KissMeData/068760/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,193400,9205218900,96300,96300,96300,96300,3214
20240412,193300,9205218900,96300,96300,96300,96300,0
20240412,193200,9205218900,96300,96300,96300,96300,0
20240412,193100,9205218900,96300,96300,96300,96300,0
20240412,193000,9205218900,96300,96300,96300,96300,0
20240412,192900,9205218900,96300,96300,96300,96300,0
20240412,192800,9205218900,96300,96300,96300,96300,0
20240412,192700,9205218900,96300,96300,96300,96300,0
20240412,192600,9205218900,96300,96300,96300,96300,0
20240412,192500,9205218900,96300,96300,96300,96300,0
20240412,192400,9205218900,96300,96300,96300,96300,0
20240412,192300,9205218900,96300,96300,96300,96300,0
20240412,192200,9205218900,96300,96300,96300,96300,0
20240412,192100,9205218900,96300,96300,96300,96300,0
20240412,192000,9205218900,96300,96300,96300,96300,0
20240412,191900,9205218900,96300,96300,96300,96300,0
20240412,191800,9205218900,96300,96300,96300,96300,0
20240412,191700,9205218900,96300,96300,96300,96300,0
20240412,191600,9205218900,96300,96300,96300,96300,0
20240412,191500,9205218900,96300,96300,96300,96300,0
20240412,191400,9205218900,96300,96300,96300,96300,0
20240412,191300,9205218900,96300,96300,96300,96300,0
20240412,191200,9205218900,96300,96300,96300,96300,0
20240412,191100,9205218900,96300,96300,96300,96300,0
20240412,191000,9205218900,96300,96300,96300,96300,0
20240412,190900,9205218900,96300,96300,96300,96300,0
20240412,190800,9205218900,96300,96300,96300,96300,0
20240412,190700,9205218900,96300,96300,96300,96300,0
20240412,190600,9205218900,96300,96300,96300,96300,0
20240412,190500,9205218900,96300,96300,96300,96300,0
20240412,190400,9205218900,96300,96300,96300,96300,3214
20240412,190300,9205218900,96300,96300,96300,96300,0
20240412,190200,9205218900,96300,96300,96300,96300,0
20240412,190100,9205218900,96300,96300,96300,96300,0
20240412,190000,9205218900,96300,96300,96300,96300,0
20240412,185900,9205218900,96300,96300,96300,96300,0
20240412,185800,9205218900,96300,96300,96300,96300,0
20240412,185700,9205218900,96300,96300,96300,96300,0
20240412,185600,9205218900,96300,96300,96300,96300,0
20240412,185500,9205218900,96300,96300,96300,96300,0
20240412,185400,9205218900,96300,96300,96300,96300,0
20240412,185300,9205218900,96300,96300,96300,96300,0
20240412,185200,9205218900,96300,96300,96300,96300,0
20240412,185100,9205218900,96300,96300,96300,96300,0
20240412,185000,9205218900,96300,96300,96300,96300,0
20240412,184900,9205218900,96300,96300,96300,96300,0
20240412,184800,9205218900,96300,96300,96300,96300,0
20240412,184700,9205218900,96300,96300,96300,96300,0
20240412,184600,9205218900,96300,96300,96300,96300,0
20240412,184500,9205218900,96300,96300,96300,96300,0
20240412,184400,9205218900,96300,96300,96300,96300,0
20240412,184300,9205218900,96300,96300,96300,96300,0
20240412,184200,9205218900,96300,96300,96300,96300,0
20240412,184100,9205218900,96300,96300,96300,96300,0
20240412,184000,9205218900,96300,96300,96300,96300,0
20240412,183900,9205218900,96300,96300,96300,96300,0
20240412,183800,9205218900,96300,96300,96300,96300,0
20240412,183700,9205218900,96300,96300,96300,96300,0
20240412,183600,9205218900,96300,96300,96300,96300,0
20240412,183500,9205218900,96300,96300,96300,96300,0
20240412,183400,9205218900,96300,96300,96300,96300,3214
20240412,183300,9205218900,96300,96300,96300,96300,0
20240412,183200,9205218900,96300,96300,96300,96300,0
20240412,183100,9205218900,96300,96300,96300,96300,0
20240412,183000,9205218900,96300,96300,96300,96300,0
20240412,182900,9205218900,96300,96300,96300,96300,0
20240412,182800,9205218900,96300,96300,96300,96300,0
20240412,182700,9205218900,96300,96300,96300,96300,0
20240412,182600,9205218900,96300,96300,96300,96300,0
20240412,182500,9205218900,96300,96300,96300,96300,0
20240412,182400,9205218900,96300,96300,96300,96300,0
20240412,182300,9205218900,96300,96300,96300,96300,0
20240412,182200,9205218900,96300,96300,96300,96300,0
20240412,182100,9205218900,96300,96300,96300,96300,0
20240412,182000,9205218900,96300,96300,96300,96300,0
20240412,181900,9205218900,96300,96300,96300,96300,0
20240412,181800,9205218900,96300,96300,96300,96300,0
20240412,181700,9205218900,96300,96300,96300,96300,0
20240412,181600,9205218900,96300,96300,96300,96300,0
20240412,181500,9205218900,96300,96300,96300,96300,0
20240412,181400,9205218900,96300,96300,96300,96300,0
20240412,181300,9205218900,96300,96300,96300,96300,0
20240412,181200,9205218900,96300,96300,96300,96300,0
20240412,181100,9205218900,96300,96300,96300,96300,0
20240412,181000,9205218900,96300,96300,96300,96300,0
20240412,180900,9205218900,96300,96300,96300,96300,0
20240412,180800,9205218900,96300,96300,96300,96300,0
20240412,180700,9205218900,96300,96300,96300,96300,0
20240412,180600,9205218900,96300,96300,96300,96300,0
20240412,180500,9205218900,96300,96300,96300,96300,0
20240412,180400,9205218900,96300,96300,96300,96300,3214
20240412,180300,9205218900,96300,96300,96300,96300,0
20240412,180200,9205218900,96300,96300,96300,96300,0
20240412,180100,9205218900,96300,96300,96300,96300,0
20240412,180000,9205218900,96300,96300,96300,96300,0
20240412,175900,9205218900,96300,96300,96300,96300,0
20240412,175800,9205218900,96300,96300,96300,96300,0
20240412,175700,9205218900,96300,96300,96300,96300,0
20240412,175600,9205218900,96300,96300,96300,96300,0
20240412,175500,9205218900,96300,96300,96300,96300,0
20240412,175400,9205218900,96300,96300,96300,96300,0
20240412,175300,9205218900,96300,96300,96300,96300,0
20240412,175200,9205218900,96300,96300,96300,96300,0
20240412,175100,9205218900,96300,96300,96300,96300,0
20240412,175000,9205218900,96300,96300,96300,96300,0
20240412,174900,9205218900,96300,96300,96300,96300,0
20240412,174800,9205218900,96300,96300,96300,96300,0
20240412,174700,9205218900,96300,96300,96300,96300,0
20240412,174600,9205218900,96300,96300,96300,96300,0
20240412,174500,9205218900,96300,96300,96300,96300,0
20240412,174400,9205218900,96300,96300,96300,96300,0
20240412,174300,9205218900,96300,96300,96300,96300,0
20240412,174200,9205218900,96300,96300,96300,96300,0
20240412,174100,9205218900,96300,96300,96300,96300,0
20240412,174000,9205218900,96300,96300,96300,96300,0
20240412,173900,9205218900,96300,96300,96300,96300,0
20240412,173800,9205218900,96300,96300,96300,96300,0
20240412,173700,9205218900,96300,96300,96300,96300,0
20240412,173600,9205218900,96300,96300,96300,96300,0
20240412,173500,9205218900,96300,96300,96300,96300,0
20240412,173400,9205218900,96300,96300,96300,96300,3214
20240412,173300,9205218900,96300,96300,96300,96300,0
20240412,173200,9205218900,96300,96300,96300,96300,0
20240412,173100,9205218900,96300,96300,96300,96300,0
20240412,173000,9205218900,96300,96300,96300,96300,0
20240412,172900,9205218900,96300,96300,96300,96300,0
20240412,172800,9205218900,96300,96300,96300,96300,0
20240412,172700,9205218900,96300,96300,96300,96300,0
20240412,172600,9205218900,96300,96300,96300,96300,0
20240412,172500,9205218900,96300,96300,96300,96300,0
20240412,172400,9205218900,96300,96300,96300,96300,0
20240412,172300,9205218900,96300,96300,96300,96300,0
20240412,172200,9205218900,96300,96300,96300,96300,0
20240412,172100,9205218900,96300,96300,96300,96300,0
20240412,172000,9205218900,96300,96300,96300,96300,0
20240412,171900,9205218900,96300,96300,96300,96300,0
20240412,171800,9205218900,96300,96300,96300,96300,0
20240412,171700,9205218900,96300,96300,96300,96300,0
20240412,171600,9205218900,96300,96300,96300,96300,0
20240412,171500,9205218900,96300,96300,96300,96300,0
20240412,171400,9205218900,96300,96300,96300,96300,0
20240412,171300,9205218900,96300,96300,96300,96300,0
20240412,171200,9205218900,96300,96300,96300,96300,0
20240412,171100,9205218900,96300,96300,96300,96300,0
20240412,171000,9205218900,96300,96300,96300,96300,0
20240412,170900,9205218900,96300,96300,96300,96300,0
20240412,170800,9205218900,96300,96300,96300,96300,0
20240412,170700,9205218900,96300,96300,96300,96300,0
20240412,170600,9205218900,96300,96300,96300,96300,0
20240412,170500,9205218900,96300,96300,96300,96300,0
20240412,170400,9205218900,96300,96300,96300,96300,3214
20240412,170300,9205218900,96300,96300,96300,96300,0
20240412,170200,9205218900,96300,96300,96300,96300,0
20240412,170100,9205218900,96300,96300,96300,96300,0
20240412,170000,9205218900,96300,96300,96300,96300,0
20240412,165900,9205218900,96300,96300,96300,96300,0
20240412,165800,9205218900,96300,96300,96300,96300,0
20240412,165700,9205218900,96300,96300,96300,96300,0
20240412,165600,9205218900,96300,96300,96300,96300,0
20240412,165500,9205218900,96300,96300,96300,96300,0
20240412,165400,9205218900,96300,96300,96300,96300,0
20240412,165300,9205218900,96300,96300,96300,96300,0
20240412,165200,9205218900,96300,96300,96300,96300,0
20240412,165100,9205218900,96300,96300,96300,96300,0
20240412,165000,9205218900,96300,96300,96300,96300,0
20240412,164900,9205218900,96300,96300,96300,96300,0
20240412,164800,9205218900,96300,96300,96300,96300,0
20240412,164700,9205218900,96300,96300,96300,96300,0
20240412,164600,9205218900,96300,96300,96300,96300,0
20240412,164500,9205218900,96300,96300,96300,96300,0
20240412,164400,9205218900,96300,96300,96300,96300,0
20240412,164300,9205218900,96300,96300,96300,96300,0
20240412,164200,9205218900,96300,96300,96300,96300,0
20240412,164100,9205218900,96300,96300,96300,96300,0
20240412,164000,9205218900,96300,96300,96300,96300,0
20240412,163900,9205218900,96300,96300,96300,96300,0
20240412,163800,9205218900,96300,96300,96300,96300,0
20240412,163700,9205218900,96300,96300,96300,96300,0
20240412,163600,9205218900,96300,96300,96300,96300,0
20240412,163500,9205218900,96300,96300,96300,96300,0
20240412,163400,9205218900,96300,96300,96300,96300,3214
20240412,163300,9205218900,96300,96300,96300,96300,0
20240412,163200,9205218900,96300,96300,96300,96300,0
20240412,163100,9205218900,96300,96300,96300,96300,0
20240412,163000,9205218900,96300,96300,96300,96300,0
20240412,162900,9205218900,96300,96300,96300,96300,0
20240412,162800,9205218900,96300,96300,96300,96300,0
20240412,162700,9205218900,96300,96300,96300,96300,0
20240412,162600,9205218900,96300,96300,96300,96300,0
20240412,162500,9205218900,96300,96300,96300,96300,0
20240412,162400,9205218900,96300,96300,96300,96300,0
20240412,162300,9205218900,96300,96300,96300,96300,0
20240412,162200,9205218900,96300,96300,96300,96300,0
20240412,162100,9205218900,96300,96300,96300,96300,0
20240412,162000,9205218900,96300,96300,96300,96300,0
20240412,161900,9205218900,96300,96300,96300,96300,0
20240412,161800,9205218900,96300,96300,96300,96300,0
20240412,161700,9205218900,96300,96300,96300,96300,0
20240412,161600,9205218900,96300,96300,96300,96300,0
20240412,161500,9205218900,96300,96300,96300,96300,0
20240412,161400,9205218900,96300,96300,96300,96300,0
20240412,161300,9205218900,96300,96300,96300,96300,0
20240412,161200,9205218900,96300,96300,96300,96300,0
20240412,161100,9205218900,96300,96300,96300,96300,0
20240412,161000,9205218900,96300,96300,96300,96300,0
20240412,160900,9205218900,96300,96300,96300,96300,0
20240412,160800,9205218900,96300,96300,96300,96300,0
20240412,160700,9205218900,96300,96300,96300,96300,0
20240412,160600,9205218900,96300,96300,96300,96300,0
20240412,160500,9205218900,96300,96300,96300,96300,0
20240412,160400,9205218900,96300,96300,96300,96300,3214
20240412,160300,9205218900,96300,96300,96300,96300,0
20240412,160200,9205218900,96300,96300,96300,96300,0
20240412,160100,9205218900,96300,96300,96300,96300,0
20240412,160000,9205218900,96300,96300,96300,96300,0
20240412,155900,9205218900,96300,96300,96300,96300,0
20240412,155800,9205218900,96300,96300,96300,96300,0
20240412,155700,9205218900,96300,96300,96300,96300,0
20240412,155600,9205218900,96300,96300,96300,96300,0
20240412,155500,9205218900,96300,96300,96300,96300,0
20240412,155400,9205218900,96300,96300,96300,96300,0
20240412,155300,9205218900,96300,96300,96300,96300,0
20240412,155200,9205218900,96300,96300,96300,96300,0
20240412,155100,9205218900,96300,96300,96300,96300,0
20240412,155000,9205218900,96300,96300,96300,96300,0
20240412,154900,9205218900,96300,96300,96300,96300,0
20240412,154800,9205218900,96300,96300,96300,96300,0
20240412,154700,9205218900,96300,96300,96300,96300,0
20240412,154600,9205218900,96300,96300,96300,96300,0
20240412,154500,9205218900,96300,96300,96300,96300,0
20240412,154400,9205218900,96300,96300,96300,96300,0
20240412,154300,9205218900,96300,96300,96300,96300,0
20240412,154200,9205218900,96300,96300,96300,96300,0
20240412,154100,9205218900,96300,96300,96300,96300,0
20240412,154000,9205218900,96300,96300,96300,96300,0
20240412,153900,9205218900,96300,96300,96300,96300,0
20240412,153800,9205218900,96300,96300,96300,96300,0
20240412,153700,9205218900,96300,96300,96300,96300,0
20240412,153600,9205218900,96300,96300,96300,96300,0
20240412,153500,9205218900,96300,96300,96300,96300,0
20240412,153400,9205218900,96300,96300,96300,96300,3214
20240412,153300,9205218900,96300,96300,96300,96300,0
20240412,153200,9205218900,96300,96300,96300,96300,0
20240412,153100,9205218900,96300,96300,96300,96300,0
20240412,153000,9205218900,96300,96300,96300,96300,3214
20240412,152900,8895710700,96400,96400,96400,96400,0
20240412,152800,8895710700,96400,96400,96400,96400,0
20240412,152700,8895710700,96400,96400,96400,96400,0
20240412,152600,8895710700,96400,96400,96400,96400,0
20240412,152500,8895710700,96400,96400,96400,96400,0
20240412,152400,8895710700,96400,96400,96400,96400,0
20240412,152300,8895710700,96400,96400,96400,96400,0
20240412,152200,8895710700,96400,96400,96400,96400,0
20240412,152100,8895710700,96400,96400,96400,96400,0
20240412,152000,8895710700,96400,96400,96400,96400,0
20240412,151900,8895710700,96400,96400,96400,96200,743
20240412,151800,8824144200,96400,96500,96500,96400,248
20240412,151700,8800235600,96400,96400,96400,96300,407
20240412,151600,8761003500,96200,96200,96400,96100,123
20240412,151500,8749168100,96000,96200,96200,96000,1259
20240412,151400,8628162900,96200,96400,96400,96200,22
20240412,151300,8626044000,96400,96200,96400,96200,44
20240412,151200,8621810600,96200,96400,96400,96200,116
20240412,151100,8610651000,96100,96300,96400,96100,232
20240412,151000,8588348900,96400,96500,96500,96400,1258
20240412,150900,8467030600,96500,96500,96600,96500,295
20240412,150800,8438562900,96500,96500,96600,96500,134
20240412,150700,8425627600,96500,96500,96600,96500,253
20240412,150600,8401207000,96600,96500,96600,96500,61
20240412,150500,8395316600,96500,96400,96500,96300,90
20240412,150400,8386643000,96400,96200,96400,96100,2324
20240412,150300,8163049000,96200,96200,96200,96000,19
20240412,150200,8161223600,96000,96200,96200,96000,200
20240412,150100,8141990700,96200,96200,96200,96200,66
20240412,150000,8135641500,96200,96200,96200,96000,405
20240412,145900,8096741000,96100,96000,96100,96000,102
20240412,145800,8086939200,96100,96100,96100,96000,205
20240412,145700,8067242100,96000,95900,96100,95900,342
20240412,145600,8034425400,96000,96000,96000,96000,97
20240412,145500,8025113400,96000,96100,96100,96000,252
20240412,145400,8000921000,96100,96100,96200,96000,180
20240412,145300,7983637800,96100,96100,96100,96100,131
20240412,145200,7971048700,96100,96100,96100,96100,156
20240412,145100,7956057100,96100,96100,96100,96000,203
20240412,145000,7936554000,96100,96100,96100,96000,24
20240412,144900,7934249400,96200,96000,96200,96000,53
20240412,144800,7929159000,96000,96100,96100,96000,26
20240412,144700,7926661000,96100,96200,96200,96100,128
20240412,144600,7914359900,96200,96300,96300,96100,17
20240412,144500,7912724700,96200,96300,96300,96200,55
20240412,144400,7907430000,96300,96200,96300,96200,43
20240412,144300,7903291400,96300,96200,96300,96200,80
20240412,144200,7895595200,96200,96200,96300,96100,295
20240412,144100,7867203700,96100,96100,96100,96100,32
20240412,144000,7864128500,96000,96100,96100,95900,541
20240412,143900,7812228500,96300,96300,96300,96000,684
20240412,143800,7746481400,96400,96300,96400,96300,55
20240412,143700,7741184200,96300,96400,96400,96300,14
20240412,143600,7739835800,96300,96400,96400,96300,90
20240412,143500,7731163200,96400,96500,96500,96400,356
20240412,143400,7696844600,96400,96400,96400,96400,5
20240412,143300,7696362600,96500,96400,96500,96400,56
20240412,143200,7690964000,96400,96500,96500,96400,106
20240412,143100,7680741700,96500,96400,96500,96400,11
20240412,143000,7679680700,96400,96400,96500,96300,90
20240412,142900,7671006900,96400,96500,96600,96400,129
20240412,142800,7658563400,96500,96700,96700,96500,13
20240412,142700,7657307300,96700,96600,96700,96600,496
20240412,142600,7609393600,96600,96800,96800,96600,784
20240412,142500,7533562400,96800,96900,96900,96800,82
20240412,142400,7525618400,96900,96900,96900,96800,176
20240412,142300,7508564900,96900,96800,96900,96800,69
20240412,142200,7501880400,96800,96700,96900,96700,94
20240412,142100,7492781000,96800,96700,96800,96700,233
20240412,142000,7470241100,96700,96600,96700,96600,120
20240412,141900,7458646500,96600,96800,96800,96600,78
20240412,141800,7451103700,96800,96800,96800,96600,661
20240412,141700,7387182700,96600,96700,96700,96600,301
20240412,141600,7358077000,96600,96700,96700,96600,4
20240412,141500,7357690400,96600,96400,96600,96400,72
20240412,141400,7350739400,96600,96600,96600,96400,252
20240412,141300,7326417200,96600,96400,96600,96400,63
20240412,141200,7320343600,96400,96500,96600,96300,432
20240412,141100,7278676000,96500,96400,96500,96400,75
20240412,141000,7271441900,96300,96400,96500,96300,24
20240412,140900,7269128200,96400,96300,96400,96300,128
20240412,140800,7256791800,96400,96400,96500,96400,149
20240412,140700,7242428100,96400,96500,96500,96400,200
20240412,140600,7223145300,96500,96400,96500,96400,21
20240412,140500,7221119500,96500,96400,96500,96400,149
20240412,140400,7206746800,96500,96400,96500,96400,49
20240412,140300,7202020200,96500,96500,96500,96500,51
20240412,140200,7197098700,96500,96400,96500,96300,46
20240412,140100,7192664300,96400,96400,96400,96400,16
20240412,140000,7191121900,96400,96400,96400,96300,24
20240412,135900,7188810400,96300,96300,96400,96300,35
20240412,135800,7185439700,96300,96400,96400,96300,24
20240412,135700,7183127100,96400,96400,96400,96400,27
20240412,135600,7180524300,96500,96400,96500,96400,28
20240412,135500,7177825000,96400,96400,96500,96400,12
20240412,135400,7176668000,96400,96300,96400,96300,47
20240412,135300,7172140300,96300,96400,96400,96300,143
20240412,135200,7158363100,96400,96400,96500,96400,157
20240412,135100,7143227600,96400,96500,96500,96400,14
20240412,135000,7141877300,96400,96400,96400,96400,9
20240412,134900,7141009700,96500,96600,96600,96400,175
20240412,134800,7124123500,96600,96700,96700,96600,23
20240412,134700,7121901600,96600,96700,96700,96600,27
20240412,134600,7119292800,96700,96500,96700,96500,30
20240412,134500,7116394700,96600,96600,96600,96500,33
20240412,134400,7113208900,96500,96600,96600,96500,22
20240412,134300,7111084400,96700,96700,96700,96600,1211
20240412,134200,6993988300,96700,96800,96800,96700,184
20240412,134100,6976189800,96800,96800,96800,96500,456
20240412,134000,6932092200,96900,96800,96900,96800,97
20240412,133900,6922702400,96800,97000,97000,96800,27
20240412,133800,6920086100,96900,96900,97000,96900,162
20240412,133700,6904387200,96900,96800,97000,96800,241
20240412,133600,6881039100,96900,96900,96900,96800,394
20240412,133500,6842862600,96900,97000,97000,96800,414
20240412,133400,6802757200,97000,96900,97000,96900,160
20240412,133300,6787253000,96900,96900,96900,96800,6
20240412,133200,6786671800,96800,96400,96800,96400,76
20240412,133100,6779319000,96800,96500,96800,96400,154
20240412,133000,6764438600,96800,96500,96800,96400,218
20240412,132900,6743399500,96500,96600,96700,96500,97
20240412,132800,6734033200,96500,97000,97000,96500,252
20240412,132700,6709643000,97000,97100,97100,97000,197
20240412,132600,6690531800,97100,97100,97100,97100,109
20240412,132500,6679947900,97100,97000,97100,96800,622
20240412,132400,6619637600,97000,96900,97000,96900,196
20240412,132300,6600631500,96900,97100,97300,96900,1826
20240412,132200,6423237100,97100,96500,97100,96500,4315
20240412,132100,6005124100,96700,95900,96700,95800,2692
20240412,132000,5745829400,95900,95900,96000,95800,95
20240412,131900,5736720500,95700,95700,95900,95600,125
20240412,131800,5724767800,95700,95700,95700,95700,115
20240412,131700,5713762300,95700,95700,95900,95600,319
20240412,131600,5683240600,95700,95700,95700,95700,84
20240412,131500,5675201800,95700,95700,95700,95700,43
20240412,131400,5671086700,95500,95700,95700,95500,121
20240412,131300,5659511000,95600,95600,95600,95600,107
20240412,131200,5649281800,95700,95600,95800,95600,161
20240412,131100,5633874100,95600,95800,95800,95600,141
20240412,131000,5620384200,95800,95800,95800,95700,89
20240412,130900,5611861100,95700,95700,95800,95700,154
20240412,130800,5597115600,95700,95600,95700,95600,110
20240412,130700,5586596900,95600,95500,95600,95500,82
20240412,130600,5578759000,95500,95400,95500,95400,106
20240412,130500,5568636100,95400,95500,95500,95400,43
20240412,130400,5564533500,95500,95300,95500,95300,42
20240412,130300,5560527200,95400,95300,95400,95300,19
20240412,130200,5558715900,95200,95100,95200,95100,114
20240412,130100,5547870200,95100,95100,95100,95100,112
20240412,130000,5537219000,95000,95100,95100,95000,68
20240412,125900,5530752300,95100,95100,95100,95100,10
20240412,125800,5529801300,95000,95100,95100,95000,25
20240412,125700,5527425700,94900,94900,94900,94800,77
20240412,125600,5520118600,94900,94900,94900,94900,55
20240412,125500,5514899100,94900,95100,95200,94900,788
20240412,125400,5440109200,95000,95000,95000,95000,24
20240412,125300,5437829200,95000,95000,95000,95000,17
20240412,125200,5436214200,95000,95000,95000,95000,109
20240412,125100,5425859200,95000,94900,95000,94900,37
20240412,125000,5422347700,94900,95000,95000,94900,180
20240412,124900,5405264100,95000,95000,95100,95000,162
20240412,124800,5389874000,95000,95000,95000,94900,346
20240412,124700,5357007000,94900,95000,95000,94900,457
20240412,124600,5313596700,95000,95100,95100,95000,254
20240412,124500,5289465300,95000,95000,95000,95000,392
20240412,124400,5252225300,95000,95000,95100,95000,92
20240412,124300,5243480300,95000,95100,95100,95000,154
20240412,124200,5228848400,95100,95200,95200,95100,232
20240412,124100,5206785000,95200,95100,95200,95100,188
20240412,124000,5188904100,95100,95100,95100,95100,36
20240412,123900,5185480500,95100,95100,95100,95100,103
20240412,123800,5175685200,95100,95100,95100,95100,49
20240412,123700,5171025300,95200,95200,95200,95200,1
20240412,123600,5170930100,95100,95200,95200,95100,280
20240412,123500,5144281000,95200,95200,95200,95200,85
20240412,123400,5136189000,95200,95300,95300,95200,79
20240412,123300,5128666900,95300,95200,95300,95200,51
20240412,123200,5123811500,95300,95300,95300,95300,2
20240412,123100,5123620900,95300,95300,95300,95300,51
20240412,123000,5118760600,95300,95200,95300,95200,19
20240412,122900,5116951700,95200,95400,95400,95200,47
20240412,122800,5112476300,95400,95400,95400,95400,1
20240412,122700,5112380900,95300,95200,95300,95200,9
20240412,122600,5111523300,95200,95300,95300,95200,173
20240412,122500,5095051400,95200,95100,95300,95100,189
20240412,122400,5077063500,95100,95300,95300,95100,479
20240412,122300,5031472600,95300,95200,95300,95200,13
20240412,122200,5030234800,95300,95400,95500,95300,410
20240412,122100,4991147900,95500,95500,95600,95500,148
20240412,122000,4977013700,95600,95500,95600,95500,3
20240412,121900,4976727100,95800,95800,95800,95800,83
20240412,121800,4968775700,95800,95400,95800,95400,277
20240412,121700,4942285700,95400,95200,95500,95200,277
20240412,121600,4915875000,95400,95300,95400,95300,90
20240412,121500,4907297600,95300,95300,95300,95300,4
20240412,121400,4906916400,95200,95200,95300,95200,138
20240412,121300,4893778500,95200,95200,95200,95200,42
20240412,121200,4889780100,95500,95300,95600,95200,202
20240412,121100,4870548900,95200,95400,95400,95200,165
20240412,121000,4854824000,95400,95500,95500,95300,163
20240412,120900,4839285900,95400,95500,95500,95400,80
20240412,120800,4831653700,95400,95500,95500,95400,93
20240412,120700,4822775500,95700,95500,95700,95500,126
20240412,120600,4810724500,95500,95500,95500,95500,19
20240412,120500,4808910000,95500,95500,95500,95300,109
20240412,120400,4798500700,95400,95300,95500,95300,41
20240412,120300,4794588000,95300,95300,95500,95300,45
20240412,120200,4790298900,95200,95100,95200,95100,112
20240412,120100,4779637000,95100,95200,95200,95100,64
20240412,120000,4773548400,95100,95400,95400,95100,330
20240412,115900,4742140700,95400,95400,95400,95300,48
20240412,115800,4737562600,95400,95300,95400,95300,30
20240412,115700,4734703000,95300,95300,95300,95300,4
20240412,115600,4734321800,95300,95400,95400,95300,314
20240412,115500,4704392900,95400,95400,95500,95300,507
20240412,115400,4656007300,95500,95600,95600,95500,578
20240412,115300,4600771400,95700,95700,95700,95600,473
20240412,115200,4555509600,95800,95700,95800,95700,70
20240412,115100,4548805300,95900,95900,96000,95800,447
20240412,115000,4505959700,95900,95900,95900,95800,212
20240412,114900,4485633900,95900,95900,95900,95800,451
20240412,114800,4442395700,95900,95900,95900,95900,778
20240412,114700,4367785500,95900,96000,96000,95900,274
20240412,114600,4341482600,96100,96100,96100,96100,98
20240412,114500,4332064800,96100,96100,96100,96100,76
20240412,114400,4324761200,96100,96100,96100,96100,47
20240412,114300,4320244500,96100,96100,96100,96100,2
20240412,114200,4320052300,96100,96100,96200,96100,46
20240412,114100,4315630700,96200,96100,96200,96100,18
20240412,114000,4313900700,96100,96100,96100,96100,9
20240412,113900,4313035800,96200,96100,96200,96100,31
20240412,113800,4310055300,96100,96200,96200,96100,48
20240412,113700,4305442000,96200,96100,96200,96100,197
20240412,113600,4286501900,96200,96200,96200,96200,5
20240412,113500,4286020900,96200,96200,96200,96200,144
20240412,113400,4272168100,96200,96300,96300,96200,353
20240412,113300,4238177400,96300,96400,96400,96300,96
20240412,113200,4228932100,96400,96400,96400,96300,458
20240412,113100,4184782000,96400,96500,96500,96400,94
20240412,113000,4175718300,96500,96500,96600,96500,15
20240412,112900,4174270700,96600,96500,96600,96500,79
20240412,112800,4166646800,96500,96500,96600,96500,27
20240412,112700,4164040700,96600,96600,96600,96500,51
20240412,112600,4159116400,96600,96600,96600,96500,92
20240412,112500,4150230300,96500,96600,96600,96500,7
20240412,112400,4149554300,96500,96700,96700,96500,72
20240412,112300,4142604000,96700,96600,96700,96500,224
20240412,112200,4120964900,96600,96700,96700,96600,59
20240412,112100,4115261100,96600,96600,96600,96600,41
20240412,112000,4111300500,96600,96500,96600,96500,51
20240412,111900,4106378900,96600,96500,96700,96500,254
20240412,111800,4081824800,96500,96500,96500,96500,10
20240412,111700,4080859800,96600,96600,96600,96600,14
20240412,111600,4079507400,96600,96600,96600,96600,72
20240412,111500,4072552200,96600,96500,96700,96500,266
20240412,111400,4046872000,96500,96500,96500,96500,255
20240412,111300,4022264500,96600,96600,96600,96600,16
20240412,111200,4020718900,96600,96600,96600,96600,20
20240412,111100,4018786900,96600,96700,96700,96600,151
20240412,111000,4004199300,96600,96600,96600,96600,42
20240412,110900,4000142100,96600,96700,96800,96600,132
20240412,110800,3987372200,96700,96700,96800,96700,96
20240412,110700,3978084000,96700,96500,96700,96500,2123
20240412,110600,3772820700,96600,96400,96600,96400,242
20240412,110500,3749464300,96400,96500,96500,96400,48
20240412,110400,3744836800,96400,96400,96500,96400,70
20240412,110300,3738088700,96400,96400,96400,96300,188
20240412,110200,3719983800,96400,96300,96400,96300,203
20240412,110100,3700416400,96500,96400,96500,96400,91
20240412,110000,3691642900,96400,96400,96400,96400,27
20240412,105900,3689040100,96400,96500,96500,96400,37
20240412,105800,3685471300,96500,96500,96500,96400,151
20240412,105700,3670900000,96400,96400,96400,96300,39
20240412,105600,3667143700,96400,96300,96400,96300,160
20240412,105500,3651722300,96300,96300,96400,96300,42
20240412,105400,3647677400,96300,96400,96400,96300,160
20240412,105300,3632255300,96400,96500,96600,96400,250
20240412,105200,3608121000,96500,96600,96600,96500,217
20240412,105100,3587159400,96500,96500,96500,96400,249
20240412,105000,3563133000,96500,96400,96500,96400,159
20240412,104900,3547800400,96400,96400,96400,96300,25
20240412,104800,3545391200,96400,96400,96400,96400,7
20240412,104700,3544716400,96300,96300,96400,96300,104
20240412,104600,3534693000,96400,96100,96400,96100,177
20240412,104500,3517662700,96100,96100,96100,96100,203
20240412,104400,3498154400,96200,96000,96200,96000,368
20240412,104300,3462801100,96000,96100,96100,96000,54
20240412,104200,3457614900,96100,96100,96200,96100,112
20240412,104100,3446851600,96100,96000,96100,96000,14
20240412,104000,3445506400,96100,96300,96300,96100,141
20240412,103900,3431954700,96300,96300,96400,96300,153
20240412,103800,3417217700,96300,96300,96300,96200,17
20240412,103700,3415580700,96300,96300,96300,96300,56
20240412,103600,3410187900,96200,96300,96300,96200,40
20240412,103500,3406338400,96300,96300,96300,96300,27
20240412,103400,3403738300,96300,96200,96300,96200,158
20240412,103300,3388537600,96200,96200,96200,96100,31
20240412,103200,3385555700,96100,95900,96100,95900,128
20240412,103100,3373272200,96000,96000,96000,96000,2
20240412,103000,3373080200,96000,96000,96000,96000,13
20240412,102900,3371832200,96000,95900,96000,95900,28
20240412,102800,3369146300,96000,96000,96100,96000,526
20240412,102700,3318649200,96000,95900,96000,95900,230
20240412,102600,3296590600,96000,96000,96000,96000,0
20240412,102500,3296590600,96000,96000,96000,96000,106
20240412,102400,3286414600,96000,96000,96200,96000,109
20240412,102300,3275939100,96100,96100,96100,96100,41
20240412,102200,3271999000,96200,96200,96300,96200,147
20240412,102100,3257856400,96200,96200,96300,96200,250
20240412,102000,3233805600,96300,96300,96300,96300,287
20240412,101900,3206167500,96300,96300,96400,96300,150
20240412,101800,3191721900,96400,96300,96400,96300,330
20240412,101700,3159920500,96300,96400,96400,96300,248
20240412,101600,3136013400,96400,96300,96400,96300,48
20240412,101500,3131386700,96300,96300,96300,96300,229
20240412,101400,3109334000,96200,96100,96300,96100,239
20240412,101300,3086338600,96100,96000,96100,96000,124
20240412,101200,3074423400,95900,95800,96000,95800,518
20240412,101100,3024702100,95900,95900,95900,95700,548
20240412,101000,2972210800,95900,96000,96000,95900,158
20240412,100900,2957057300,96000,96000,96000,96000,14
20240412,100800,2955713300,96000,96000,96000,95900,35
20240412,100700,2952354100,96000,96000,96000,95900,144
20240412,100600,2938533600,95900,96000,96100,95900,201
20240412,100500,2919239700,96100,96100,96100,96100,76
20240412,100400,2911936100,96100,96100,96100,96100,7
20240412,100300,2911263400,96100,96100,96100,95900,234
20240412,100200,2888782400,96200,96200,96200,96200,19
20240412,100100,2886954600,96100,96100,96200,96100,62
20240412,100000,2880996300,96200,96200,96200,95600,162
20240412,095900,2865438400,95600,96200,96200,95600,589
20240412,095800,2808897800,96200,96300,96300,96200,93
20240412,095700,2799951000,96200,96200,96500,96000,237
20240412,095600,2777164200,96200,96400,96500,96200,214
20240412,095500,2756544700,96500,96400,96500,96400,244
20240412,095400,2733020900,96500,96500,96500,96400,64
20240412,095300,2726846900,96500,96500,96500,96400,399
20240412,095200,2688343500,96500,96500,96600,96500,115
20240412,095100,2677239000,96500,96400,96500,96400,339
20240412,095000,2644530200,96400,96400,96500,96400,87
20240412,094900,2636139200,96400,96500,96500,96300,296
20240412,094800,2607601100,96500,96600,96600,96500,216
20240412,094700,2586756900,96600,96500,96600,96500,485
20240412,094600,2539929300,96500,96500,96600,96500,239
20240412,094500,2516857500,96500,96500,96500,96400,313
20240412,094400,2486658800,96600,96800,96900,96500,1759
20240412,094300,2316496900,96800,96600,96800,96600,964
20240412,094200,2223235700,96600,96300,96600,96200,1490
20240412,094100,2079631300,96300,96000,96300,95900,2560
20240412,094000,1833492200,96000,95800,96000,95800,388
20240412,093900,1796300100,95800,95900,96000,95800,385
20240412,093800,1759382600,95900,96000,96000,95900,264
20240412,093700,1734053700,96000,95800,96000,95800,793
20240412,093600,1658044800,95800,95600,95800,95600,471
20240412,093500,1612966200,95600,95600,95600,95500,210
20240412,093400,1592894500,95500,95500,95600,95400,308
20240412,093300,1563473600,95500,95300,95500,95300,304
20240412,093200,1534472300,95300,95200,95300,95200,229
20240412,093100,1512671200,95100,95200,95200,95100,958
20240412,093000,1421554100,95100,95300,95300,95100,307
20240412,092900,1392350700,95300,95400,95400,95300,81
20240412,092800,1384631000,95200,95200,95200,95200,196
20240412,092700,1365971800,95200,95500,95500,95200,610
20240412,092600,1307888500,95500,95000,95500,94800,335
20240412,092500,1276021500,94800,94800,94800,94800,0
20240412,092400,1276021500,94800,94700,94800,94700,324
20240412,092300,1245321300,94700,94600,94700,94600,136
20240412,092200,1232455600,94800,94700,94900,94600,292
20240412,092100,1204785800,94600,94700,94700,94600,447
20240412,092000,1162474600,94700,94600,94700,94600,177
20240412,091900,1145725800,94900,94800,94900,94700,49
20240412,091800,1141083600,94700,94700,94700,94700,67
20240412,091700,1134738700,94700,94700,94700,94600,69
20240412,091600,1128204500,94600,94700,95000,94600,1408
20240412,091500,994960600,94800,94600,95100,94500,210
20240412,091400,975068500,94600,94300,94700,94300,290
20240412,091300,947634800,94400,94700,94700,94200,1256
20240412,091200,829089400,94700,94900,94900,94700,373
20240412,091100,793749100,94800,95000,95000,94800,281
20240412,091000,767071800,94700,94700,94700,94700,30
20240412,090900,764230800,94700,94700,94700,94600,174
20240412,090800,747766900,94700,95000,95000,94600,219
20240412,090700,727017100,94900,95000,95000,94900,144
20240412,090600,713350500,95100,94500,95100,94500,131
20240412,090500,700922500,95100,95300,95300,94200,2153
20240412,090400,496342100,95300,95700,95700,95300,460
20240412,090300,452395300,95700,95900,96000,95600,511
20240412,090200,403493000,95900,95900,95900,95700,1481
20240412,090100,261726800,95900,96100,96200,95700,681
20240412,090000,196384800,96300,96100,96400,96000,2041