KissMeData/053800/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,192500,100035369100,69200,69200,69200,69200,13548
20240412,192400,100035369100,69200,69200,69200,69200,0
20240412,192300,100035369100,69200,69200,69200,69200,0
20240412,192200,100035369100,69200,69200,69200,69200,0
20240412,192100,100035369100,69200,69200,69200,69200,0
20240412,192000,100035369100,69200,69200,69200,69200,0
20240412,191900,100035369100,69200,69200,69200,69200,0
20240412,191800,100035369100,69200,69200,69200,69200,0
20240412,191700,100035369100,69200,69200,69200,69200,0
20240412,191600,100035369100,69200,69200,69200,69200,0
20240412,191500,100035369100,69200,69200,69200,69200,0
20240412,191400,100035369100,69200,69200,69200,69200,0
20240412,191300,100035369100,69200,69200,69200,69200,0
20240412,191200,100035369100,69200,69200,69200,69200,0
20240412,191100,100035369100,69200,69200,69200,69200,0
20240412,191000,100035369100,69200,69200,69200,69200,0
20240412,190900,100035369100,69200,69200,69200,69200,0
20240412,190800,100035369100,69200,69200,69200,69200,0
20240412,190700,100035369100,69200,69200,69200,69200,0
20240412,190600,100035369100,69200,69200,69200,69200,0
20240412,190500,100035369100,69200,69200,69200,69200,0
20240412,190400,100035369100,69200,69200,69200,69200,0
20240412,190300,100035369100,69200,69200,69200,69200,0
20240412,190200,100035369100,69200,69200,69200,69200,0
20240412,190100,100035369100,69200,69200,69200,69200,0
20240412,190000,100035369100,69200,69200,69200,69200,0
20240412,185900,100035369100,69200,69200,69200,69200,0
20240412,185800,100035369100,69200,69200,69200,69200,0
20240412,185700,100035369100,69200,69200,69200,69200,0
20240412,185600,100035369100,69200,69200,69200,69200,0
20240412,185500,100035369100,69200,69200,69200,69200,13548
20240412,185400,100035369100,69200,69200,69200,69200,0
20240412,185300,100035369100,69200,69200,69200,69200,0
20240412,185200,100035369100,69200,69200,69200,69200,0
20240412,185100,100035369100,69200,69200,69200,69200,0
20240412,185000,100035369100,69200,69200,69200,69200,0
20240412,184900,100035369100,69200,69200,69200,69200,0
20240412,184800,100035369100,69200,69200,69200,69200,0
20240412,184700,100035369100,69200,69200,69200,69200,0
20240412,184600,100035369100,69200,69200,69200,69200,0
20240412,184500,100035369100,69200,69200,69200,69200,0
20240412,184400,100035369100,69200,69200,69200,69200,0
20240412,184300,100035369100,69200,69200,69200,69200,0
20240412,184200,100035369100,69200,69200,69200,69200,0
20240412,184100,100035369100,69200,69200,69200,69200,0
20240412,184000,100035369100,69200,69200,69200,69200,0
20240412,183900,100035369100,69200,69200,69200,69200,0
20240412,183800,100035369100,69200,69200,69200,69200,0
20240412,183700,100035369100,69200,69200,69200,69200,0
20240412,183600,100035369100,69200,69200,69200,69200,0
20240412,183500,100035369100,69200,69200,69200,69200,0
20240412,183400,100035369100,69200,69200,69200,69200,0
20240412,183300,100035369100,69200,69200,69200,69200,0
20240412,183200,100035369100,69200,69200,69200,69200,0
20240412,183100,100035369100,69200,69200,69200,69200,0
20240412,183000,100035369100,69200,69200,69200,69200,0
20240412,182900,100035369100,69200,69200,69200,69200,0
20240412,182800,100035369100,69200,69200,69200,69200,0
20240412,182700,100035369100,69200,69200,69200,69200,0
20240412,182600,100035369100,69200,69200,69200,69200,0
20240412,182500,100035369100,69200,69200,69200,69200,13548
20240412,182400,100035369100,69200,69200,69200,69200,0
20240412,182300,100035369100,69200,69200,69200,69200,0
20240412,182200,100035369100,69200,69200,69200,69200,0
20240412,182100,100035369100,69200,69200,69200,69200,0
20240412,182000,100035369100,69200,69200,69200,69200,0
20240412,181900,100035369100,69200,69200,69200,69200,0
20240412,181800,100035369100,69200,69200,69200,69200,0
20240412,181700,100035369100,69200,69200,69200,69200,0
20240412,181600,100035369100,69200,69200,69200,69200,0
20240412,181500,100035369100,69200,69200,69200,69200,0
20240412,181400,100035369100,69200,69200,69200,69200,0
20240412,181300,100035369100,69200,69200,69200,69200,0
20240412,181200,100035369100,69200,69200,69200,69200,0
20240412,181100,100035369100,69200,69200,69200,69200,0
20240412,181000,100035369100,69200,69200,69200,69200,0
20240412,180900,100035369100,69200,69200,69200,69200,0
20240412,180800,100035369100,69200,69200,69200,69200,0
20240412,180700,100035369100,69200,69200,69200,69200,0
20240412,180600,100035369100,69200,69200,69200,69200,0
20240412,180500,100035369100,69200,69200,69200,69200,0
20240412,180400,100035369100,69200,69200,69200,69200,0
20240412,180300,100035369100,69200,69200,69200,69200,0
20240412,180200,100035369100,69200,69200,69200,69200,0
20240412,180100,100035369100,69200,69200,69200,69200,0
20240412,180000,100035369100,69200,69200,69200,69200,0
20240412,175900,100035369100,69200,69200,69200,69200,0
20240412,175800,100035369100,69200,69200,69200,69200,0
20240412,175700,100035369100,69200,69200,69200,69200,0
20240412,175600,100035369100,69200,69200,69200,69200,0
20240412,175500,100035369100,69200,69200,69200,69200,13548
20240412,175400,100035369100,69200,69200,69200,69200,0
20240412,175300,100035369100,69200,69200,69200,69200,0
20240412,175200,100035369100,69200,69200,69200,69200,0
20240412,175100,100035369100,69200,69200,69200,69200,0
20240412,175000,100035369100,69200,69200,69200,69200,0
20240412,174900,100035369100,69200,69200,69200,69200,0
20240412,174800,100035369100,69200,69200,69200,69200,0
20240412,174700,100035369100,69200,69200,69200,69200,0
20240412,174600,100035369100,69200,69200,69200,69200,0
20240412,174500,100035369100,69200,69200,69200,69200,0
20240412,174400,100035369100,69200,69200,69200,69200,0
20240412,174300,100035369100,69200,69200,69200,69200,0
20240412,174200,100035369100,69200,69200,69200,69200,0
20240412,174100,100035369100,69200,69200,69200,69200,0
20240412,174000,100035369100,69200,69200,69200,69200,0
20240412,173900,100035369100,69200,69200,69200,69200,0
20240412,173800,100035369100,69200,69200,69200,69200,0
20240412,173700,100035369100,69200,69200,69200,69200,0
20240412,173600,100035369100,69200,69200,69200,69200,0
20240412,173500,100035369100,69200,69200,69200,69200,0
20240412,173400,100035369100,69200,69200,69200,69200,0
20240412,173300,100035369100,69200,69200,69200,69200,0
20240412,173200,100035369100,69200,69200,69200,69200,0
20240412,173100,100035369100,69200,69200,69200,69200,0
20240412,173000,100035369100,69200,69200,69200,69200,0
20240412,172900,100035369100,69200,69200,69200,69200,0
20240412,172800,100035369100,69200,69200,69200,69200,0
20240412,172700,100035369100,69200,69200,69200,69200,0
20240412,172600,100035369100,69200,69200,69200,69200,0
20240412,172500,100035369100,69200,69200,69200,69200,13548
20240412,172400,100035369100,69200,69200,69200,69200,0
20240412,172300,100035369100,69200,69200,69200,69200,0
20240412,172200,100035369100,69200,69200,69200,69200,0
20240412,172100,100035369100,69200,69200,69200,69200,0
20240412,172000,100035369100,69200,69200,69200,69200,0
20240412,171900,100035369100,69200,69200,69200,69200,0
20240412,171800,100035369100,69200,69200,69200,69200,0
20240412,171700,100035369100,69200,69200,69200,69200,0
20240412,171600,100035369100,69200,69200,69200,69200,0
20240412,171500,100035369100,69200,69200,69200,69200,0
20240412,171400,100035369100,69200,69200,69200,69200,0
20240412,171300,100035369100,69200,69200,69200,69200,0
20240412,171200,100035369100,69200,69200,69200,69200,0
20240412,171100,100035369100,69200,69200,69200,69200,0
20240412,171000,100035369100,69200,69200,69200,69200,0
20240412,170900,100035369100,69200,69200,69200,69200,0
20240412,170800,100035369100,69200,69200,69200,69200,0
20240412,170700,100035369100,69200,69200,69200,69200,0
20240412,170600,100035369100,69200,69200,69200,69200,0
20240412,170500,100035369100,69200,69200,69200,69200,0
20240412,170400,100035369100,69200,69200,69200,69200,0
20240412,170300,100035369100,69200,69200,69200,69200,0
20240412,170200,100035369100,69200,69200,69200,69200,0
20240412,170100,100035369100,69200,69200,69200,69200,0
20240412,170000,100035369100,69200,69200,69200,69200,0
20240412,165900,100035369100,69200,69200,69200,69200,0
20240412,165800,100035369100,69200,69200,69200,69200,0
20240412,165700,100035369100,69200,69200,69200,69200,0
20240412,165600,100035369100,69200,69200,69200,69200,0
20240412,165500,100035369100,69200,69200,69200,69200,13548
20240412,165400,100035369100,69200,69200,69200,69200,0
20240412,165300,100035369100,69200,69200,69200,69200,0
20240412,165200,100035369100,69200,69200,69200,69200,0
20240412,165100,100035369100,69200,69200,69200,69200,0
20240412,165000,100035369100,69200,69200,69200,69200,0
20240412,164900,100035369100,69200,69200,69200,69200,0
20240412,164800,100035369100,69200,69200,69200,69200,0
20240412,164700,100035369100,69200,69200,69200,69200,0
20240412,164600,100035369100,69200,69200,69200,69200,0
20240412,164500,100035369100,69200,69200,69200,69200,0
20240412,164400,100035369100,69200,69200,69200,69200,0
20240412,164300,100035369100,69200,69200,69200,69200,0
20240412,164200,100035369100,69200,69200,69200,69200,0
20240412,164100,100035369100,69200,69200,69200,69200,0
20240412,164000,100035369100,69200,69200,69200,69200,0
20240412,163900,100035369100,69200,69200,69200,69200,0
20240412,163800,100035369100,69200,69200,69200,69200,0
20240412,163700,100035369100,69200,69200,69200,69200,0
20240412,163600,100035369100,69200,69200,69200,69200,0
20240412,163500,100035369100,69200,69200,69200,69200,0
20240412,163400,100035369100,69200,69200,69200,69200,0
20240412,163300,100035369100,69200,69200,69200,69200,0
20240412,163200,100035369100,69200,69200,69200,69200,0
20240412,163100,100035369100,69200,69200,69200,69200,0
20240412,163000,100035369100,69200,69200,69200,69200,0
20240412,162900,100035369100,69200,69200,69200,69200,0
20240412,162800,100035369100,69200,69200,69200,69200,0
20240412,162700,100035369100,69200,69200,69200,69200,0
20240412,162600,100035369100,69200,69200,69200,69200,0
20240412,162500,100035369100,69200,69200,69200,69200,13548
20240412,162400,100035369100,69200,69200,69200,69200,0
20240412,162300,100035369100,69200,69200,69200,69200,0
20240412,162200,100035369100,69200,69200,69200,69200,0
20240412,162100,100035369100,69200,69200,69200,69200,0
20240412,162000,100035369100,69200,69200,69200,69200,0
20240412,161900,100035369100,69200,69200,69200,69200,0
20240412,161800,100035369100,69200,69200,69200,69200,0
20240412,161700,100035369100,69200,69200,69200,69200,0
20240412,161600,100035369100,69200,69200,69200,69200,0
20240412,161500,100035369100,69200,69200,69200,69200,0
20240412,161400,100035369100,69200,69200,69200,69200,0
20240412,161300,100035369100,69200,69200,69200,69200,0
20240412,161200,100035369100,69200,69200,69200,69200,0
20240412,161100,100035369100,69200,69200,69200,69200,0
20240412,161000,100035369100,69200,69200,69200,69200,0
20240412,160900,100035369100,69200,69200,69200,69200,0
20240412,160800,100035369100,69200,69200,69200,69200,0
20240412,160700,100035369100,69200,69200,69200,69200,0
20240412,160600,100035369100,69200,69200,69200,69200,0
20240412,160500,100035369100,69200,69200,69200,69200,0
20240412,160400,100035369100,69200,69200,69200,69200,0
20240412,160300,100035369100,69200,69200,69200,69200,0
20240412,160200,100035369100,69200,69200,69200,69200,0
20240412,160100,100035369100,69200,69200,69200,69200,0
20240412,160000,100035369100,69200,69200,69200,69200,0
20240412,155900,100035369100,69200,69200,69200,69200,0
20240412,155800,100035369100,69200,69200,69200,69200,0
20240412,155700,100035369100,69200,69200,69200,69200,0
20240412,155600,100035369100,69200,69200,69200,69200,0
20240412,155500,100035369100,69200,69200,69200,69200,13548
20240412,155400,100035369100,69200,69200,69200,69200,0
20240412,155300,100035369100,69200,69200,69200,69200,0
20240412,155200,100035369100,69200,69200,69200,69200,0
20240412,155100,100035369100,69200,69200,69200,69200,0
20240412,155000,100035369100,69200,69200,69200,69200,0
20240412,154900,100035369100,69200,69200,69200,69200,0
20240412,154800,100035369100,69200,69200,69200,69200,0
20240412,154700,100035369100,69200,69200,69200,69200,0
20240412,154600,100035369100,69200,69200,69200,69200,0
20240412,154500,100035369100,69200,69200,69200,69200,0
20240412,154400,100035369100,69200,69200,69200,69200,0
20240412,154300,100035369100,69200,69200,69200,69200,0
20240412,154200,100035369100,69200,69200,69200,69200,0
20240412,154100,100035369100,69200,69200,69200,69200,0
20240412,154000,100035369100,69200,69200,69200,69200,0
20240412,153900,100035369100,69200,69200,69200,69200,0
20240412,153800,100035369100,69200,69200,69200,69200,0
20240412,153700,100035369100,69200,69200,69200,69200,0
20240412,153600,100035369100,69200,69200,69200,69200,0
20240412,153500,100035369100,69200,69200,69200,69200,0
20240412,153400,100035369100,69200,69200,69200,69200,0
20240412,153300,100035369100,69200,69200,69200,69200,0
20240412,153200,100035369100,69200,69200,69200,69200,0
20240412,153100,100035369100,69200,69200,69200,69200,0
20240412,153000,100035369100,69200,69200,69200,69200,13548
20240412,152900,99097847500,69700,69700,69700,69700,0
20240412,152800,99097847500,69700,69700,69700,69700,0
20240412,152700,99097847500,69700,69700,69700,69700,0
20240412,152600,99097847500,69700,69700,69700,69700,0
20240412,152500,99097847500,69700,69700,69700,69700,0
20240412,152400,99097847500,69700,69700,69700,69700,0
20240412,152300,99097847500,69700,69700,69700,69700,0
20240412,152200,99097847500,69700,69700,69700,69700,0
20240412,152100,99097847500,69700,69700,69700,69700,0
20240412,152000,99097847500,69700,69700,69700,69700,0
20240412,151900,99097847500,69700,69800,70000,69700,5955
20240412,151800,98681641400,69700,69700,69800,69700,1883
20240412,151700,98550308000,69700,69700,69800,69600,2115
20240412,151600,98402851200,69700,69600,69700,69500,1662
20240412,151500,98287174500,69600,69600,69600,69500,570
20240412,151400,98247549800,69600,69600,69600,69500,581
20240412,151300,98207150700,69600,69300,69600,69200,1626
20240412,151200,98094242900,69400,69200,69400,69100,626
20240412,151100,98050901800,69200,69200,69300,69000,2618
20240412,151000,97869843900,69100,69300,69400,69100,2625
20240412,150900,97688250300,69400,69500,69500,69300,1584
20240412,150800,97578399100,69500,69300,69500,69300,1391
20240412,150700,97481910100,69300,69600,69600,69300,1254
20240412,150600,97394875000,69500,69700,69800,69500,1759
20240412,150500,97272396700,69700,69800,69900,69700,532
20240412,150400,97235263200,69800,69900,69900,69800,934
20240412,150300,97170009900,69900,69800,69900,69700,678
20240412,150200,97122687800,69800,69800,70000,69700,500
20240412,150100,97087757600,69800,69800,69900,69800,268
20240412,150000,97069042400,69700,69700,69900,69600,1627
20240412,145900,96955495900,69700,69700,69700,69600,643
20240412,145800,96910694100,69700,69900,69900,69700,1031
20240412,145700,96838753800,69900,69900,69900,69800,418
20240412,145600,96809544400,69900,69800,69900,69700,611
20240412,145500,96766860300,69800,69800,69800,69700,178
20240412,145400,96754445300,69700,69800,69800,69700,364
20240412,145300,96729073900,69700,69600,69800,69600,519
20240412,145200,96692919900,69600,69700,69800,69600,1148
20240412,145100,96612928600,69600,69500,69700,69500,1121
20240412,145000,96534909500,69500,69500,69600,69400,879
20240412,144900,96473824500,69400,69400,69600,69400,266
20240412,144800,96455352700,69400,69300,69500,69300,258
20240412,144700,96437455400,69400,69500,69500,69400,766
20240412,144600,96384279700,69500,69300,69500,69300,1338
20240412,144500,96291365600,69300,69200,69300,69200,390
20240412,144400,96264352700,69200,69300,69400,69200,622
20240412,144300,96221253800,69300,69500,69500,69300,499
20240412,144200,96186671100,69300,69500,69500,69300,379
20240412,144100,96160371000,69500,69300,69500,69300,1145
20240412,144000,96080957800,69300,69400,69400,69300,291
20240412,143900,96060789200,69300,69400,69400,69300,485
20240412,143800,96027157400,69400,69400,69400,69300,971
20240412,143700,95959836000,69300,69400,69400,69200,1483
20240412,143600,95857055400,69400,69400,69500,69400,530
20240412,143500,95820271500,69300,69300,69500,69300,841
20240412,143400,95761939800,69300,69600,69600,69200,2237
20240412,143300,95606785000,69400,69800,69800,69400,2296
20240412,143200,95447133600,69700,69900,70000,69600,948
20240412,143100,95381000500,69900,69800,69900,69800,255
20240412,143000,95363183700,69900,69800,70000,69700,434
20240412,142900,95332878200,69700,69700,69900,69600,775
20240412,142800,95278812000,69900,69800,69900,69700,485
20240412,142700,95245001800,69700,70000,70000,69700,500
20240412,142600,95210113300,70000,69800,70000,69800,387
20240412,142500,95183085800,69800,69900,69900,69800,609
20240412,142400,95140561000,69800,69900,69900,69800,415
20240412,142300,95111558900,69900,69900,70000,69800,848
20240412,142200,95052217700,69900,69900,69900,69700,513
20240412,142100,95016396800,70000,70000,70000,69800,976
20240412,142000,94948149300,70100,70100,70200,70000,825
20240412,141900,94890390400,70100,70200,70200,70000,500
20240412,141800,94855308200,70200,70100,70400,69900,1935
20240412,141700,94719694200,70000,70000,70200,69900,389
20240412,141600,94692455700,70200,69800,70300,69800,4066
20240412,141500,94407761500,69800,69800,69900,69700,256
20240412,141400,94389886600,69800,69800,69900,69800,276
20240412,141300,94370620500,69800,69900,70000,69800,541
20240412,141200,94332790300,69900,69800,70000,69800,467
20240412,141100,94300172000,69800,69900,70000,69800,809
20240412,141000,94243687500,69900,69800,70000,69800,1015
20240412,140900,94172705800,69700,69900,70000,69700,822
20240412,140800,94115316000,69800,70100,70100,69800,1800
20240412,140700,93989417600,70100,70500,70500,70000,1279
20240412,140600,93899630500,70500,70000,70500,69800,6658
20240412,140500,93432670900,69900,69800,70000,69600,2179
20240412,140400,93280429000,69800,69400,69900,69400,1069
20240412,140300,93205874700,69500,69300,69700,69300,1256
20240412,140200,93118574500,69300,69200,69300,69200,683
20240412,140100,93071270600,69200,69200,69300,69000,2072
20240412,140000,92928224300,69200,69400,69400,69100,265
20240412,135900,92909888500,69200,69200,69500,69200,1087
20240412,135800,92834571100,69100,69400,69400,69100,1424
20240412,135700,92735995100,69400,69500,69500,69300,328
20240412,135600,92713245700,69400,69400,69400,69300,338
20240412,135500,92689793300,69300,69200,69400,69200,734
20240412,135400,92638956500,69200,69200,69300,69100,768
20240412,135300,92585813600,69200,69200,69300,69100,609
20240412,135200,92543669900,69200,69400,69400,69200,739
20240412,135100,92492497300,69400,69200,69400,69200,776
20240412,135000,92438750400,69200,69100,69300,69100,1420
20240412,134900,92340562400,69200,69300,69400,69100,795
20240412,134800,92285548600,69300,69300,69500,69200,805
20240412,134700,92229748200,69300,69200,69400,69200,1990
20240412,134600,92092000500,69200,69400,69400,69200,3041
20240412,134500,91881301200,69300,69400,69500,69300,5262
20240412,134400,91516461400,69400,69500,69600,69400,948
20240412,134300,91450621900,69500,69800,69800,69200,6363
20240412,134200,91008191600,69900,69900,70000,69800,648
20240412,134100,90962931600,69900,70100,70100,69900,320
20240412,134000,90940527200,70000,70100,70100,69800,1121
20240412,133900,90862077400,70200,70000,70200,69900,2604
20240412,133800,90679636800,70000,69900,70000,69900,949
20240412,133700,90613253500,69900,69900,70000,69800,771
20240412,133600,90559301500,69900,69800,70100,69800,937
20240412,133500,90493718500,70000,69900,70000,69700,1190
20240412,133400,90410658800,69900,70100,70100,69800,1376
20240412,133300,90314449100,70000,70000,70100,69900,1136
20240412,133200,90234901300,69900,70000,70100,69900,1343
20240412,133100,90140896800,70000,70000,70000,69900,1048
20240412,133000,90067545100,69800,69600,69900,69600,743
20240412,132900,90015710700,69600,69700,69800,69500,956
20240412,132800,89949166300,69700,69500,69700,69500,622
20240412,132700,89905881800,69400,69600,69700,69400,3806
20240412,132600,89641366900,69600,70100,70200,69500,3305
20240412,132500,89410544800,70200,70000,70200,69900,1107
20240412,132400,89332970900,70000,70100,70200,69900,1400
20240412,132300,89234953300,70100,70000,70100,69900,2266
20240412,132200,89076289100,70100,69800,70100,69700,1146
20240412,132100,88996179400,69800,69600,69800,69500,1045
20240412,132000,88923465900,69600,69600,69700,69500,1444
20240412,131900,88822978500,69600,69600,69800,69500,1484
20240412,131800,88719648200,69500,69600,69800,69500,1738
20240412,131700,88598576400,69600,69500,69700,69500,1055
20240412,131600,88525149400,69500,69600,69700,69400,2551
20240412,131500,88347913600,69600,69600,69700,69500,1841
20240412,131400,88219799500,69600,69600,69800,69500,1204
20240412,131300,88135914500,69600,69500,69700,69500,884
20240412,131200,88074434000,69400,69600,69600,69400,2430
20240412,131100,87905679500,69600,69400,69700,69300,3018
20240412,131000,87696187900,69400,69700,69700,69300,1640
20240412,130900,87582238200,69600,69300,69700,69000,6385
20240412,130800,87140425100,69400,69400,69600,69200,3170
20240412,130700,86920611200,69300,69800,69900,69200,5851
20240412,130600,86514383400,69800,69600,69900,69600,2554
20240412,130500,86336323000,69600,70100,70400,69300,7858
20240412,130400,85788588700,70200,70100,70300,70000,4102
20240412,130300,85500963100,70100,70500,70500,70100,3061
20240412,130200,85285851100,70300,70700,70900,70300,2420
20240412,130100,85115004700,70900,70600,70900,70600,2660
20240412,130000,84926988400,70500,70400,70800,70300,3961
20240412,125900,84647664600,70400,70300,70500,70200,1975
20240412,125800,84508775000,70300,70400,70400,70200,1786
20240412,125700,84383272700,70300,70400,70700,70300,3918
20240412,125600,84107228400,70400,69800,70700,69700,5100
20240412,125500,83749884900,69700,70000,70200,69700,3686
20240412,125400,83492223900,69800,70100,70100,69600,4322
20240412,125300,83190493500,70000,69700,70200,69600,4225
20240412,125200,82895076500,69600,70400,70400,69400,13539
20240412,125100,81949856700,70300,70300,70400,70100,4008
20240412,125000,81668364500,70300,70500,70500,70100,1869
20240412,124900,81536957400,70600,70400,70600,70000,8679
20240412,124800,80927711800,70300,70500,70600,70200,4545
20240412,124700,80607755000,70400,70900,71000,70300,5789
20240412,124600,80198785700,71000,70800,71000,70800,2256
20240412,124500,80038843100,70900,70900,71100,70800,2485
20240412,124400,79862542400,71000,71000,71100,70900,2138
20240412,124300,79710752500,71000,71000,71100,70800,2292
20240412,124200,79548121300,70900,70900,71200,70900,5186
20240412,124100,79179735700,71100,70700,71200,70600,7073
20240412,124000,78678906500,70800,70300,70800,70200,4967
20240412,123900,78328460300,70300,71400,71500,70000,24692
20240412,123800,76587754200,71400,71500,71700,71100,4090
20240412,123700,76295878200,71500,71100,71500,71000,2336
20240412,123600,76129545900,71000,71300,71400,70900,6957
20240412,123500,75634944100,71300,71600,71700,71300,2193
20240412,123400,75477911300,71700,71300,71700,71200,3216
20240412,123300,75248175500,71300,71500,71600,70800,5694
20240412,123200,74843560500,71500,71600,72000,71400,5995
20240412,123100,74413325100,71500,71400,71600,70800,12813
20240412,123000,73501937800,71300,71900,71900,71300,6619
20240412,122900,73028005600,71900,71800,72200,71700,7254
20240412,122800,72506528900,71800,71700,72300,71500,12179
20240412,122700,71629867800,71700,72000,72400,71600,16108
20240412,122600,70470524900,72000,71000,72300,70900,18481
20240412,122500,69145998900,71100,71400,71500,70900,18375
20240412,122400,67838601800,71300,71900,72200,71300,30547
20240412,122300,65649936400,72100,72100,72800,71900,15310
20240412,122200,64543791800,72200,72500,73000,71900,20788
20240412,122100,63035739000,72600,73900,74000,72100,38097
20240412,122000,60252613800,74000,74300,74700,73600,23035
20240412,121900,58544965300,74400,74200,74400,73700,18452
20240412,121800,57178401700,74400,74200,74900,74000,29791
20240412,121700,54958174000,74200,74900,75100,73900,38605
20240412,121600,52077938100,75000,74000,75600,73700,81039
20240412,121500,46028743000,73900,73300,74500,72600,74071
20240412,121400,40576497300,73300,70600,73500,70600,47207
20240412,121300,37166572600,70600,70900,70900,70500,2773
20240412,121200,36970462600,70900,70800,71400,70500,7936
20240412,121100,36407984300,71000,71800,71900,70500,20767
20240412,121000,34929543200,71800,70800,71900,70800,23332
20240412,120900,33266015600,70900,71300,71300,70500,18490
20240412,120800,31955232900,71300,71400,71500,71000,17526
20240412,120700,30704953500,71200,71200,71200,71200,0
20240412,120600,30704953500,71200,70500,71200,70300,30373
20240412,120500,28553772000,70500,69600,70600,69500,11482
20240412,120400,27746462700,69500,69300,69500,69100,4103
20240412,120300,27461809200,69300,70100,70100,69000,5696
20240412,120200,27065829600,70200,70400,70500,69600,9299
20240412,120100,26414796200,70400,70200,70500,70100,7171
20240412,120000,25910671300,70100,70300,70700,69900,20634
20240412,115900,24459856000,70300,68900,70300,68800,31305
20240412,115800,22278310400,68900,68900,69000,68800,1700
20240412,115700,22161053800,68900,68900,69000,68600,692
20240412,115600,22113428800,69000,68800,69000,68500,1489
20240412,115500,22011057100,68800,69000,69100,68800,2779
20240412,115400,21819375300,69100,69000,69200,68900,4150
20240412,115300,21532683800,69000,68900,69200,68800,3730
20240412,115200,21275169300,69100,68800,69300,68800,13912
20240412,115100,20314257900,68800,68400,68900,68400,6166
20240412,115000,19890749300,68400,68100,68400,68100,828
20240412,114900,19834185300,68200,68200,68200,68200,125
20240412,114800,19825660300,68200,68100,68200,68000,369
20240412,114700,19800556800,68100,68200,68200,68000,1361
20240412,114600,19707845200,68300,68300,68400,68300,94
20240412,114500,19701422900,68500,68400,68500,68400,148
20240412,114400,19691299600,68500,68500,68500,68400,538
20240412,114300,19654450600,68400,68400,68400,68400,144
20240412,114200,19644601000,68300,68500,68500,68200,817
20240412,114100,19588774500,68500,68400,68500,68300,633
20240412,114000,19545450800,68300,68000,68300,68000,896
20240412,113900,19484386000,68000,68100,68100,68000,737
20240412,113800,19434227400,68100,68200,68200,68100,87
20240412,113700,19428298100,68200,68400,68400,68100,304
20240412,113600,19407548600,68400,68200,68400,68200,383
20240412,113500,19381395900,68200,68100,68200,68100,414
20240412,113400,19353198400,68200,68300,68300,68200,249
20240412,113300,19336216100,68200,68300,68300,68200,339
20240412,113200,19313080000,68300,68600,68600,68300,703
20240412,113100,19264932000,68600,68600,68600,68500,692
20240412,113000,19217463800,68500,68600,68700,68500,433
20240412,112900,19187753100,68600,68500,68700,68300,2010
20240412,112800,19049930400,68500,68300,68500,68100,577
20240412,112700,19010518600,68200,68200,68300,68200,483
20240412,112600,18977544400,68200,68200,68200,68000,170
20240412,112500,18965970900,68100,67900,68200,67900,494
20240412,112400,18932361900,67800,67800,67900,67700,604
20240412,112300,18891431900,67700,68000,68000,67700,1165
20240412,112200,18812353700,68000,68300,68400,68000,1647
20240412,112100,18700033700,68400,68400,68400,68300,164
20240412,112000,18688824200,68400,68300,68500,68300,943
20240412,111900,18624280000,68400,68300,68400,68100,1398
20240412,111800,18528775600,68400,68400,68500,68400,1144
20240412,111700,18450444900,68600,68500,68600,68300,987
20240412,111600,18382844800,68700,68300,68800,68300,2547
20240412,111500,18207816300,68500,68300,68500,68300,976
20240412,111400,18141026400,68300,68300,68400,68100,702
20240412,111300,18093097900,68400,68400,68400,68200,1033
20240412,111200,18022510900,68300,68500,68500,68200,876
20240412,111100,17962618000,68300,68500,68500,68200,1089
20240412,111000,17888146900,68500,68800,68900,68100,2752
20240412,110900,17699416100,68800,68300,68900,68100,4395
20240412,110800,17397262100,67800,68200,68400,67800,2262
20240412,110700,17243511800,68200,68200,68400,68000,939
20240412,110600,17179577100,68400,68100,68500,68100,895
20240412,110500,17118526200,68100,68300,68500,68100,986
20240412,110400,17051254200,68300,68500,68700,68300,1034
20240412,110300,16980478100,68500,68600,68800,68500,536
20240412,110200,16943703900,68500,68900,69000,68200,3155
20240412,110100,16727051700,68900,68900,68900,68500,2762
20240412,110000,16537363900,69000,68700,69000,68500,2546
20240412,105900,16362094200,68900,68700,69000,68500,2655
20240412,105800,16179234400,68800,69100,69200,68500,4124
20240412,105700,15894682600,69100,68500,69100,68400,8170
20240412,105600,15331820200,68400,68500,68600,68400,969
20240412,105500,15265425500,68500,68200,68500,68200,1046
20240412,105400,15193940100,68200,68200,68200,68100,457
20240412,105300,15162777200,68200,68300,68300,68200,439
20240412,105200,15132818000,68500,68200,68500,68200,107
20240412,105100,15125500700,68300,68400,68500,68300,256
20240412,105000,15107996000,68400,68500,68500,68300,829
20240412,104900,15051270700,68400,68400,68400,68400,269
20240412,104800,15032871100,68400,68200,68400,68100,1798
20240412,104700,14910085800,68100,68200,68200,68100,118
20240412,104600,14902048900,68100,67900,68100,67800,744
20240412,104500,14851473200,68100,67900,68100,67900,283
20240412,104400,14832228100,68000,68100,68100,68000,291
20240412,104300,14812427100,68100,68200,68200,68000,451
20240412,104200,14781727300,68200,68000,68200,68000,307
20240412,104100,14760818300,68100,68000,68100,68000,228
20240412,104000,14745309900,68000,67800,68000,67800,996
20240412,103900,14677611900,67700,67800,67900,67700,91
20240412,103800,14671443500,67800,67700,67800,67600,512
20240412,103700,14636755100,67700,67700,67800,67600,216
20240412,103600,14622134400,67700,67600,67800,67500,453
20240412,103500,14591488400,67600,67500,67600,67500,171
20240412,103400,14579943400,67500,67500,67500,67400,287
20240412,103300,14560575800,67500,67500,67700,67500,558
20240412,103200,14522863600,67500,67500,67500,67400,603
20240412,103100,14482161200,67400,67500,67500,67300,65
20240412,103000,14477783100,67500,67300,67500,67200,338
20240412,102900,14455040900,67300,67300,67300,67200,142
20240412,102800,14445488700,67300,67300,67400,67100,867
20240412,102700,14387190300,67400,67300,67400,67300,115
20240412,102600,14379445600,67300,67200,67400,67200,1122
20240412,102500,14303963700,67200,67300,67400,67100,500
20240412,102400,14270344900,67300,67400,67400,67200,438
20240412,102300,14240879600,67300,67500,67600,67300,1305
20240412,102200,14152947300,67500,67700,67700,67500,319
20240412,102100,14131373200,67600,67700,67800,67400,689
20240412,102000,14084793800,67400,67900,67900,67100,4649
20240412,101900,13771320900,67900,67900,68000,67800,1102
20240412,101800,13696498400,67900,67900,68000,67700,4492
20240412,101700,13391683900,67900,68400,68400,67900,3778
20240412,101600,13134254400,68400,68400,68500,68400,621
20240412,101500,13091761800,68400,68600,68700,68300,1797
20240412,101400,12968672000,68600,68800,69000,68400,731
20240412,101300,12918461100,68700,69000,69000,68700,3996
20240412,101200,12643131800,68900,68600,69000,68600,2796
20240412,101100,12450497600,68500,68700,68800,68500,448
20240412,101000,12419736300,68600,68500,68700,68300,2373
20240412,100900,12257158700,68500,68700,68800,68500,556
20240412,100800,12219004000,68700,68800,69000,68700,2823
20240412,100700,12024537700,68800,68500,68900,68500,2921
20240412,100600,11823598600,68500,68600,68700,68400,1657
20240412,100500,11710062400,68600,68700,68800,68500,3258
20240412,100400,11486361000,68700,68800,68900,68400,2174
20240412,100300,11337028000,68800,68400,68800,68300,2538
20240412,100200,11162916500,68300,68700,68700,68300,2399
20240412,100100,10998400700,68600,68600,68800,68300,5065
20240412,100000,10651875200,68600,68800,69000,68600,2672
20240412,095900,10467920800,69000,68500,69000,68500,4219
20240412,095800,10177518900,68500,68900,69200,68400,4706
20240412,095700,9853721100,69000,68900,69100,68700,7601
20240412,095600,9330087200,68900,69000,69300,68400,9806
20240412,095500,8653189100,69000,68300,69000,68300,15070
20240412,095400,7617907200,68300,68100,68400,68000,4258
20240412,095300,7327630700,68100,67600,68100,67600,6576
20240412,095200,6881111000,67700,67600,67700,67400,848
20240412,095100,6823827300,67500,67600,67600,67500,897
20240412,095000,6763248300,67600,67800,67800,67500,1578
20240412,094900,6656499800,67700,67800,67800,67700,337
20240412,094800,6633663500,67800,67800,67800,67600,2795
20240412,094700,6444201700,67800,67300,67800,67300,2857
20240412,094600,6251054000,67300,67100,67300,67100,900
20240412,094500,6190601500,67100,67500,67500,67100,1322
20240412,094400,6101733400,67400,67500,67700,67400,2104
20240412,094300,5959643100,67600,67800,67800,67600,2247
20240412,094200,5807581800,67700,67500,67800,67500,2321
20240412,094100,5650486100,67700,67300,67800,67200,4771
20240412,094000,5328731100,67300,67300,67400,67200,2867
20240412,093900,5135659700,67300,67300,67300,66800,3014
20240412,093800,4933060800,67300,66500,67400,66500,10382
20240412,093700,4238590400,66500,66500,66600,66500,583
20240412,093600,4199819800,66500,66500,66600,66400,647
20240412,093500,4156793400,66500,66500,66600,66500,375
20240412,093400,4131853800,66600,66300,66600,66300,2371
20240412,093300,3974282700,66400,66400,66500,66300,931
20240412,093200,3912477300,66400,66400,66400,66300,295
20240412,093100,3892904400,66400,66200,66500,66000,1559
20240412,093000,3789708100,66200,66500,66600,66200,1510
20240412,092900,3689397000,66600,66300,66600,66300,1483
20240412,092800,3590936100,66300,66400,66400,66300,904
20240412,092700,3530972000,66400,66300,66500,66200,2533
20240412,092600,3362669100,66300,66000,66300,66000,835
20240412,092500,3307423900,66000,65900,66000,65900,372
20240412,092400,3282874000,65900,65800,65900,65700,867
20240412,092300,3225845700,65800,65900,65900,65700,1049
20240412,092200,3156792900,65900,66000,66000,65900,481
20240412,092100,3125073600,66000,66100,66100,65900,837
20240412,092000,3069876500,66100,66000,66100,66000,500
20240412,091900,3036875700,66000,66200,66200,65900,2000
20240412,091800,2904837700,66000,66300,66300,66000,2135
20240412,091700,2763748000,66300,66400,66400,66200,1889
20240412,091600,2638383400,66500,66700,66700,66400,1008
20240412,091500,2571294400,66700,66000,66700,65900,5430
20240412,091400,2211047600,66000,65800,66100,65800,2457
20240412,091300,2048941200,65900,65600,66100,65500,5626
20240412,091200,1678192900,65500,65500,65600,65500,399
20240412,091100,1652048100,65500,65500,65700,65400,1722
20240412,091000,1539144300,65500,65700,65700,65500,779
20240412,090900,1488008100,65700,65600,65800,65600,2194
20240412,090800,1343910600,65600,65400,65600,65300,712
20240412,090700,1297303100,65400,65200,65400,65200,263
20240412,090600,1280139400,65300,65000,65300,64900,696
20240412,090500,1234807200,65000,64800,65000,64800,1173
20240412,090400,1158650300,64800,65000,65000,64800,2627
20240412,090300,988328700,65000,65100,65200,64900,960
20240412,090200,925922900,65100,65200,65400,65000,930
20240412,090100,865328500,65000,64900,65200,64800,2620
20240412,090000,695069400,64900,64800,65100,64800,10687