183400,4647310600,33400,33400,33400,33400,0
20240408,183300,4647310600,33400,33400,33400,33400,0
20240408,183200,4647310600,33400,33400,33400,33400,0
20240408,183100,4647310600,33400,33400,33400,33400,0
20240408,183000,4647310600,33400,33400,33400,33400,0
20240408,182900,4647310600,33400,33400,33400,33400,0
20240408,182800,4647310600,33400,33400,33400,33400,0
20240408,182700,4647310600,33400,33400,33400,33400,0
20240408,182600,4647310600,33400,33400,33400,33400,0
20240408,182500,4647310600,33400,33400,33400,33400,0
20240408,182400,4647310600,33400,33400,33400,33400,0
20240408,182300,4647310600,33400,33400,33400,33400,0
20240408,182200,4647310600,33400,33400,33400,33400,0
20240408,182100,4647310600,33400,33400,33400,33400,0
20240408,182000,4647310600,33400,33400,33400,33400,0
20240408,181900,4647310600,33400,33400,33400,33400,0
20240408,181800,4647310600,33400,33400,33400,33400,0
20240408,181700,4647310600,33400,33400,33400,33400,0
20240408,181600,4647310600,33400,33400,33400,33400,0
20240408,181500,4647310600,33400,33400,33400,33400,0
20240408,181400,4647310600,33400,33400,33400,33400,0
20240408,181300,4647310600,33400,33400,33400,33400,3994
20240408,181200,4647310600,33400,33400,33400,33400,0
20240408,181100,4647310600,33400,33400,33400,33400,0
20240408,181000,4647310600,33400,33400,33400,33400,0
20240408,180900,4647310600,33400,33400,33400,33400,0
20240408,180800,4647310600,33400,33400,33400,33400,0
20240408,180700,4647310600,33400,33400,33400,33400,0
20240408,180600,4647310600,33400,33400,33400,33400,0
20240408,180500,4647310600,33400,33400,33400,33400,0
20240408,180400,4647310600,33400,33400,33400,33400,0
20240408,180300,4647310600,33400,33400,33400,33400,0
20240408,180200,4647310600,33400,33400,33400,33400,0
20240408,180100,4647310600,33400,33400,33400,33400,0
20240408,180000,4647310600,33400,33400,33400,33400,0
20240408,175900,4647310600,33400,33400,33400,33400,0
20240408,175800,4647310600,33400,33400,33400,33400,0
20240408,175700,4647310600,33400,33400,33400,33400,0
20240408,175600,4647310600,33400,33400,33400,33400,0
20240408,175500,4647310600,33400,33400,33400,33400,0
20240408,175400,4647310600,33400,33400,33400,33400,0
20240408,175300,4647310600,33400,33400,33400,33400,0
20240408,175200,4647310600,33400,33400,33400,33400,0
20240408,175100,4647310600,33400,33400,33400,33400,0
20240408,175000,4647310600,33400,33400,33400,33400,0
20240408,174900,4647310600,33400,33400,33400,33400,0
20240408,174800,4647310600,33400,33400,33400,33400,0
20240408,174700,4647310600,33400,33400,33400,33400,0
20240408,174600,4647310600,33400,33400,33400,33400,0
20240408,174500,4647310600,33400,33400,33400,33400,0
20240408,174400,4647310600,33400,33400,33400,33400,0
20240408,174300,4647310600,33400,33400,33400,33400,3994
20240408,174200,4647310600,33400,33400,33400,33400,0
20240408,174100,4647310600,33400,33400,33400,33400,0
20240408,174000,4647310600,33400,33400,33400,33400,0
20240408,173900,4647310600,33400,33400,33400,33400,0
20240408,173800,4647310600,33400,33400,33400,33400,0
20240408,173700,4647310600,33400,33400,33400,33400,0
20240408,173600,4647310600,33400,33400,33400,33400,0
20240408,173500,4647310600,33400,33400,33400,33400,0
20240408,173400,4647310600,33400,33400,33400,33400,0
20240408,173300,4647310600,33400,33400,33400,33400,0
20240408,173200,4647310600,33400,33400,33400,33400,0
20240408,173100,4647310600,33400,33400,33400,33400,0
20240408,173000,4647310600,33400,33400,33400,33400,0
20240408,172900,4647310600,33400,33400,33400,33400,0
20240408,172800,4647310600,33400,33400,33400,33400,0
20240408,172700,4647310600,33400,33400,33400,33400,0
20240408,172600,4647310600,33400,33400,33400,33400,0
20240408,172500,4647310600,33400,33400,33400,33400,0
20240408,172400,4647310600,33400,33400,33400,33400,0
20240408,172300,4647310600,33400,33400,33400,33400,0
20240408,172200,4647310600,33400,33400,33400,33400,0
20240408,172100,4647310600,33400,33400,33400,33400,0
20240408,172000,4647310600,33400,33400,33400,33400,0
20240408,171900,4647310600,33400,33400,33400,33400,0
20240408,171800,4647310600,33400,33400,33400,33400,0
20240408,171700,4647310600,33400,33400,33400,33400,0
20240408,171600,4647310600,33400,33400,33400,33400,0
20240408,171500,4647310600,33400,33400,33400,33400,0
20240408,171400,4647310600,33400,33400,33400,33400,0
20240408,171300,4647310600,33400,33400,33400,33400,3994
20240408,171200,4647310600,33400,33400,33400,33400,0
20240408,171100,4647310600,33400,33400,33400,33400,0
20240408,171000,4647310600,33400,33400,33400,33400,0
20240408,170900,4647310600,33400,33400,33400,33400,0
20240408,170800,4647310600,33400,33400,33400,33400,0
20240408,170700,4647310600,33400,33400,33400,33400,0
20240408,170600,4647310600,33400,33400,33400,33400,0
20240408,170500,4647310600,33400,33400,33400,33400,0
20240408,170400,4647310600,33400,33400,33400,33400,0
20240408,170300,4647310600,33400,33400,33400,33400,0
20240408,170200,4647310600,33400,33400,33400,33400,0
20240408,170100,4647310600,33400,33400,33400,33400,0
20240408,170000,4647310600,33400,33400,33400,33400,0
20240408,165900,4647310600,33400,33400,33400,33400,0
20240408,165800,4647310600,33400,33400,33400,33400,0
20240408,165700,4647310600,33400,33400,33400,33400,0
20240408,165600,4647310600,33400,33400,33400,33400,0
20240408,165500,4647310600,33400,33400,33400,33400,0
20240408,165400,4647310600,33400,33400,33400,33400,0
20240408,165300,4647310600,33400,33400,33400,33400,0
20240408,165200,4647310600,33400,33400,33400,33400,0
20240408,165100,4647310600,33400,33400,33400,33400,0
20240408,165000,4647310600,33400,33400,33400,33400,0
20240408,164900,4647310600,33400,33400,33400,33400,0
20240408,164800,4647310600,33400,33400,33400,33400,0
20240408,164700,4647310600,33400,33400,33400,33400,0
20240408,164600,4647310600,33400,33400,33400,33400,0
20240408,164500,4647310600,33400,33400,33400,33400,0
20240408,164400,4647310600,33400,33400,33400,33400,0
20240408,164300,4647310600,33400,33400,33400,33400,3994
20240408,164200,4647310600,33400,33400,33400,33400,0
20240408,164100,4647310600,33400,33400,33400,33400,0
20240408,164000,4647310600,33400,33400,33400,33400,0
20240408,163900,4647310600,33400,33400,33400,33400,0
20240408,163800,4647310600,33400,33400,33400,33400,0
20240408,163700,4647310600,33400,33400,33400,33400,0
20240408,163600,4647310600,33400,33400,33400,33400,0
20240408,163500,4647310600,33400,33400,33400,33400,0
20240408,163400,4647310600,33400,33400,33400,33400,0
20240408,163300,4647310600,33400,33400,33400,33400,0
20240408,163200,4647310600,33400,33400,33400,33400,0
20240408,163100,4647310600,33400,33400,33400,33400,0
20240408,163000,4647310600,33400,33400,33400,33400,0
20240408,162900,4647310600,33400,33400,33400,33400,0
20240408,162800,4647310600,33400,33400,33400,33400,0
20240408,162700,4647310600,33400,33400,33400,33400,0
20240408,162600,4647310600,33400,33400,33400,33400,0
20240408,162500,4647310600,33400,33400,33400,33400,0
20240408,162400,4647310600,33400,33400,33400,33400,0
20240408,162300,4647310600,33400,33400,33400,33400,0
20240408,162200,4647310600,33400,33400,33400,33400,0
20240408,162100,4647310600,33400,33400,33400,33400,0
20240408,162000,4647310600,33400,33400,33400,33400,0
20240408,161900,4647310600,33400,33400,33400,33400,0
20240408,161800,4647310600,33400,33400,33400,33400,0
20240408,161700,4647310600,33400,33400,33400,33400,0
20240408,161600,4647310600,33400,33400,33400,33400,0
20240408,161500,4647310600,33400,33400,33400,33400,0
20240408,161400,4647310600,33400,33400,33400,33400,0
20240408,161300,4647310600,33400,33400,33400,33400,3994
20240408,161200,4647310600,33400,33400,33400,33400,0
20240408,161100,4647310600,33400,33400,33400,33400,0
20240408,161000,4647310600,33400,33400,33400,33400,0
20240408,160900,4647310600,33400,33400,33400,33400,0
20240408,160800,4647310600,33400,33400,33400,33400,0
20240408,160700,4647310600,33400,33400,33400,33400,0
20240408,160600,4647310600,33400,33400,33400,33400,0
20240408,160500,4647310600,33400,33400,33400,33400,0
20240408,160400,4647310600,33400,33400,33400,33400,0
20240408,160300,4647310600,33400,33400,33400,33400,0
20240408,160200,4647310600,33400,33400,33400,33400,0
20240408,160100,4647310600,33400,33400,33400,33400,0
20240408,160000,4647310600,33400,33400,33400,33400,0
20240408,155900,4647310600,33400,33400,33400,33400,0
20240408,155800,4647310600,33400,33400,33400,33400,0
20240408,155700,4647310600,33400,33400,33400,33400,0
20240408,155600,4647310600,33400,33400,33400,33400,0
20240408,155500,4647310600,33400,33400,33400,33400,0
20240408,155400,4647310600,33400,33400,33400,33400,0
20240408,155300,4647310600,33400,33400,33400,33400,0
20240408,155200,4647310600,33400,33400,33400,33400,0
20240408,155100,4647310600,33400,33400,33400,33400,0
20240408,155000,4647310600,33400,33400,33400,33400,0
20240408,154900,4647310600,33400,33400,33400,33400,0
20240408,154800,4647310600,33400,33400,33400,33400,0
20240408,154700,4647310600,33400,33400,33400,33400,0
20240408,154600,4647310600,33400,33400,33400,33400,0
20240408,154500,4647310600,33400,33400,33400,33400,0
20240408,154400,4647310600,33400,33400,33400,33400,0
20240408,154300,4647310600,33400,33400,33400,33400,3994
20240408,154200,4647310600,33400,33400,33400,33400,0
20240408,154100,4647310600,33400,33400,33400,33400,0
20240408,154000,4647310600,33400,33400,33400,33400,0
20240408,153900,4647310600,33400,33400,33400,33400,0
20240408,153800,4647310600,33400,33400,33400,33400,0
20240408,153700,4647310600,33400,33400,33400,33400,0
20240408,153600,4647310600,33400,33400,33400,33400,0
20240408,153500,4647310600,33400,33400,33400,33400,0
20240408,153400,4647310600,33400,33400,33400,33400,0
20240408,153300,4647310600,33400,33400,33400,33400,0
20240408,153200,4647310600,33400,33400,33400,33400,0
20240408,153100,4647310600,33400,33400,33400,33400,0
20240408,153000,4647310600,33400,33400,33400,33400,3994
20240408,152900,4513911000,33300,33300,33300,33300,0
20240408,152800,4513911000,33300,33300,33300,33300,0
20240408,152700,4513911000,33300,33300,33300,33300,0
20240408,152600,4513911000,33300,33300,33300,33300,0
20240408,152500,4513911000,33300,33300,33300,33300,0
20240408,152400,4513911000,33300,33300,33300,33300,0
20240408,152300,4513911000,33300,33300,33300,33300,0
20240408,152200,4513911000,33300,33300,33300,33300,0
20240408,152100,4513911000,33300,33300,33300,33300,0
20240408,152000,4513911000,33300,33300,33300,33300,0
20240408,151900,4513911000,33300,33300,33400,33300,792
20240408,151800,4487498750,33350,33350,33350,33300,278
20240408,151700,4478228350,33350,33350,33350,33300,278
20240408,151600,4468964850,33300,33350,33350,33300,56
20240408,151500,4467098900,33300,33350,33350,33300,232
20240408,151400,4459373100,33300,33300,33300,33300,116
20240408,151300,4455510300,33350,33350,33350,33350,333
20240408,151200,4444404750,33350,33350,33350,33350,130
20240408,151100,4440069250,33350,33400,33400,33350,9
20240408,151000,4439769050,33350,33350,33350,33350,409
20240408,150900,4426128900,33350,33350,33400,33350,177
20240408,150800,4420224400,33350,33350,33350,33350,21
20240408,150700,4419524050,33350,33300,33350,33300,243
20240408,150600,4411420300,33350,33350,33350,33350,349
20240408,150500,4399781150,33350,33400,33400,33350,324
20240408,150400,4388973600,33400,33400,33400,33350,78
20240408,150300,4386369000,33400,33400,33400,33350,72
20240408,150200,4383964450,33400,33350,33400,33350,564
20240408,150100,4365152000,33350,33350,33350,33350,318
20240408,150000,4354546700,33350,33300,33350,33300,13
20240408,145900,4354113250,33300,33350,33350,33300,35
20240408,145800,4352946150,33400,33400,33400,33400,26
20240408,145700,4352077750,33400,33400,33400,33400,4
20240408,145600,4351944150,33400,33350,33400,33300,440
20240408,145500,4337269150,33400,33400,33400,33350,118
20240408,145400,4333329450,33400,33400,33400,33350,153
20240408,145300,4328221100,33400,33350,33400,33350,86
20240408,145200,4325351300,33350,33350,33350,33300,68
20240408,145100,4323083600,33350,33350,33350,33350,60
20240408,145000,4321082600,33350,33350,33350,33350,85
20240408,144900,4318247850,33350,33300,33350,33300,9
20240408,144800,4317947750,33350,33300,33350,33300,69
20240408,144700,4315649950,33350,33350,33350,33350,41
20240408,144600,4314282600,33350,33350,33400,33350,417
20240408,144500,4300373850,33350,33350,33350,33300,117
20240408,144400,4296474400,33350,33350,33350,33350,76
20240408,144300,4293939800,33350,33350,33350,33300,107
20240408,144200,4290371400,33300,33300,33300,33300,19
20240408,144100,4289738700,33300,33300,33300,33300,0
20240408,144000,4289738700,33300,33350,33350,33300,18
20240408,143900,4289138500,33350,33400,33400,33350,368
20240408,143800,4276864400,33350,33400,33400,33350,86
20240408,143700,4273992150,33400,33400,33400,33400,100
20240408,143600,4270652150,33400,33400,33400,33400,5
20240408,143500,4270485150,33350,33350,33350,33350,93
20240408,143400,4267383600,33350,33400,33400,33350,563
20240408,143300,4248606000,33400,33350,33400,33350,91
20240408,143200,4245566750,33400,33400,33400,33350,77
20240408,143100,4242997900,33400,33400,33400,33400,49
20240408,143000,4241361300,33400,33400,33400,33400,70
20240408,142900,4239023300,33400,33400,33400,33400,54
20240408,142800,4237219700,33350,33400,33400,33350,67
20240408,142700,4234983200,33400,33400,33400,33350,47
20240408,142600,4233413450,33400,33400,33400,33400,16
20240408,142500,4232879050,33400,33400,33400,33400,0
20240408,142400,4232879050,33400,33400,33400,33400,7
20240408,142300,4232645250,33400,33450,33450,33400,358
20240408,142200,4220683750,33450,33450,33450,33450,73
20240408,142100,4218241900,33450,33400,33450,33400,161
20240408,142000,4212862250,33400,33400,33400,33400,54
20240408,141900,4211058650,33400,33400,33400,33350,84
20240408,141800,4208253900,33350,33350,33350,33350,97
20240408,141700,4205018950,33350,33300,33350,33300,215
20240408,141600,4197848900,33350,33350,33350,33300,38
20240408,141500,4196582400,33350,33350,33350,33350,15
20240408,141400,4196082150,33350,33350,33350,33350,1
20240408,141300,4196048800,33350,33350,33350,33350,45
20240408,141200,4194548050,33350,33400,33400,33350,242
20240408,141100,4186475900,33350,33350,33400,33350,47
20240408,141000,4184906900,33400,33350,33400,33350,134
20240408,140900,4180435950,33350,33350,33350,33350,8
20240408,140800,4180169150,33350,33350,33350,33350,0
20240408,140700,4180169150,33350,33250,33350,33250,588
20240408,140600,4160576250,33250,33300,33300,33250,10
20240408,140500,4160243700,33300,33250,33300,33250,62
20240408,140400,4158181950,33250,33250,33250,33250,310
20240408,140300,4147874450,33250,33250,33250,33250,103
20240408,140200,4144449700,33300,33250,33300,33250,47
20240408,140100,4142886450,33250,33250,33250,33250,50
20240408,140000,4141223950,33250,33300,33300,33250,8
20240408,135900,4140957700,33300,33250,33300,33250,211
20240408,135800,4133939850,33250,33250,33300,33250,46
20240408,135700,4132410100,33250,33300,33300,33250,190
20240408,135600,4126092150,33250,33250,33250,33250,111
20240408,135500,4122401400,33250,33350,33350,33200,440
20240408,135400,4107774150,33350,33250,33450,33250,1596
20240408,135300,4054521350,33300,33300,33600,33300,1009
20240408,135200,4020802400,33300,33350,33600,33250,3014
20240408,135100,3920201500,33350,33350,33350,33300,28
20240408,135000,3919268450,33550,33250,33550,33200,2267
20240408,134900,3843443000,33450,33250,33550,33200,2634
20240408,134800,3755423550,33250,33200,33250,33200,17
20240408,134700,3754858900,33250,33200,33250,33200,303
20240408,134600,3744799250,33300,33300,33300,33300,0
20240408,134500,3744799250,33300,33250,33300,33200,421
20240408,134400,3730804000,33300,33300,33300,33300,163
20240408,134300,3725376100,33350,33300,33350,33300,177
20240408,134200,3719478950,33300,33300,33300,33300,42
20240408,134100,3718080350,33300,33200,33300,33200,134
20240408,134000,3713625750,33250,33250,33250,33200,68
20240408,133900,3711365400,33250,33250,33250,33250,132
20240408,133800,3706976400,33250,33250,33300,33250,537
20240408,133700,3689120900,33250,33250,33300,33250,47
20240408,133600,3687557550,33300,33250,33300,33250,32
20240408,133500,3686493050,33300,33300,33300,33250,42
20240408,133400,3685095800,33250,33250,33250,33250,72
20240408,133300,3682701800,33250,33300,33450,33250,422
20240408,133200,3668646300,33300,33300,33450,33250,839
20240408,133100,3640668700,33300,33350,33450,33250,5382
20240408,133000,3461407400,33350,33350,33400,33300,461
20240408,132900,3446043000,33400,33350,33400,33300,582
20240408,132800,3426642100,33400,33350,33400,33300,975
20240408,132700,3394126550,33350,33400,33400,33350,2469
20240408,132600,3311775500,33400,33400,33400,33350,165
20240408,132500,3306264850,33400,33400,33400,33400,15
20240408,132400,3305763850,33400,33350,33400,33350,35
20240408,132300,3304595250,33400,33400,33400,33400,18
20240408,132200,3303994050,33400,33400,33400,33400,12
20240408,132100,3303593250,33400,33400,33400,33400,29
20240408,132000,3302624650,33400,33400,33400,33400,11
20240408,131900,3302257250,33350,33350,33400,33350,118
20240408,131800,3298321250,33350,33400,33400,33350,6
20240408,131700,3298120900,33400,33350,33400,33350,22
20240408,131600,3297386600,33350,33400,33400,33350,123
20240408,131500,3293281650,33400,33400,33450,33350,340
20240408,131400,3281930200,33450,33450,33450,33400,1129
20240408,131300,3244216750,33450,33450,33450,33400,100
20240408,131200,3240875750,33450,33450,33450,33450,12
20240408,131100,3240474350,33450,33450,33450,33450,137
20240408,131000,3235891700,33450,33450,33450,33450,11
20240408,130900,3235523750,33450,33450,33450,33400,270
20240408,130800,3226503750,33400,33400,33450,33400,364
20240408,130700,3214343500,33450,33400,33450,33400,1627
20240408,130600,3159997650,33400,33450,33450,33400,99
20240408,130500,3156687700,33450,33450,33450,33400,140
20240408,130400,3152007600,33450,33450,33450,33400,187
20240408,130300,3145753700,33450,33450,33450,33400,178
20240408,130200,3139799650,33450,33450,33450,33400,78
20240408,130100,3137190750,33450,33400,33450,33400,172
20240408,130000,3131442350,33450,33450,33450,33400,110
20240408,125900,3127762900,33450,33450,33450,33450,60
20240408,125800,3125755900,33450,33450,33450,33450,61
20240408,125700,3123715450,33450,33450,33450,33400,91
20240408,125600,3120672800,33450,33450,33450,33400,72
20240408,125500,3118264500,33450,33400,33450,33400,62
20240408,125400,3116190650,33450,33450,33450,33450,59
20240408,125300,3114217100,33450,33450,33450,33450,64
20240408,125200,3112076300,33450,33400,33450,33400,84
20240408,125100,3109266700,33450,33450,33450,33450,33
20240408,125000,3108162850,33450,33450,33450,33450,13
20240408,124900,3107728000,33450,33450,33450,33450,15
20240408,124800,3107226250,33450,33450,33450,33450,18
20240408,124700,3106624150,33400,33400,33450,33400,34
20240408,124600,3105487000,33450,33450,33450,33450,21
20240408,124500,3104784550,33450,33450,33450,33400,69
20240408,124400,3102477150,33450,33450,33450,33400,168
20240408,124300,3096857800,33450,33450,33450,33450,100
20240408,124200,3093512800,33400,33400,33450,33400,14
20240408,124100,3093044600,33400,33450,33450,33400,112
20240408,124000,3089303200,33450,33450,33450,33400,67
20240408,123900,3087062550,33450,33450,33450,33450,10
20240408,123800,3086728050,33450,33450,33450,33450,13
20240408,123700,3086293200,33450,33400,33450,33400,8
20240408,123600,3086025700,33450,33450,33450,33400,1252
20240408,123500,3044148750,33500,33500,33500,33500,13
20240408,123400,3043713250,33500,33500,33500,33450,72
20240408,123300,3041303750,33500,33500,33500,33500,12
20240408,123200,3040901750,33500,33500,33500,33500,23
20240408,123100,3040131250,33500,33500,33500,33450,60
20240408,123000,3038121300,33500,33550,33550,33500,317
20240408,122900,3027501300,33550,33500,33550,33500,596
20240408,122800,3007531350,33500,33550,33550,33450,177
20240408,122700,3001605550,33550,33500,33550,33450,356
20240408,122600,2989674600,33500,33500,33500,33450,67
20240408,122500,2987430250,33500,33500,33500,33450,720
20240408,122400,2963311050,33500,33500,33500,33500,1569
20240408,122300,2910749550,33500,33500,33500,33450,111
20240408,122200,2907033650,33500,33500,33500,33450,65
20240408,122100,2904856650,33500,33500,33500,33450,67
20240408,122000,2902612700,33500,33500,33500,33450,80
20240408,121900,2899933450,33500,33450,33500,33450,79
20240408,121800,2897288800,33500,33500,33500,33450,112
20240408,121700,2893538700,33500,33500,33500,33500,58
20240408,121600,2891595700,33500,33500,33500,33450,58
20240408,121500,2889652750,33450,33500,33500,33450,64
20240408,121400,2887509500,33500,33500,33500,33500,73
20240408,121300,2885064000,33500,33500,33500,33500,39
20240408,121200,2883757500,33500,33500,33500,33500,47
20240408,121100,2882183000,33500,33500,33500,33450,60
20240408,121000,2880173750,33450,33500,33500,33450,21
20240408,120900,2879470300,33500,33500,33500,33500,21
20240408,120800,2878766800,33500,33450,33500,33450,11
20240408,120700,2878398350,33500,33500,33500,33500,13
20240408,120600,2877962850,33500,33450,33500,33450,17
20240408,120500,2877393400,33500,33450,33500,33450,133
20240408,120400,2872944000,33500,33500,33500,33450,595
20240408,120300,2853037300,33500,33450,33500,33450,567
20240408,120200,2834068150,33500,33500,33500,33450,167
20240408,120100,2828474150,33500,33500,33500,33500,353
20240408,120000,2816648650,33500,33500,33500,33450,62
20240408,115900,2814571900,33450,33500,33500,33450,62
20240408,115800,2812495900,33500,33450,33500,33450,455
20240408,115700,2797254000,33500,33500,33500,33450,593
20240408,115600,2777398550,33500,33500,33500,33450,68
20240408,115500,2775120600,33450,33500,33500,33450,68
20240408,115400,2772843500,33500,33500,33500,33450,218
20240408,115300,2765540550,33500,33500,33500,33450,46
20240408,115200,2764000400,33500,33500,33500,33500,59
20240408,115100,2762023900,33450,33500,33500,33450,49
20240408,115000,2760383650,33500,33500,33500,33500,41
20240408,114900,2759010150,33500,33450,33500,33450,61
20240408,114800,2756968850,33450,33450,33500,33450,146
20240408,114700,2752083450,33500,33450,33500,33450,70
20240408,114600,2749739400,33450,33500,33500,33450,218
20240408,114500,2742436550,33500,33450,33500,33450,67
20240408,114400,2740193000,33500,33500,33500,33500,59
20240408,114300,2738216500,33500,33500,33500,33450,167
20240408,114200,2732622550,33450,33500,33500,33450,63
20240408,114100,2730513050,33500,33450,33500,33450,37
20240408,114000,2729273700,33500,33500,33500,33450,87
20240408,113900,2726360050,33500,33450,33500,33450,119
20240408,113800,2722376450,33450,33450,33500,33450,33
20240408,113700,2721271250,33500,33450,33500,33450,67
20240408,113600,2719029250,33500,33500,33500,33450,328
20240408,113500,2708056350,33500,33450,33500,33450,20
20240408,113400,2707386450,33500,33500,33500,33450,135
20240408,113300,2702867700,33500,33500,33500,33500,30
20240408,113200,2701862700,33500,33500,33500,33450,96
20240408,113100,2698649950,33500,33450,33500,33450,12
20240408,113000,2698248050,33500,33450,33500,33450,272
20240408,112900,2689149100,33500,33500,33500,33500,29
20240408,112800,2688177600,33450,33500,33500,33450,354
20240408,112700,2676333700,33500,33500,33500,33450,625
20240408,112600,2655396250,33500,33500,33500,33450,73
20240408,112500,2652951700,33500,33500,33500,33450,118
20240408,112400,2649000900,33450,33500,33500,33450,203
20240408,112300,2642206550,33500,33500,33500,33500,47
20240408,112200,2640632050,33500,33450,33500,33450,108
20240408,112100,2637015700,33500,33500,33500,33500,59
20240408,112000,2635039200,33500,33500,33500,33450,96
20240408,111900,2631824050,33500,33500,33500,33450,123
20240408,111800,2627706100,33500,33500,33500,33450,75
20240408,111700,2625194550,33500,33500,33500,33450,58
20240408,111600,2623251600,33500,33500,33500,33450,252
20240408,111500,2614818150,33500,33500,33500,33450,415
20240408,111400,2600930700,33500,33450,33500,33450,69
20240408,111300,2598620400,33450,33500,33500,33450,53
20240408,111200,2596846450,33450,33500,33500,33450,90
20240408,111100,2593834900,33450,33450,33500,33450,121
20240408,111000,2589786900,33450,33450,33500,33450,507
20240408,110900,2572827250,33500,33500,33500,33500,17
20240408,110800,2572257750,33500,33500,33500,33450,54
20240408,110700,2570449800,33500,33500,33500,33450,195
20240408,110600,2563926500,33450,33500,33500,33450,30
20240408,110500,2562922450,33450,33450,33500,33450,152
20240408,110400,2557837300,33450,33450,33500,33450,29
20240408,110300,2556866650,33500,33450,33500,33450,25
20240408,110200,2556029850,33450,33500,33500,33450,237
20240408,110100,2548100450,33500,33500,33500,33450,47
20240408,110000,2546527450,33500,33500,33500,33450,87
20240408,105900,2543616550,33450,33500,33500,33450,79
20240408,105800,2540973150,33500,33500,33500,33450,31
20240408,105700,2539935600,33450,33500,33500,33450,88
20240408,105600,2536990700,33500,33450,33500,33450,244
20240408,105500,2528828700,33500,33500,33500,33450,96
20240408,105400,2525615850,33500,33450,33500,33450,75
20240408,105300,2523106700,33450,33450,33500,33450,140
20240408,105200,2518423400,33450,33450,33450,33400,85
20240408,105100,2515583500,33450,33450,33450,33450,62
20240408,105000,2513509600,33500,33450,33500,33450,432
20240408,104900,2499057600,33450,33450,33500,33450,820
20240408,104800,2471628300,33500,33450,33500,33450,102
20240408,104700,2468215850,33500,33500,33500,33500,2
20240408,104600,2468148850,33450,33500,33550,33450,1587
20240408,104500,2414983800,33500,33550,33550,33500,545
20240408,104400,2396724100,33500,33550,33550,33500,68
20240408,104300,2394443600,33550,33550,33550,33500,119
20240408,104200,2390452050,33550,33550,33550,33500,221
20240408,104100,2383037550,33550,33550,33550,33500,168
20240408,104000,2377401200,33550,33550,33550,33500,68
20240408,103900,2375119850,33550,33550,33550,33500,50
20240408,103800,2373443250,33500,33500,33550,33500,31
20240408,103700,2372403800,33500,33550,33550,33500,164
20240408,103600,2366906700,33550,33550,33550,33500,139
20240408,103500,2362243300,33550,33550,33550,33550,25
20240408,103400,2361404550,33550,33550,33550,33550,31
20240408,103300,2360364500,33500,33500,33550,33450,458
20240408,103200,2345019100,33500,33500,33500,33450,168
20240408,103100,2339392350,33500,33450,33500,33450,22
20240408,103000,2338655650,33450,33500,33500,33450,34
20240408,102900,2337517700,33500,33500,33500,33450,168
20240408,102800,2331891000,33500,33500,33500,33500,346
20240408,102700,2320300000,33450,33550,33550,33450,432
20240408,102600,2305832750,33550,33550,33550,33500,575
20240408,102500,2286567950,33500,33550,33550,33500,118
20240408,102400,2282614300,33550,33500,33550,33500,712
20240408,102300,2258762150,33550,33550,33550,33500,16
20240408,102200,2258225850,33600,33550,33600,33500,117
20240408,102100,2254304450,33550,33600,33600,33550,673
20240408,102000,2231723250,33600,33550,33600,33550,392
20240408,101900,2218567150,33550,33600,33600,33550,411
20240408,101800,2204761850,33600,33600,33600,33600,10
20240408,101700,2204425850,33600,33600,33650,33600,187
20240408,101600,2198140900,33600,33650,33650,33600,725
20240408,101500,2173762450,33600,33550,33650,33550,3063
20240408,101400,2070850150,33550,33600,33600,33550,107
20240408,101300,2067256300,33600,33550,33600,33550,182
20240408,101200,2061149150,33550,33500,33550,33500,236
20240408,101100,2053231850,33500,33500,33550,33500,77
20240408,101000,2050649950,33500,33550,33600,33500,917
20240408,100900,2019886300,33600,33500,33600,33500,155
20240408,100800,2014683650,33550,33550,33550,33500,752
20240408,100700,1989454100,33500,33550,33550,33500,30
20240408,100600,1988447700,33550,33550,33550,33500,358
20240408,100500,1976440050,33550,33550,33550,33500,291
20240408,100400,1966682000,33550,33500,33550,33500,530
20240408,100300,1948904250,33500,33500,33550,33450,783
20240408,100200,1922673100,33500,33450,33500,33450,124
20240408,100100,1918524450,33500,33500,33500,33450,42
20240408,100000,1917118950,33450,33450,33500,33450,110
20240408,095900,1913434150,33500,33500,33500,33500,228
20240408,095800,1905796150,33500,33550,33550,33500,1364
20240408,095700,1860099150,33550,33550,33550,33500,218
20240408,095600,1852791400,33550,33500,33550,33500,117
20240408,095500,1848871150,33550,33550,33550,33500,1532
20240408,095400,1797476800,33600,33600,33600,33550,374
20240408,095300,1784928750,33600,33600,33600,33550,34
20240408,095200,1783787250,33600,33550,33600,33550,502
20240408,095100,1766943450,33550,33600,33600,33550,377
20240408,095000,1754293200,33600,33600,33600,33550,582
20240408,094900,1734761900,33600,33600,33600,33600,69
20240408,094800,1732443500,33600,33500,33600,33500,7600
20240408,094700,1477746150,33500,33500,33500,33450,169
20240408,094600,1472087750,33500,33450,33500,33450,1677
20240408,094500,1415964650,33450,33450,33450,33450,49
20240408,094400,1414325600,33450,33400,33450,33400,217
20240408,094300,1407071050,33400,33450,33450,33400,349
20240408,094200,1395413250,33450,33450,33450,33400,15
20240408,094100,1394912000,33400,33450,33500,33400,1162
20240408,094000,1356093200,33500,33450,33500,33450,419
20240408,093900,1342077300,33500,33500,33500,33450,42
20240408,093800,1340671400,33500,33550,33550,33500,143
20240408,093700,1335880550,33500,33500,33550,33500,298
20240408,093600,1325895500,33500,33500,33550,33500,835
20240408,093500,1297904950,33550,33550,33550,33500,248
20240408,093400,1289593800,33550,33550,33550,33550,36
20240408,093300,1288386000,33500,33550,33550,33500,62
20240408,093200,1286306850,33550,33450,33550,33450,2007
20240408,093100,1219062300,33500,33450,33500,33450,40
20240408,093000,1217723550,33500,33550,33550,33500,383
20240408,092900,1204891450,33500,33500,33550,33500,394
20240408,092800,1191688950,33550,33550,33550,33500,685
20240408,092700,1168727250,33550,33550,33550,33500,737
20240408,092600,1144032450,33550,33550,33550,33500,609
20240408,092500,1123601150,33550,33600,33600,33450,3042
20240408,092400,1021522200,33600,33600,33600,33550,513
20240408,092300,1004300850,33600,33500,33600,33500,855
20240408,092200,975613400,33550,33600,33600,33500,918
20240408,092100,944815600,33600,33550,33600,33550,569
20240408,092000,925721850,33550,33450,33600,33450,5131
20240408,091900,753696600,33450,33450,33500,33400,1094
20240408,091800,717101700,33450,33400,33450,33400,683
20240408,091700,694257250,33400,33350,33450,33300,866
20240408,091600,665352000,33350,33350,33450,33350,371
20240408,091500,652977300,33350,33450,33450,33350,889
20240408,091400,623285400,33450,33350,33450,33300,2315
20240408,091300,546062100,33350,33400,33400,33350,485
20240408,091200,529868800,33450,33400,33450,33400,607
20240408,091100,509590800,33350,33300,33400,33300,765
20240408,091000,484080150,33300,33300,33300,33250,660
20240408,090900,462107150,33300,33200,33300,33150,568
20240408,090800,443225900,33300,33250,33300,33150,343
20240408,090700,431834200,33250,33200,33300,33150,399
20240408,090600,418592350,33300,33250,33300,33100,1901
20240408,090500,355497650,33250,33150,33350,33150,1547
20240408,090400,304084650,33200,33250,33350,33100,1601
20240408,090300,251016750,33400,33200,33400,33150,3342
20240408,090200,139914950,33250,33250,33300,33150,1004
20240408,090100,106567300,33300,33350,33400,33200,1307
20240408,090000,63066850,33400,33200,33400,33100,1896