KissMeData/053800/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,192400,5229782000,69000,69000,69000,69000,18554
20240402,192300,5229782000,69000,69000,69000,69000,0
20240402,192200,5229782000,69000,69000,69000,69000,0
20240402,192100,5229782000,69000,69000,69000,69000,0
20240402,192000,5229782000,69000,69000,69000,69000,0
20240402,191900,5229782000,69000,69000,69000,69000,0
20240402,191800,5229782000,69000,69000,69000,69000,0
20240402,191700,5229782000,69000,69000,69000,69000,0
20240402,191600,5229782000,69000,69000,69000,69000,0
20240402,191500,5229782000,69000,69000,69000,69000,0
20240402,191400,5229782000,69000,69000,69000,69000,0
20240402,191300,5229782000,69000,69000,69000,69000,0
20240402,191200,5229782000,69000,69000,69000,69000,0
20240402,191100,5229782000,69000,69000,69000,69000,0
20240402,191000,5229782000,69000,69000,69000,69000,0
20240402,190900,5229782000,69000,69000,69000,69000,0
20240402,190800,5229782000,69000,69000,69000,69000,0
20240402,190700,5229782000,69000,69000,69000,69000,0
20240402,190600,5229782000,69000,69000,69000,69000,0
20240402,190500,5229782000,69000,69000,69000,69000,0
20240402,190400,5229782000,69000,69000,69000,69000,0
20240402,190300,5229782000,69000,69000,69000,69000,0
20240402,190200,5229782000,69000,69000,69000,69000,0
20240402,190100,5229782000,69000,69000,69000,69000,0
20240402,190000,5229782000,69000,69000,69000,69000,0
20240402,185900,5229782000,69000,69000,69000,69000,0
20240402,185800,5229782000,69000,69000,69000,69000,0
20240402,185700,5229782000,69000,69000,69000,69000,0
20240402,185600,5229782000,69000,69000,69000,69000,0
20240402,185500,5229782000,69000,69000,69000,69000,0
20240402,185400,5229782000,69000,69000,69000,69000,18554
20240402,185300,5229782000,69000,69000,69000,69000,0
20240402,185200,5229782000,69000,69000,69000,69000,0
20240402,185100,5229782000,69000,69000,69000,69000,0
20240402,185000,5229782000,69000,69000,69000,69000,0
20240402,184900,5229782000,69000,69000,69000,69000,0
20240402,184800,5229782000,69000,69000,69000,69000,0
20240402,184700,5229782000,69000,69000,69000,69000,0
20240402,184600,5229782000,69000,69000,69000,69000,0
20240402,184500,5229782000,69000,69000,69000,69000,0
20240402,184400,5229782000,69000,69000,69000,69000,0
20240402,184300,5229782000,69000,69000,69000,69000,0
20240402,184200,5229782000,69000,69000,69000,69000,0
20240402,184100,5229782000,69000,69000,69000,69000,0
20240402,184000,5229782000,69000,69000,69000,69000,0
20240402,183900,5229782000,69000,69000,69000,69000,0
20240402,183800,5229782000,69000,69000,69000,69000,0
20240402,183700,5229782000,69000,69000,69000,69000,0
20240402,183600,5229782000,69000,69000,69000,69000,0
20240402,183500,5229782000,69000,69000,69000,69000,0
20240402,183400,5229782000,69000,69000,69000,69000,0
20240402,183300,5229782000,69000,69000,69000,69000,0
20240402,183200,5229782000,69000,69000,69000,69000,0
20240402,183100,5229782000,69000,69000,69000,69000,0
20240402,183000,5229782000,69000,69000,69000,69000,0
20240402,182900,5229782000,69000,69000,69000,69000,0
20240402,182800,5229782000,69000,69000,69000,69000,0
20240402,182700,5229782000,69000,69000,69000,69000,0
20240402,182600,5229782000,69000,69000,69000,69000,0
20240402,182500,5229782000,69000,69000,69000,69000,0
20240402,182400,5229782000,69000,69000,69000,69000,18554
20240402,182300,5229782000,69000,69000,69000,69000,0
20240402,182200,5229782000,69000,69000,69000,69000,0
20240402,182100,5229782000,69000,69000,69000,69000,0
20240402,182000,5229782000,69000,69000,69000,69000,0
20240402,181900,5229782000,69000,69000,69000,69000,0
20240402,181800,5229782000,69000,69000,69000,69000,0
20240402,181700,5229782000,69000,69000,69000,69000,0
20240402,181600,5229782000,69000,69000,69000,69000,0
20240402,181500,5229782000,69000,69000,69000,69000,0
20240402,181400,5229782000,69000,69000,69000,69000,0
20240402,181300,5229782000,69000,69000,69000,69000,0
20240402,181200,5229782000,69000,69000,69000,69000,0
20240402,181100,5229782000,69000,69000,69000,69000,0
20240402,181000,5229782000,69000,69000,69000,69000,0
20240402,180900,5229782000,69000,69000,69000,69000,0
20240402,180800,5229782000,69000,69000,69000,69000,0
20240402,180700,5229782000,69000,69000,69000,69000,0
20240402,180600,5229782000,69000,69000,69000,69000,0
20240402,180500,5229782000,69000,69000,69000,69000,0
20240402,180400,5229782000,69000,69000,69000,69000,0
20240402,180300,5229782000,69000,69000,69000,69000,0
20240402,180200,5229782000,69000,69000,69000,69000,0
20240402,180100,5229782000,69000,69000,69000,69000,0
20240402,180000,5229782000,69000,69000,69000,69000,0
20240402,175900,5229782000,69000,69000,69000,69000,0
20240402,175800,5229782000,69000,69000,69000,69000,0
20240402,175700,5229782000,69000,69000,69000,69000,0
20240402,175600,5229782000,69000,69000,69000,69000,0
20240402,175500,5229782000,69000,69000,69000,69000,0
20240402,175400,5229782000,69000,69000,69000,69000,18554
20240402,175300,5229782000,69000,69000,69000,69000,0
20240402,175200,5229782000,69000,69000,69000,69000,0
20240402,175100,5229782000,69000,69000,69000,69000,0
20240402,175000,5229782000,69000,69000,69000,69000,0
20240402,174900,5229782000,69000,69000,69000,69000,0
20240402,174800,5229782000,69000,69000,69000,69000,0
20240402,174700,5229782000,69000,69000,69000,69000,0
20240402,174600,5229782000,69000,69000,69000,69000,0
20240402,174500,5229782000,69000,69000,69000,69000,0
20240402,174400,5229782000,69000,69000,69000,69000,0
20240402,174300,5229782000,69000,69000,69000,69000,0
20240402,174200,5229782000,69000,69000,69000,69000,0
20240402,174100,5229782000,69000,69000,69000,69000,0
20240402,174000,5229782000,69000,69000,69000,69000,0
20240402,173900,5229782000,69000,69000,69000,69000,0
20240402,173800,5229782000,69000,69000,69000,69000,0
20240402,173700,5229782000,69000,69000,69000,69000,0
20240402,173600,5229782000,69000,69000,69000,69000,0
20240402,173500,5229782000,69000,69000,69000,69000,0
20240402,173400,5229782000,69000,69000,69000,69000,0
20240402,173300,5229782000,69000,69000,69000,69000,0
20240402,173200,5229782000,69000,69000,69000,69000,0
20240402,173100,5229782000,69000,69000,69000,69000,0
20240402,173000,5229782000,69000,69000,69000,69000,0
20240402,172900,5229782000,69000,69000,69000,69000,0
20240402,172800,5229782000,69000,69000,69000,69000,0
20240402,172700,5229782000,69000,69000,69000,69000,0
20240402,172600,5229782000,69000,69000,69000,69000,0
20240402,172500,5229782000,69000,69000,69000,69000,0
20240402,172400,5229782000,69000,69000,69000,69000,18554
20240402,172300,5229782000,69000,69000,69000,69000,0
20240402,172200,5229782000,69000,69000,69000,69000,0
20240402,172100,5229782000,69000,69000,69000,69000,0
20240402,172000,5229782000,69000,69000,69000,69000,0
20240402,171900,5229782000,69000,69000,69000,69000,0
20240402,171800,5229782000,69000,69000,69000,69000,0
20240402,171700,5229782000,69000,69000,69000,69000,0
20240402,171600,5229782000,69000,69000,69000,69000,0
20240402,171500,5229782000,69000,69000,69000,69000,0
20240402,171400,5229782000,69000,69000,69000,69000,0
20240402,171300,5229782000,69000,69000,69000,69000,0
20240402,171200,5229782000,69000,69000,69000,69000,0
20240402,171100,5229782000,69000,69000,69000,69000,0
20240402,171000,5229782000,69000,69000,69000,69000,0
20240402,170900,5229782000,69000,69000,69000,69000,0
20240402,170800,5229782000,69000,69000,69000,69000,0
20240402,170700,5229782000,69000,69000,69000,69000,0
20240402,170600,5229782000,69000,69000,69000,69000,0
20240402,170500,5229782000,69000,69000,69000,69000,0
20240402,170400,5229782000,69000,69000,69000,69000,0
20240402,170300,5229782000,69000,69000,69000,69000,0
20240402,170200,5229782000,69000,69000,69000,69000,0
20240402,170100,5229782000,69000,69000,69000,69000,0
20240402,170000,5229782000,69000,69000,69000,69000,0
20240402,165900,5229782000,69000,69000,69000,69000,0
20240402,165800,5229782000,69000,69000,69000,69000,0
20240402,165700,5229782000,69000,69000,69000,69000,0
20240402,165600,5229782000,69000,69000,69000,69000,0
20240402,165500,5229782000,69000,69000,69000,69000,0
20240402,165400,5229782000,69000,69000,69000,69000,18554
20240402,165300,5229782000,69000,69000,69000,69000,0
20240402,165200,5229782000,69000,69000,69000,69000,0
20240402,165100,5229782000,69000,69000,69000,69000,0
20240402,165000,5229782000,69000,69000,69000,69000,0
20240402,164900,5229782000,69000,69000,69000,69000,0
20240402,164800,5229782000,69000,69000,69000,69000,0
20240402,164700,5229782000,69000,69000,69000,69000,0
20240402,164600,5229782000,69000,69000,69000,69000,0
20240402,164500,5229782000,69000,69000,69000,69000,0
20240402,164400,5229782000,69000,69000,69000,69000,0
20240402,164300,5229782000,69000,69000,69000,69000,0
20240402,164200,5229782000,69000,69000,69000,69000,0
20240402,164100,5229782000,69000,69000,69000,69000,0
20240402,164000,5229782000,69000,69000,69000,69000,0
20240402,163900,5229782000,69000,69000,69000,69000,0
20240402,163800,5229782000,69000,69000,69000,69000,0
20240402,163700,5229782000,69000,69000,69000,69000,0
20240402,163600,5229782000,69000,69000,69000,69000,0
20240402,163500,5229782000,69000,69000,69000,69000,0
20240402,163400,5229782000,69000,69000,69000,69000,0
20240402,163300,5229782000,69000,69000,69000,69000,0
20240402,163200,5229782000,69000,69000,69000,69000,0
20240402,163100,5229782000,69000,69000,69000,69000,0
20240402,163000,5229782000,69000,69000,69000,69000,0
20240402,162900,5229782000,69000,69000,69000,69000,0
20240402,162800,5229782000,69000,69000,69000,69000,0
20240402,162700,5229782000,69000,69000,69000,69000,0
20240402,162600,5229782000,69000,69000,69000,69000,0
20240402,162500,5229782000,69000,69000,69000,69000,0
20240402,162400,5229782000,69000,69000,69000,69000,18554
20240402,162300,5229782000,69000,69000,69000,69000,0
20240402,162200,5229782000,69000,69000,69000,69000,0
20240402,162100,5229782000,69000,69000,69000,69000,0
20240402,162000,5229782000,69000,69000,69000,69000,0
20240402,161900,5229782000,69000,69000,69000,69000,0
20240402,161800,5229782000,69000,69000,69000,69000,0
20240402,161700,5229782000,69000,69000,69000,69000,0
20240402,161600,5229782000,69000,69000,69000,69000,0
20240402,161500,5229782000,69000,69000,69000,69000,0
20240402,161400,5229782000,69000,69000,69000,69000,0
20240402,161300,5229782000,69000,69000,69000,69000,0
20240402,161200,5229782000,69000,69000,69000,69000,0
20240402,161100,5229782000,69000,69000,69000,69000,0
20240402,161000,5229782000,69000,69000,69000,69000,0
20240402,160900,5229782000,69000,69000,69000,69000,0
20240402,160800,5229782000,69000,69000,69000,69000,0
20240402,160700,5229782000,69000,69000,69000,69000,0
20240402,160600,5229782000,69000,69000,69000,69000,0
20240402,160500,5229782000,69000,69000,69000,69000,0
20240402,160400,5229782000,69000,69000,69000,69000,0
20240402,160300,5229782000,69000,69000,69000,69000,0
20240402,160200,5229782000,69000,69000,69000,69000,0
20240402,160100,5229782000,69000,69000,69000,69000,0
20240402,160000,5229782000,69000,69000,69000,69000,0
20240402,155900,5229782000,69000,69000,69000,69000,0
20240402,155800,5229782000,69000,69000,69000,69000,0
20240402,155700,5229782000,69000,69000,69000,69000,0
20240402,155600,5229782000,69000,69000,69000,69000,0
20240402,155500,5229782000,69000,69000,69000,69000,0
20240402,155400,5229782000,69000,69000,69000,69000,18554
20240402,155300,5229782000,69000,69000,69000,69000,0
20240402,155200,5229782000,69000,69000,69000,69000,0
20240402,155100,5229782000,69000,69000,69000,69000,0
20240402,155000,5229782000,69000,69000,69000,69000,0
20240402,154900,5229782000,69000,69000,69000,69000,0
20240402,154800,5229782000,69000,69000,69000,69000,0
20240402,154700,5229782000,69000,69000,69000,69000,0
20240402,154600,5229782000,69000,69000,69000,69000,0
20240402,154500,5229782000,69000,69000,69000,69000,0
20240402,154400,5229782000,69000,69000,69000,69000,0
20240402,154300,5229782000,69000,69000,69000,69000,0
20240402,154200,5229782000,69000,69000,69000,69000,0
20240402,154100,5229782000,69000,69000,69000,69000,0
20240402,154000,5229782000,69000,69000,69000,69000,0
20240402,153900,5229782000,69000,69000,69000,69000,0
20240402,153800,5229782000,69000,69000,69000,69000,0
20240402,153700,5229782000,69000,69000,69000,69000,0
20240402,153600,5229782000,69000,69000,69000,69000,0
20240402,153500,5229782000,69000,69000,69000,69000,0
20240402,153400,5229782000,69000,69000,69000,69000,0
20240402,153300,5229782000,69000,69000,69000,69000,0
20240402,153200,5229782000,69000,69000,69000,69000,0
20240402,153100,5229782000,69000,69000,69000,69000,0
20240402,153000,5229782000,69000,69000,69000,69000,18554
20240402,152900,3949556000,67600,67600,67600,67600,0
20240402,152800,3949556000,67600,67600,67600,67600,0
20240402,152700,3949556000,67600,67600,67600,67600,0
20240402,152600,3949556000,67600,67600,67600,67600,0
20240402,152500,3949556000,67600,67600,67600,67600,0
20240402,152400,3949556000,67600,67600,67600,67600,0
20240402,152300,3949556000,67600,67600,67600,67600,0
20240402,152200,3949556000,67600,67600,67600,67600,0
20240402,152100,3949556000,67600,67600,67600,67600,0
20240402,152000,3949556000,67600,67600,67600,67600,0
20240402,151900,3949556000,67600,67500,67600,67400,762
20240402,151800,3898120700,67400,67400,67500,67400,84
20240402,151700,3892459000,67400,67500,67500,67400,54
20240402,151600,3888818500,67400,67500,67500,67400,480
20240402,151500,3856429500,67400,67400,67500,67400,151
20240402,151400,3846248200,67400,67500,67500,67400,140
20240402,151300,3836808500,67500,67400,67500,67400,44
20240402,151200,3833839600,67500,67500,67500,67400,35
20240402,151100,3831478400,67500,67500,67500,67500,16
20240402,151000,3830398400,67400,67400,67400,67400,45
20240402,150900,3827365400,67500,67500,67500,67500,3
20240402,150800,3827162900,67400,67500,67500,67400,29
20240402,150700,3825205500,67500,67500,67500,67500,2
20240402,150600,3825070500,67500,67500,67500,67500,15
20240402,150500,3824058000,67500,67500,67500,67500,10
20240402,150400,3823383000,67500,67500,67500,67500,20
20240402,150300,3822033000,67400,67400,67400,67400,10
20240402,150200,3821359000,67400,67400,67400,67400,10
20240402,150100,3820685000,67500,67500,67500,67400,16
20240402,150000,3819605500,67400,67400,67400,67400,51
20240402,145900,3816168100,67500,67500,67500,67500,13
20240402,145800,3815290600,67500,67400,67500,67400,55
20240402,145700,3811583200,67400,67500,67500,67400,11
20240402,145600,3810841700,67500,67500,67500,67500,6
20240402,145500,3810436700,67500,67500,67500,67500,53
20240402,145400,3806859200,67500,67500,67500,67500,10
20240402,145300,3806184200,67400,67400,67400,67400,100
20240402,145200,3799444200,67400,67400,67400,67400,13
20240402,145100,3798568000,67400,67400,67400,67400,75
20240402,145000,3793513000,67400,67400,67400,67400,5
20240402,144900,3793176000,67400,67400,67400,67400,0
20240402,144800,3793176000,67400,67400,67400,67400,319
20240402,144700,3771675400,67400,67400,67400,67400,0
20240402,144600,3771675400,67400,67400,67400,67400,5
20240402,144500,3771338400,67400,67400,67400,67400,0
20240402,144400,3771338400,67400,67400,67400,67400,40
20240402,144300,3768642400,67400,67300,67400,67300,25
20240402,144200,3766959400,67300,67400,67400,67300,73
20240402,144100,3762044600,67500,67500,67500,67400,22
20240402,144000,3760559700,67400,67400,67400,67400,20
20240402,143900,3759211700,67400,67400,67400,67400,24
20240402,143800,3757594100,67400,67400,67400,67400,145
20240402,143700,3747821100,67400,67400,67400,67400,1
20240402,143600,3747753700,67400,67400,67400,67400,21
20240402,143500,3746338300,67500,67400,67500,67400,66
20240402,143400,3741889700,67400,67400,67500,67400,96
20240402,143300,3735417700,67500,67500,67500,67500,3
20240402,143200,3735215200,67400,67400,67400,67400,1
20240402,143100,3735147800,67400,67400,67400,67400,56
20240402,143000,3731373400,67500,67500,67500,67500,0
20240402,142900,3731373400,67500,67500,67500,67500,1
20240402,142800,3731305900,67400,67400,67400,67400,0
20240402,142700,3731305900,67400,67400,67400,67300,324
20240402,142600,3709499500,67400,67400,67400,67400,204
20240402,142500,3695749900,67400,67400,67400,67400,1
20240402,142400,3695682500,67400,67400,67400,67400,60
20240402,142300,3691638500,67400,67400,67400,67400,0
20240402,142200,3691638500,67400,67400,67400,67400,0
20240402,142100,3691638500,67400,67400,67400,67400,188
20240402,142000,3678967300,67400,67400,67400,67400,187
20240402,141900,3666363500,67400,67400,67400,67400,0
20240402,141800,3666363500,67400,67300,67400,67300,89
20240402,141700,3660366000,67300,67300,67300,67300,10
20240402,141600,3659693000,67200,67300,67300,67200,587
20240402,141500,3620200000,67400,67300,67400,67300,15
20240402,141400,3619190000,67300,67300,67300,67300,10
20240402,141300,3618517000,67300,67400,67400,67300,71
20240402,141200,3613732600,67300,67300,67300,67300,32
20240402,141100,3611579000,67300,67300,67300,67300,263
20240402,141000,3593879100,67300,67300,67300,67300,30
20240402,140900,3591860100,67300,67300,67300,67300,22
20240402,140800,3590379500,67300,67300,67300,67300,20
20240402,140700,3589033500,67200,67200,67200,67200,0
20240402,140600,3589033500,67200,67200,67200,67200,6
20240402,140500,3588630300,67200,67300,67300,67200,52
20240402,140400,3585131900,67300,67300,67300,67300,1
20240402,140300,3585064600,67300,67300,67300,67300,13
20240402,140200,3584189700,67300,67200,67300,67200,1188
20240402,140100,3504242700,67200,67200,67200,67200,8
20240402,140000,3503705100,67300,67200,67300,67200,453
20240402,135900,3473263300,67300,67300,67300,67300,22
20240402,135800,3471782700,67200,67200,67200,67200,2
20240402,135700,3471648300,67200,67300,67300,67200,77
20240402,135600,3466471900,67300,67200,67300,67200,68
20240402,135500,3461897400,67200,67200,67200,67200,0
20240402,135400,3461897400,67200,67300,67300,67200,211
20240402,135300,3447717200,67300,67300,67300,67300,4
20240402,135200,3447448000,67300,67300,67300,67300,103
20240402,135100,3440516100,67300,67200,67300,67200,1062
20240402,135000,3369148500,67300,67300,67300,67300,7
20240402,134900,3368677400,67300,67200,67300,67200,22
20240402,134800,3367197300,67300,67300,67300,67300,12
20240402,134700,3366389700,67300,67300,67300,67300,31
20240402,134600,3364303400,67300,67300,67300,67300,125
20240402,134500,3355890900,67300,67300,67300,67300,815
20240402,134400,3301041400,67300,67300,67300,67300,1
20240402,134300,3300974100,67300,67300,67300,67300,24
20240402,134200,3299358900,67200,67200,67200,67200,2
20240402,134100,3299224500,67200,67300,67300,67200,23
20240402,134000,3297676700,67300,67200,67300,67200,6
20240402,133900,3297273000,67200,67200,67200,67200,16
20240402,133800,3296197800,67200,67200,67200,67200,111
20240402,133700,3288738600,67300,67300,67300,67300,55
20240402,133600,3285037100,67300,67200,67300,67200,28
20240402,133500,3283155400,67200,67300,67300,67200,23
20240402,133400,3281608100,67300,67300,67300,67300,0
20240402,133300,3281608100,67300,67200,67300,67200,4
20240402,133200,3281339100,67300,67300,67300,67300,0
20240402,133100,3281339100,67300,67300,67300,67300,9
20240402,133000,3280733400,67200,67200,67200,67200,10
20240402,132900,3280061400,67200,67300,67300,67200,3
20240402,132800,3279859600,67300,67200,67300,67200,68
20240402,132700,3275286200,67300,67300,67300,67300,177
20240402,132600,3263374100,67300,67300,67300,67300,2
20240402,132500,3263239500,67200,67200,67200,67200,3
20240402,132400,3263037900,67200,67200,67200,67200,0
20240402,132300,3263037900,67200,67200,67200,67200,16
20240402,132200,3261962700,67200,67200,67200,67200,1
20240402,132100,3261895500,67200,67200,67200,67200,3
20240402,132000,3261693900,67200,67200,67200,67200,0
20240402,131900,3261693900,67200,67300,67300,67200,182
20240402,131800,3249463400,67300,67200,67300,67200,44
20240402,131700,3246506500,67200,67300,67300,67200,26
20240402,131600,3244758200,67200,67200,67200,67200,22
20240402,131500,3243279800,67200,67200,67200,67200,222
20240402,131400,3228361400,67200,67300,67300,67200,53
20240402,131300,3224799600,67300,67300,67300,67300,30
20240402,131200,3222780600,67200,67300,67300,67200,94
20240402,131100,3216455300,67300,67300,67300,67200,36
20240402,131000,3214033700,67300,67200,67300,67200,3
20240402,130900,3213831900,67200,67200,67200,67200,37
20240402,130800,3211345500,67200,67200,67200,67200,0
20240402,130700,3211345500,67200,67200,67200,67200,115
20240402,130600,3203617500,67300,67300,67300,67300,0
20240402,130500,3203617500,67300,67300,67300,67300,0
20240402,130400,3203617500,67300,67300,67300,67300,0
20240402,130300,3203617500,67300,67200,67300,67200,11
20240402,130200,3202878000,67300,67200,67300,67200,202
20240402,130100,3189303400,67200,67200,67200,67200,0
20240402,130000,3189303400,67200,67300,67300,67200,32
20240402,125900,3187152800,67200,67200,67200,67200,0
20240402,125800,3187152800,67200,67200,67200,67200,3
20240402,125700,3186951200,67200,67200,67200,67200,32
20240402,125600,3184800800,67200,67200,67200,67200,51
20240402,125500,3181373600,67200,67200,67200,67200,90
20240402,125400,3175325600,67300,67300,67300,67300,54
20240402,125300,3171691400,67300,67200,67300,67200,127
20240402,125200,3163151000,67200,67200,67200,67200,0
20240402,125100,3163151000,67200,67300,67300,67200,92
20240402,125000,3156968500,67200,67200,67200,67200,233
20240402,124900,3141310900,67200,67200,67200,67200,1042
20240402,124800,3071288500,67200,67300,67300,67200,652
20240402,124700,3027474000,67300,67300,67300,67200,93
20240402,124600,3021216100,67300,67400,67400,67300,306
20240402,124500,3000622200,67300,67300,67300,67300,54
20240402,124400,2996988000,67400,67400,67400,67400,95
20240402,124300,2990585000,67400,67400,67400,67400,10
20240402,124200,2989911000,67400,67400,67400,67400,4
20240402,124100,2989641400,67300,67300,67300,67300,90
20240402,124000,2983584400,67300,67300,67300,67300,20
20240402,123900,2982238400,67400,67400,67400,67400,1
20240402,123800,2982171000,67400,67400,67400,67400,5
20240402,123700,2981834000,67400,67500,67500,67400,13
20240402,123600,2980957600,67400,67400,67400,67400,164
20240402,123500,2969904000,67400,67400,67400,67400,23
20240402,123400,2968353800,67400,67400,67400,67400,0
20240402,123300,2968353800,67400,67400,67400,67400,188
20240402,123200,2955682600,67400,67400,67400,67400,30
20240402,123100,2953660600,67300,67400,67400,67300,103
20240402,123000,2946728500,67300,67300,67300,67300,0
20240402,122900,2946728500,67300,67300,67300,67300,26
20240402,122800,2944978700,67300,67300,67300,67300,4
20240402,122700,2944709500,67300,67300,67300,67300,0
20240402,122600,2944709500,67300,67300,67300,67300,210
20240402,122500,2930576500,67300,67300,67300,67300,188
20240402,122400,2917924100,67300,67300,67300,67300,73
20240402,122300,2913011200,67300,67300,67600,67300,32
20240402,122200,2910854600,67300,67400,67500,67300,163
20240402,122100,2899884200,67600,67400,67600,67400,16
20240402,122000,2898804000,67300,67400,67400,67300,94
20240402,121900,2892476700,67600,67600,67600,67600,11
20240402,121800,2891733100,67600,67600,67600,67600,4
20240402,121700,2891462700,67400,67400,67400,67400,0
20240402,121600,2891462700,67400,67400,67400,67400,2
20240402,121500,2891327900,67600,67500,67600,67500,149
20240402,121400,2881265700,67500,67500,67500,67500,3
20240402,121300,2881063200,67400,67400,67400,67400,50
20240402,121200,2877693200,67400,67400,67400,67400,10
20240402,121100,2877019200,67500,67500,67500,67500,10
20240402,121000,2876344200,67500,67500,67500,67500,21
20240402,120900,2874926700,67500,67500,67500,67500,1
20240402,120800,2874859200,67500,67500,67500,67500,1
20240402,120700,2874791700,67400,67400,67400,67400,15
20240402,120600,2873780700,67400,67400,67400,67400,39
20240402,120500,2871152100,67400,67400,67400,67400,69
20240402,120400,2866501500,67400,67500,67500,67400,10
20240402,120300,2865826800,67400,67400,67400,67400,0
20240402,120200,2865826800,67400,67400,67400,67400,0
20240402,120100,2865826800,67400,67500,67500,67400,3
20240402,120000,2865624400,67500,67400,67500,67400,18
20240402,115900,2864409500,67400,67400,67400,67400,72
20240402,115800,2859556700,67300,67300,67400,67300,78
20240402,115700,2854306600,67300,67300,67300,67300,20
20240402,115600,2852960600,67400,67400,67400,67400,1
20240402,115500,2852893200,67400,67300,67400,67300,6
20240402,115400,2852489200,67300,67300,67300,67300,1
20240402,115300,2852421900,67300,67300,67300,67300,102
20240402,115200,2845557300,67300,67300,67300,67300,0
20240402,115100,2845557300,67300,67300,67300,67300,0
20240402,115000,2845557300,67300,67400,67400,67300,101
20240402,114900,2838759900,67300,67300,67400,67300,17
20240402,114800,2837615000,67400,67400,67400,67400,9
20240402,114700,2837008400,67400,67300,67400,67300,67
20240402,114600,2832499100,67300,67400,67400,67200,283
20240402,114500,2813463700,67400,67300,67400,67300,2
20240402,114400,2813329000,67500,67600,67600,67500,13
20240402,114300,2812451200,67300,67300,67300,67300,350
20240402,114200,2788896200,67300,67300,67300,67300,99
20240402,114100,2782233500,67300,67400,67500,67300,540
20240402,114000,2745884100,67500,67500,67500,67500,53
20240402,113900,2742306600,67500,67500,67500,67500,15
20240402,113800,2741294100,67600,67600,67600,67600,2
20240402,113700,2741158900,67500,67500,67500,67500,16
20240402,113600,2740078900,67500,67500,67500,67500,0
20240402,113500,2740078900,67500,67500,67500,67500,6
20240402,113400,2739673900,67500,67500,67500,67500,3
20240402,113300,2739471400,67500,67500,67500,67500,12
20240402,113200,2738661400,67600,67600,67600,67600,113
20240402,113100,2731022600,67400,67500,67500,67400,178
20240402,113000,2719018800,67500,67500,67500,67500,0
20240402,112900,2719018800,67500,67500,67500,67500,10
20240402,112800,2718343800,67500,67500,67500,67500,12
20240402,112700,2717533800,67500,67600,67600,67500,15
20240402,112600,2716521200,67600,67600,67600,67600,2
20240402,112500,2716386000,67500,67500,67500,67500,10
20240402,112400,2715711000,67600,67500,67600,67500,23
20240402,112300,2714158300,67500,67500,67500,67500,13
20240402,112200,2713280800,67500,67500,67500,67500,14
20240402,112100,2712335800,67400,67400,67400,67400,1
20240402,112000,2712268400,67400,67400,67400,67400,0
20240402,111900,2712268400,67400,67400,67400,67400,15
20240402,111800,2711257400,67400,67400,67400,67400,14
20240402,111700,2710313800,67600,67600,67600,67600,0
20240402,111600,2710313800,67600,67600,67600,67600,51
20240402,111500,2706866200,67200,67200,67200,67200,0
20240402,111400,2706866200,67200,67300,67300,67200,1392
20240402,111300,2613245400,67400,67400,67400,67400,154
20240402,111200,2602865800,67400,67500,67500,67400,168
20240402,111100,2591542400,67500,67500,67500,67500,15
20240402,111000,2590529900,67500,67500,67500,67400,28
20240402,110900,2588642200,67500,67500,67500,67400,59
20240402,110800,2584664700,67500,67500,67500,67500,350
20240402,110700,2561039700,67500,67500,67500,67500,164
20240402,110600,2549969700,67500,67500,67500,67500,100
20240402,110500,2543219700,67500,67600,67600,67500,106
20240402,110400,2536054600,67600,67600,67600,67600,5
20240402,110300,2535716600,67500,67500,67500,67500,0
20240402,110200,2535716600,67500,67500,67500,67500,45
20240402,110100,2532679100,67500,67500,67600,67500,93
20240402,110000,2526396500,67600,67600,67600,67600,0
20240402,105900,2526396500,67600,67500,67600,67500,119
20240402,105800,2518362200,67500,67500,67500,67500,64
20240402,105700,2514042200,67600,67600,67600,67600,0
20240402,105600,2514042200,67600,67600,67600,67600,1
20240402,105500,2513974600,67500,67600,67600,67500,725
20240402,105400,2464986600,67600,67600,67600,67600,63
20240402,105300,2460727800,67600,67700,67700,67600,41
20240402,105200,2457956000,67600,67600,67700,67600,140
20240402,105100,2448491400,67700,67600,67700,67600,87
20240402,105000,2442609900,67600,67600,67600,67600,9
20240402,104900,2442001500,67600,67600,67600,67600,23
20240402,104800,2440446700,67600,67500,67600,67500,62
20240402,104700,2436260400,67500,67400,67500,67400,266
20240402,104600,2418324000,67400,67400,67400,67400,42
20240402,104500,2415493200,67400,67500,67500,67400,15
20240402,104400,2414480800,67400,67400,67400,67400,79
20240402,104300,2409156200,67400,67500,67500,67400,93
20240402,104200,2402878800,67500,67500,67500,67500,5
20240402,104100,2402541300,67500,67500,67500,67500,17
20240402,104000,2401393800,67400,67500,67500,67400,417
20240402,103900,2373274800,67600,67600,67600,67600,10
20240402,103800,2372598800,67600,67600,67600,67600,23
20240402,103700,2371044000,67600,67600,67600,67600,2
20240402,103600,2370908800,67500,67500,67600,67500,227
20240402,103500,2355576600,67600,67500,67600,67500,101
20240402,103400,2348759000,67500,67500,67500,67500,21
20240402,103300,2347341500,67500,67500,67500,67500,4
20240402,103200,2347071500,67500,67500,67500,67500,74
20240402,103100,2342076500,67500,67500,67500,67500,170
20240402,103000,2330601500,67500,67500,67500,67500,1
20240402,102900,2330534000,67500,67500,67500,67500,1
20240402,102800,2330466500,67700,67700,67700,67500,65
20240402,102700,2326071200,67700,67500,67700,67500,450
20240402,102600,2295680000,67500,67400,67500,67400,313
20240402,102500,2274561900,67400,67500,67500,67400,27
20240402,102400,2272741700,67400,67400,67400,67400,36
20240402,102300,2270315300,67400,67300,67400,67200,5033
20240402,102200,1931586400,67300,67300,67300,67200,556
20240402,102100,1894167900,67300,67400,67400,67300,335
20240402,102000,1871599200,67400,67400,67400,67300,570
20240402,101900,1833182200,67400,67400,67400,67400,14
20240402,101800,1832238600,67400,67400,67400,67400,429
20240402,101700,1803324000,67500,67500,67500,67500,29
20240402,101600,1801366500,67500,67600,67600,67500,204
20240402,101500,1787596300,67500,67600,67600,67500,140
20240402,101400,1778143800,67600,67600,67600,67600,2
20240402,101300,1778008600,67600,67500,67600,67500,140
20240402,101200,1768557700,67500,67400,67500,67400,16
20240402,101100,1767478800,67400,67500,67500,67400,444
20240402,101000,1737517400,67400,67400,67500,67400,383
20240402,100900,1711703000,67500,67500,67500,67400,68
20240402,100800,1707113500,67500,67400,67500,67400,117
20240402,100700,1699218500,67500,67400,67500,67400,675
20240402,100600,1653683600,67500,67600,67700,67500,1338
20240402,100500,1563309700,67700,67700,67700,67700,11
20240402,100400,1562565000,67700,67600,67700,67600,332
20240402,100300,1540114300,67600,67700,67700,67600,108
20240402,100200,1532812700,67700,67700,67700,67700,68
20240402,100100,1528209100,67700,67600,67700,67600,8
20240402,100000,1527668000,67600,67800,67800,67600,133
20240402,095900,1518664600,67700,67700,67900,67700,97
20240402,095800,1512096700,67900,67700,67900,67700,586
20240402,095700,1472342300,67700,67700,67700,67700,23
20240402,095600,1470785200,67700,67700,67800,67700,597
20240402,095500,1430367900,67800,67800,67800,67800,38
20240402,095400,1427791500,67800,67800,67800,67800,111
20240402,095300,1420265700,67800,67900,67900,67800,44
20240402,095200,1417279800,67900,67900,67900,67900,63
20240402,095100,1413002100,67900,67900,67900,67800,390
20240402,095000,1386558300,67900,67800,67900,67800,25
20240402,094900,1384861400,67800,67900,67900,67800,152
20240402,094800,1374550700,67800,67800,67800,67800,132
20240402,094700,1365601100,67800,67800,67800,67800,15
20240402,094600,1364584100,67900,67800,67900,67800,27
20240402,094500,1362751300,67800,67800,68000,67800,135
20240402,094400,1353586900,67900,67900,68000,67900,82
20240402,094300,1348018100,68000,67800,68000,67800,122
20240402,094200,1339746300,67800,67700,67800,67700,237
20240402,094100,1323690400,67700,67800,67800,67700,162
20240402,094000,1312712700,67700,67900,67900,67700,87
20240402,093900,1306816900,68000,67800,68000,67800,60
20240402,093800,1302748100,68000,67800,68000,67800,14
20240402,093700,1301798300,67800,67700,67800,67700,79
20240402,093600,1296449800,67700,67700,67700,67600,251
20240402,093500,1279465500,67700,67700,67700,67600,1042
20240402,093400,1208942700,67800,67800,67800,67700,874
20240402,093300,1149685900,67800,67900,68000,67800,698
20240402,093200,1102308800,68000,68000,68000,67900,25
20240402,093100,1100610300,68000,68100,68100,68000,294
20240402,093000,1080614400,68000,68000,68100,68000,465
20240402,092900,1048990200,68000,68000,68000,68000,41
20240402,092800,1046202200,68100,68100,68100,68100,4
20240402,092700,1045929800,68100,68100,68100,68000,368
20240402,092600,1020886400,68000,68200,68200,68000,367
20240402,092500,995901500,68100,68100,68200,68100,263
20240402,092400,977981200,68100,68200,68200,68100,16
20240402,092300,976890300,68200,68100,68200,68100,21
20240402,092200,975460100,68200,68200,68200,68100,9
20240402,092100,974846500,68200,68200,68200,68200,27
20240402,092000,973005100,68200,68300,68400,68100,649
20240402,091900,928769000,68400,68200,68400,68200,72
20240402,091800,923849500,68200,68100,68400,68100,187
20240402,091700,911090600,68100,68000,68100,68000,966
20240402,091600,845366400,68100,68000,68100,68000,173
20240402,091500,833595300,68100,68000,68100,68000,65
20240402,091400,829169300,68000,67900,68000,67700,1080
20240402,091300,755913800,67900,67900,67900,67800,601
20240402,091200,715119300,68000,67800,68200,67800,460
20240402,091100,683926100,67800,68000,68100,67800,474
20240402,091000,651780600,67900,68100,68200,67900,306
20240402,090900,630989200,67900,68000,68000,67800,306
20240402,090800,610212100,67900,68100,68100,67900,1478
20240402,090700,509710900,68200,68300,68300,68100,886
20240402,090600,449216800,68400,68900,68900,68400,510
20240402,090500,414268400,68500,68800,68900,68500,806
20240402,090400,358861600,68800,68400,68800,68400,1401
20240402,090300,262640300,68300,68300,68400,68200,279
20240402,090200,243586900,68300,68000,68300,67900,297
20240402,090100,223332300,68000,68100,68100,67700,1181
20240402,090000,143144800,68100,68400,68400,68000,2016