KissMeData/078340/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,193800,1224940250,39050,39050,39050,39050,1756
20240412,193700,1224940250,39050,39050,39050,39050,0
20240412,193600,1224940250,39050,39050,39050,39050,0
20240412,193500,1224940250,39050,39050,39050,39050,0
20240412,193400,1224940250,39050,39050,39050,39050,0
20240412,193300,1224940250,39050,39050,39050,39050,0
20240412,193200,1224940250,39050,39050,39050,39050,0
20240412,193100,1224940250,39050,39050,39050,39050,0
20240412,193000,1224940250,39050,39050,39050,39050,0
20240412,192900,1224940250,39050,39050,39050,39050,0
20240412,192800,1224940250,39050,39050,39050,39050,0
20240412,192700,1224940250,39050,39050,39050,39050,0
20240412,192600,1224940250,39050,39050,39050,39050,0
20240412,192500,1224940250,39050,39050,39050,39050,0
20240412,192400,1224940250,39050,39050,39050,39050,0
20240412,192300,1224940250,39050,39050,39050,39050,0
20240412,192200,1224940250,39050,39050,39050,39050,0
20240412,192100,1224940250,39050,39050,39050,39050,0
20240412,192000,1224940250,39050,39050,39050,39050,0
20240412,191900,1224940250,39050,39050,39050,39050,0
20240412,191800,1224940250,39050,39050,39050,39050,0
20240412,191700,1224940250,39050,39050,39050,39050,0
20240412,191600,1224940250,39050,39050,39050,39050,0
20240412,191500,1224940250,39050,39050,39050,39050,0
20240412,191400,1224940250,39050,39050,39050,39050,0
20240412,191300,1224940250,39050,39050,39050,39050,0
20240412,191200,1224940250,39050,39050,39050,39050,0
20240412,191100,1224940250,39050,39050,39050,39050,0
20240412,191000,1224940250,39050,39050,39050,39050,0
20240412,190900,1224940250,39050,39050,39050,39050,0
20240412,190800,1224940250,39050,39050,39050,39050,1756
20240412,190700,1224940250,39050,39050,39050,39050,0
20240412,190600,1224940250,39050,39050,39050,39050,0
20240412,190500,1224940250,39050,39050,39050,39050,0
20240412,190400,1224940250,39050,39050,39050,39050,0
20240412,190300,1224940250,39050,39050,39050,39050,0
20240412,190200,1224940250,39050,39050,39050,39050,0
20240412,190100,1224940250,39050,39050,39050,39050,0
20240412,190000,1224940250,39050,39050,39050,39050,0
20240412,185900,1224940250,39050,39050,39050,39050,0
20240412,185800,1224940250,39050,39050,39050,39050,0
20240412,185700,1224940250,39050,39050,39050,39050,0
20240412,185600,1224940250,39050,39050,39050,39050,0
20240412,185500,1224940250,39050,39050,39050,39050,0
20240412,185400,1224940250,39050,39050,39050,39050,0
20240412,185300,1224940250,39050,39050,39050,39050,0
20240412,185200,1224940250,39050,39050,39050,39050,0
20240412,185100,1224940250,39050,39050,39050,39050,0
20240412,185000,1224940250,39050,39050,39050,39050,0
20240412,184900,1224940250,39050,39050,39050,39050,0
20240412,184800,1224940250,39050,39050,39050,39050,0
20240412,184700,1224940250,39050,39050,39050,39050,0
20240412,184600,1224940250,39050,39050,39050,39050,0
20240412,184500,1224940250,39050,39050,39050,39050,0
20240412,184400,1224940250,39050,39050,39050,39050,0
20240412,184300,1224940250,39050,39050,39050,39050,0
20240412,184200,1224940250,39050,39050,39050,39050,0
20240412,184100,1224940250,39050,39050,39050,39050,0
20240412,184000,1224940250,39050,39050,39050,39050,0
20240412,183900,1224940250,39050,39050,39050,39050,0
20240412,183800,1224940250,39050,39050,39050,39050,1756
20240412,183700,1224940250,39050,39050,39050,39050,0
20240412,183600,1224940250,39050,39050,39050,39050,0
20240412,183500,1224940250,39050,39050,39050,39050,0
20240412,183400,1224940250,39050,39050,39050,39050,0
20240412,183300,1224940250,39050,39050,39050,39050,0
20240412,183200,1224940250,39050,39050,39050,39050,0
20240412,183100,1224940250,39050,39050,39050,39050,0
20240412,183000,1224940250,39050,39050,39050,39050,0
20240412,182900,1224940250,39050,39050,39050,39050,0
20240412,182800,1224940250,39050,39050,39050,39050,0
20240412,182700,1224940250,39050,39050,39050,39050,0
20240412,182600,1224940250,39050,39050,39050,39050,0
20240412,182500,1224940250,39050,39050,39050,39050,0
20240412,182400,1224940250,39050,39050,39050,39050,0
20240412,182300,1224940250,39050,39050,39050,39050,0
20240412,182200,1224940250,39050,39050,39050,39050,0
20240412,182100,1224940250,39050,39050,39050,39050,0
20240412,182000,1224940250,39050,39050,39050,39050,0
20240412,181900,1224940250,39050,39050,39050,39050,0
20240412,181800,1224940250,39050,39050,39050,39050,0
20240412,181700,1224940250,39050,39050,39050,39050,0
20240412,181600,1224940250,39050,39050,39050,39050,0
20240412,181500,1224940250,39050,39050,39050,39050,0
20240412,181400,1224940250,39050,39050,39050,39050,0
20240412,181300,1224940250,39050,39050,39050,39050,0
20240412,181200,1224940250,39050,39050,39050,39050,0
20240412,181100,1224940250,39050,39050,39050,39050,0
20240412,181000,1224940250,39050,39050,39050,39050,0
20240412,180900,1224940250,39050,39050,39050,39050,0
20240412,180800,1224940250,39050,39050,39050,39050,1756
20240412,180700,1224940250,39050,39050,39050,39050,0
20240412,180600,1224940250,39050,39050,39050,39050,0
20240412,180500,1224940250,39050,39050,39050,39050,0
20240412,180400,1224940250,39050,39050,39050,39050,0
20240412,180300,1224940250,39050,39050,39050,39050,0
20240412,180200,1224940250,39050,39050,39050,39050,0
20240412,180100,1224940250,39050,39050,39050,39050,0
20240412,180000,1224940250,39050,39050,39050,39050,0
20240412,175900,1224940250,39050,39050,39050,39050,0
20240412,175800,1224940250,39050,39050,39050,39050,0
20240412,175700,1224940250,39050,39050,39050,39050,0
20240412,175600,1224940250,39050,39050,39050,39050,0
20240412,175500,1224940250,39050,39050,39050,39050,0
20240412,175400,1224940250,39050,39050,39050,39050,0
20240412,175300,1224940250,39050,39050,39050,39050,0
20240412,175200,1224940250,39050,39050,39050,39050,0
20240412,175100,1224940250,39050,39050,39050,39050,0
20240412,175000,1224940250,39050,39050,39050,39050,0
20240412,174900,1224940250,39050,39050,39050,39050,0
20240412,174800,1224940250,39050,39050,39050,39050,0
20240412,174700,1224940250,39050,39050,39050,39050,0
20240412,174600,1224940250,39050,39050,39050,39050,0
20240412,174500,1224940250,39050,39050,39050,39050,0
20240412,174400,1224940250,39050,39050,39050,39050,0
20240412,174300,1224940250,39050,39050,39050,39050,0
20240412,174200,1224940250,39050,39050,39050,39050,0
20240412,174100,1224940250,39050,39050,39050,39050,0
20240412,174000,1224940250,39050,39050,39050,39050,0
20240412,173900,1224940250,39050,39050,39050,39050,0
20240412,173800,1224940250,39050,39050,39050,39050,1756
20240412,173700,1224940250,39050,39050,39050,39050,0
20240412,173600,1224940250,39050,39050,39050,39050,0
20240412,173500,1224940250,39050,39050,39050,39050,0
20240412,173400,1224940250,39050,39050,39050,39050,0
20240412,173300,1224940250,39050,39050,39050,39050,0
20240412,173200,1224940250,39050,39050,39050,39050,0
20240412,173100,1224940250,39050,39050,39050,39050,0
20240412,173000,1224940250,39050,39050,39050,39050,0
20240412,172900,1224940250,39050,39050,39050,39050,0
20240412,172800,1224940250,39050,39050,39050,39050,0
20240412,172700,1224940250,39050,39050,39050,39050,0
20240412,172600,1224940250,39050,39050,39050,39050,0
20240412,172500,1224940250,39050,39050,39050,39050,0
20240412,172400,1224940250,39050,39050,39050,39050,0
20240412,172300,1224940250,39050,39050,39050,39050,0
20240412,172200,1224940250,39050,39050,39050,39050,0
20240412,172100,1224940250,39050,39050,39050,39050,0
20240412,172000,1224940250,39050,39050,39050,39050,0
20240412,171900,1224940250,39050,39050,39050,39050,0
20240412,171800,1224940250,39050,39050,39050,39050,0
20240412,171700,1224940250,39050,39050,39050,39050,0
20240412,171600,1224940250,39050,39050,39050,39050,0
20240412,171500,1224940250,39050,39050,39050,39050,0
20240412,171400,1224940250,39050,39050,39050,39050,0
20240412,171300,1224940250,39050,39050,39050,39050,0
20240412,171200,1224940250,39050,39050,39050,39050,0
20240412,171100,1224940250,39050,39050,39050,39050,0
20240412,171000,1224940250,39050,39050,39050,39050,0
20240412,170900,1224940250,39050,39050,39050,39050,0
20240412,170800,1224940250,39050,39050,39050,39050,1756
20240412,170700,1224940250,39050,39050,39050,39050,0
20240412,170600,1224940250,39050,39050,39050,39050,0
20240412,170500,1224940250,39050,39050,39050,39050,0
20240412,170400,1224940250,39050,39050,39050,39050,0
20240412,170300,1224940250,39050,39050,39050,39050,0
20240412,170200,1224940250,39050,39050,39050,39050,0
20240412,170100,1224940250,39050,39050,39050,39050,0
20240412,170000,1224940250,39050,39050,39050,39050,0
20240412,165900,1224940250,39050,39050,39050,39050,0
20240412,165800,1224940250,39050,39050,39050,39050,0
20240412,165700,1224940250,39050,39050,39050,39050,0
20240412,165600,1224940250,39050,39050,39050,39050,0
20240412,165500,1224940250,39050,39050,39050,39050,0
20240412,165400,1224940250,39050,39050,39050,39050,0
20240412,165300,1224940250,39050,39050,39050,39050,0
20240412,165200,1224940250,39050,39050,39050,39050,0
20240412,165100,1224940250,39050,39050,39050,39050,0
20240412,165000,1224940250,39050,39050,39050,39050,0
20240412,164900,1224940250,39050,39050,39050,39050,0
20240412,164800,1224940250,39050,39050,39050,39050,0
20240412,164700,1224940250,39050,39050,39050,39050,0
20240412,164600,1224940250,39050,39050,39050,39050,0
20240412,164500,1224940250,39050,39050,39050,39050,0
20240412,164400,1224940250,39050,39050,39050,39050,0
20240412,164300,1224940250,39050,39050,39050,39050,0
20240412,164200,1224940250,39050,39050,39050,39050,0
20240412,164100,1224940250,39050,39050,39050,39050,0
20240412,164000,1224940250,39050,39050,39050,39050,0
20240412,163900,1224940250,39050,39050,39050,39050,0
20240412,163800,1224940250,39050,39050,39050,39050,1756
20240412,163700,1224940250,39050,39050,39050,39050,0
20240412,163600,1224940250,39050,39050,39050,39050,0
20240412,163500,1224940250,39050,39050,39050,39050,0
20240412,163400,1224940250,39050,39050,39050,39050,0
20240412,163300,1224940250,39050,39050,39050,39050,0
20240412,163200,1224940250,39050,39050,39050,39050,0
20240412,163100,1224940250,39050,39050,39050,39050,0
20240412,163000,1224940250,39050,39050,39050,39050,0
20240412,162900,1224940250,39050,39050,39050,39050,0
20240412,162800,1224940250,39050,39050,39050,39050,0
20240412,162700,1224940250,39050,39050,39050,39050,0
20240412,162600,1224940250,39050,39050,39050,39050,0
20240412,162500,1224940250,39050,39050,39050,39050,0
20240412,162400,1224940250,39050,39050,39050,39050,0
20240412,162300,1224940250,39050,39050,39050,39050,0
20240412,162200,1224940250,39050,39050,39050,39050,0
20240412,162100,1224940250,39050,39050,39050,39050,0
20240412,162000,1224940250,39050,39050,39050,39050,0
20240412,161900,1224940250,39050,39050,39050,39050,0
20240412,161800,1224940250,39050,39050,39050,39050,0
20240412,161700,1224940250,39050,39050,39050,39050,0
20240412,161600,1224940250,39050,39050,39050,39050,0
20240412,161500,1224940250,39050,39050,39050,39050,0
20240412,161400,1224940250,39050,39050,39050,39050,0
20240412,161300,1224940250,39050,39050,39050,39050,0
20240412,161200,1224940250,39050,39050,39050,39050,0
20240412,161100,1224940250,39050,39050,39050,39050,0
20240412,161000,1224940250,39050,39050,39050,39050,0
20240412,160900,1224940250,39050,39050,39050,39050,0
20240412,160800,1224940250,39050,39050,39050,39050,1756
20240412,160700,1224940250,39050,39050,39050,39050,0
20240412,160600,1224940250,39050,39050,39050,39050,0
20240412,160500,1224940250,39050,39050,39050,39050,0
20240412,160400,1224940250,39050,39050,39050,39050,0
20240412,160300,1224940250,39050,39050,39050,39050,0
20240412,160200,1224940250,39050,39050,39050,39050,0
20240412,160100,1224940250,39050,39050,39050,39050,0
20240412,160000,1224940250,39050,39050,39050,39050,0
20240412,155900,1224940250,39050,39050,39050,39050,0
20240412,155800,1224940250,39050,39050,39050,39050,0
20240412,155700,1224940250,39050,39050,39050,39050,0
20240412,155600,1224940250,39050,39050,39050,39050,0
20240412,155500,1224940250,39050,39050,39050,39050,0
20240412,155400,1224940250,39050,39050,39050,39050,0
20240412,155300,1224940250,39050,39050,39050,39050,0
20240412,155200,1224940250,39050,39050,39050,39050,0
20240412,155100,1224940250,39050,39050,39050,39050,0
20240412,155000,1224940250,39050,39050,39050,39050,0
20240412,154900,1224940250,39050,39050,39050,39050,0
20240412,154800,1224940250,39050,39050,39050,39050,0
20240412,154700,1224940250,39050,39050,39050,39050,0
20240412,154600,1224940250,39050,39050,39050,39050,0
20240412,154500,1224940250,39050,39050,39050,39050,0
20240412,154400,1224940250,39050,39050,39050,39050,0
20240412,154300,1224940250,39050,39050,39050,39050,0
20240412,154200,1224940250,39050,39050,39050,39050,0
20240412,154100,1224940250,39050,39050,39050,39050,0
20240412,154000,1224940250,39050,39050,39050,39050,0
20240412,153900,1224940250,39050,39050,39050,39050,0
20240412,153800,1224940250,39050,39050,39050,39050,1756
20240412,153700,1224940250,39050,39050,39050,39050,0
20240412,153600,1224940250,39050,39050,39050,39050,0
20240412,153500,1224940250,39050,39050,39050,39050,0
20240412,153400,1224940250,39050,39050,39050,39050,0
20240412,153300,1224940250,39050,39050,39050,39050,0
20240412,153200,1224940250,39050,39050,39050,39050,0
20240412,153100,1224940250,39050,39050,39050,39050,0
20240412,153000,1224940250,39050,39050,39050,39050,1756
20240412,152900,1156368450,39100,39100,39100,39100,0
20240412,152800,1156368450,39100,39100,39100,39100,0
20240412,152700,1156368450,39100,39100,39100,39100,0
20240412,152600,1156368450,39100,39100,39100,39100,0
20240412,152500,1156368450,39100,39100,39100,39100,0
20240412,152400,1156368450,39100,39100,39100,39100,0
20240412,152300,1156368450,39100,39100,39100,39100,0
20240412,152200,1156368450,39100,39100,39100,39100,0
20240412,152100,1156368450,39100,39100,39100,39100,0
20240412,152000,1156368450,39100,39100,39100,39100,0
20240412,151900,1156368450,39100,39100,39150,39100,60
20240412,151800,1154022400,39100,39100,39100,39100,76
20240412,151700,1151050800,39150,39150,39150,39100,262
20240412,151600,1140804000,39100,39100,39150,39100,51
20240412,151500,1138807950,39100,39150,39150,39100,586
20240412,151400,1115891900,39150,39150,39150,39150,151
20240412,151300,1109980250,39150,39150,39150,39100,72
20240412,151200,1107162550,39150,39150,39150,39100,86
20240412,151100,1103798250,39150,39150,39150,39100,83
20240412,151000,1100550200,39150,39100,39150,39100,97
20240412,150900,1096752700,39150,39150,39150,39150,98
20240412,150800,1092916000,39150,39150,39200,39150,124
20240412,150700,1088058200,39200,39200,39200,39150,137
20240412,150600,1082691300,39200,39200,39200,39150,49
20240412,150500,1080771200,39200,39150,39200,39150,91
20240412,150400,1077206050,39150,39200,39200,39150,48
20240412,150300,1075325100,39150,39200,39200,39150,117
20240412,150200,1070742850,39200,39100,39200,39100,272
20240412,150100,1060092450,39150,39150,39150,39150,182
20240412,150000,1052967150,39150,39150,39150,39100,91
20240412,145900,1049405050,39100,39100,39100,39100,18
20240412,145800,1048701250,39100,39100,39100,39100,0
20240412,145700,1048701250,39100,39100,39100,39100,0
20240412,145600,1048701250,39100,39100,39150,39100,135
20240412,145500,1043422700,39100,39100,39100,39100,47
20240412,145400,1041585000,39050,39050,39050,39050,276
20240412,145300,1030807200,39050,39100,39100,39050,231
20240412,145200,1021775400,39100,39100,39100,39050,121
20240412,145100,1017045900,39100,39100,39100,39050,76
20240412,145000,1014076500,39050,39100,39100,39050,106
20240412,144900,1009937150,39100,39100,39100,39100,37
20240412,144800,1008490450,39050,39100,39100,39050,10
20240412,144700,1008099700,39050,39050,39050,39050,24
20240412,144600,1007162500,39100,39100,39100,39050,366
20240412,144500,992852050,39100,39150,39150,39100,2225
20240412,144400,905817600,39150,39150,39150,39150,0
20240412,144300,905817600,39150,39150,39150,39150,9
20240412,144200,905465250,39150,39200,39200,39150,159
20240412,144100,899237300,39200,39200,39200,39150,126
20240412,144000,894298700,39200,39200,39200,39200,179
20240412,143900,887281900,39150,39150,39150,39150,0
20240412,143800,887281900,39150,39200,39200,39150,208
20240412,143700,879129100,39200,39200,39200,39200,4
20240412,143600,878972300,39200,39200,39200,39200,5
20240412,143500,878776300,39150,39150,39150,39150,29
20240412,143400,877640950,39200,39200,39200,39200,0
20240412,143300,877640950,39200,39200,39200,39200,27
20240412,143200,876582550,39150,39150,39150,39150,0
20240412,143100,876582550,39150,39200,39200,39150,28
20240412,143000,875486300,39200,39200,39200,39200,47
20240412,142900,873643900,39200,39200,39200,39150,283
20240412,142800,862551100,39200,39200,39200,39200,0
20240412,142700,862551100,39200,39200,39200,39200,0
20240412,142600,862551100,39200,39200,39200,39200,115
20240412,142500,858043100,39250,39250,39250,39250,0
20240412,142400,858043100,39250,39200,39250,39200,126
20240412,142300,853100900,39200,39250,39250,39200,176
20240412,142200,846194950,39250,39250,39250,39250,0
20240412,142100,846194950,39250,39250,39250,39250,26
20240412,142000,845174450,39250,39200,39250,39200,83
20240412,141900,841919700,39250,39200,39250,39200,57
20240412,141800,839682800,39250,39250,39250,39250,0
20240412,141700,839682800,39250,39200,39250,39200,19
20240412,141600,838937150,39200,39200,39200,39200,52
20240412,141500,836898750,39200,39200,39200,39200,5
20240412,141400,836702750,39200,39200,39200,39200,50
20240412,141300,834742750,39250,39200,39250,39200,37
20240412,141200,833292300,39250,39250,39250,39250,2
20240412,141100,833213800,39250,39200,39250,39200,55
20240412,141000,831055300,39200,39200,39200,39200,50
20240412,140900,829095300,39200,39200,39200,39200,0
20240412,140800,829095300,39200,39200,39200,39200,86
20240412,140700,825724100,39200,39200,39200,39150,191
20240412,140600,818241300,39150,39150,39200,39150,26
20240412,140500,817223350,39200,39200,39200,39200,264
20240412,140400,806874550,39150,39150,39200,39150,48
20240412,140300,804994350,39150,39150,39150,39150,16
20240412,140200,804367950,39200,39150,39200,39150,31
20240412,140100,803154250,39150,39150,39150,39150,0
20240412,140000,803154250,39150,39150,39150,39150,59
20240412,135900,800844400,39150,39150,39150,39150,1
20240412,135800,800805250,39150,39150,39150,39150,0
20240412,135700,800805250,39150,39150,39200,39150,38
20240412,135600,799317000,39150,39150,39150,39150,0
20240412,135500,799317000,39150,39200,39200,39150,14
20240412,135400,798768800,39150,39150,39150,39150,55
20240412,135300,796615550,39150,39150,39150,39150,0
20240412,135200,796615550,39150,39150,39200,39150,27
20240412,135100,795558450,39150,39150,39150,39150,26
20240412,135000,794540550,39200,39200,39200,39200,15
20240412,134900,793952550,39150,39150,39150,39150,0
20240412,134800,793952550,39150,39150,39150,39150,0
20240412,134700,793952550,39150,39150,39150,39150,43
20240412,134600,792269100,39150,39150,39150,39150,0
20240412,134500,792269100,39150,39150,39150,39150,1
20240412,134400,792229950,39150,39150,39150,39150,33
20240412,134300,790938000,39150,39200,39200,39150,50
20240412,134200,788978500,39150,39150,39150,39150,28
20240412,134100,787882300,39150,39200,39200,39150,90
20240412,134000,784358650,39150,39150,39150,39150,0
20240412,133900,784358650,39150,39150,39150,39150,48
20240412,133800,782479450,39200,39200,39200,39150,39
20240412,133700,780952400,39200,39200,39200,39200,0
20240412,133600,780952400,39200,39200,39200,39200,0
20240412,133500,780952400,39200,39200,39200,39150,36
20240412,133400,779542900,39200,39150,39200,39150,36
20240412,133300,778132850,39200,39200,39200,39200,4
20240412,133200,777976050,39200,39200,39200,39200,60
20240412,133100,775624050,39200,39200,39200,39200,77
20240412,133000,772605650,39200,39200,39200,39200,86
20240412,132900,769234450,39200,39200,39200,39200,20
20240412,132800,768450450,39150,39150,39150,39150,39
20240412,132700,766923600,39150,39150,39150,39150,0
20240412,132600,766923600,39150,39200,39200,39150,49
20240412,132500,765003750,39150,39200,39200,39150,36
20240412,132400,763593850,39150,39150,39150,39150,0
20240412,132300,763593850,39150,39150,39150,39150,120
20240412,132200,758895850,39200,39150,39200,39150,205
20240412,132100,750865950,39150,39150,39150,39150,30
20240412,132000,749691450,39150,39150,39150,39150,0
20240412,131900,749691450,39150,39150,39150,39150,129
20240412,131800,744641100,39150,39150,39150,39150,59
20240412,131700,742331250,39200,39200,39200,39200,1
20240412,131600,742292050,39200,39200,39200,39200,85
20240412,131500,738960050,39200,39250,39250,39200,79
20240412,131400,735863200,39200,39200,39200,39200,125
20240412,131300,730963200,39250,39250,39250,39250,5
20240412,131200,730766950,39200,39200,39200,39200,28
20240412,131100,729669350,39200,39250,39250,39200,23
20240412,131000,728767650,39250,39250,39250,39250,0
20240412,130900,728767650,39250,39200,39250,39200,72
20240412,130800,725943550,39200,39200,39200,39200,0
20240412,130700,725943550,39200,39200,39200,39200,453
20240412,130600,708185950,39150,39150,39150,39150,327
20240412,130500,695383900,39200,39200,39200,39200,0
20240412,130400,695383900,39200,39200,39200,39200,5
20240412,130300,695187900,39200,39200,39200,39200,7
20240412,130200,694913500,39150,39200,39200,39150,69
20240412,130100,692210550,39200,39150,39200,39150,21
20240412,130000,691387400,39150,39200,39200,39150,2
20240412,125900,691309050,39200,39200,39200,39200,324
20240412,125800,678608250,39250,39200,39250,39200,18
20240412,125700,677902600,39250,39200,39250,39200,32
20240412,125600,676648050,39200,39250,39250,39200,63
20240412,125500,674177000,39250,39250,39250,39250,0
20240412,125400,674177000,39250,39200,39250,39200,116
20240412,125300,669629600,39250,39200,39250,39200,69
20240412,125200,666923500,39250,39250,39250,39250,3
20240412,125100,666805750,39250,39250,39250,39250,11
20240412,125000,666374000,39200,39200,39200,39200,33
20240412,124900,665080400,39250,39250,39250,39250,13
20240412,124800,664570150,39250,39250,39250,39250,10
20240412,124700,664177650,39250,39250,39250,39250,78
20240412,124600,661116150,39200,39200,39200,39200,31
20240412,124500,659900950,39200,39250,39250,39200,30
20240412,124400,658723500,39250,39250,39250,39250,30
20240412,124300,657546000,39250,39250,39250,39250,326
20240412,124200,644750500,39300,39300,39300,39250,92
20240412,124100,641136350,39300,39300,39300,39300,17
20240412,124000,640468250,39300,39250,39300,39250,32
20240412,123900,639212200,39250,39250,39250,39250,10
20240412,123800,638819700,39250,39250,39250,39250,1
20240412,123700,638780450,39300,39250,39300,39250,39
20240412,123600,637249650,39300,39300,39300,39300,50
20240412,123500,635284650,39300,39300,39300,39300,25
20240412,123400,634302150,39300,39300,39300,39300,1
20240412,123300,634262850,39250,39300,39300,39250,34
20240412,123200,632928050,39300,39300,39300,39250,245
20240412,123100,623299650,39300,39300,39300,39300,226
20240412,123000,614417850,39250,39300,39300,39250,37
20240412,122900,612965500,39300,39300,39300,39250,40
20240412,122800,611395000,39300,39300,39300,39300,371
20240412,122700,596814700,39300,39350,39350,39300,40
20240412,122600,595242150,39300,39300,39300,39300,0
20240412,122500,595242150,39300,39300,39300,39300,0
20240412,122400,595242150,39300,39300,39300,39300,37
20240412,122300,593788050,39300,39300,39300,39300,0
20240412,122200,593788050,39300,39300,39300,39300,0
20240412,122100,593788050,39300,39300,39300,39300,28
20240412,122000,592687650,39350,39350,39350,39350,0
20240412,121900,592687650,39350,39350,39350,39350,7
20240412,121800,592412200,39350,39300,39350,39300,14
20240412,121700,591861500,39350,39350,39350,39350,61
20240412,121600,589461150,39350,39350,39350,39350,1
20240412,121500,589421800,39350,39350,39350,39350,1
20240412,121400,589382450,39350,39300,39400,39300,57
20240412,121300,587140550,39350,39350,39350,39350,0
20240412,121200,587140550,39350,39350,39350,39350,5
20240412,121100,586943800,39300,39300,39350,39300,259
20240412,121000,576753950,39350,39350,39350,39350,100
20240412,120900,572818950,39300,39300,39300,39300,76
20240412,120800,569832150,39300,39350,39350,39300,39
20240412,120700,568298950,39350,39350,39350,39350,0
20240412,120600,568298950,39350,39300,39350,39300,27
20240412,120500,567236550,39350,39300,39350,39300,47
20240412,120400,565388150,39300,39300,39300,39300,120
20240412,120300,560672150,39300,39300,39300,39300,0
20240412,120200,560672150,39300,39300,39300,39300,0
20240412,120100,560672150,39300,39350,39350,39300,38
20240412,120000,559178150,39350,39350,39350,39350,72
20240412,115900,556344950,39300,39300,39300,39300,0
20240412,115800,556344950,39300,39300,39300,39300,34
20240412,115700,555008750,39300,39300,39300,39300,108
20240412,115600,550764350,39300,39300,39300,39300,0
20240412,115500,550764350,39300,39300,39300,39300,41
20240412,115400,549153050,39350,39350,39350,39350,115
20240412,115300,544627800,39350,39350,39350,39350,10
20240412,115200,544234300,39350,39350,39350,39350,66
20240412,115100,541637200,39350,39400,39400,39350,375
20240412,115000,526880850,39350,39400,39400,39350,219
20240412,114900,518254250,39400,39400,39400,39400,141
20240412,114800,512698850,39350,39400,39400,39350,116
20240412,114700,508130100,39400,39400,39400,39400,41
20240412,114600,506514700,39400,39400,39400,39400,58
20240412,114500,504229500,39350,39350,39350,39350,114
20240412,114400,499743600,39350,39350,39350,39350,0
20240412,114300,499743600,39350,39350,39350,39350,5
20240412,114200,499546850,39350,39400,39400,39350,80
20240412,114100,496396400,39400,39400,39400,39400,1
20240412,114000,496357000,39400,39400,39400,39400,1
20240412,113900,496317600,39350,39350,39350,39350,36
20240412,113800,494901000,39400,39400,39400,39400,33
20240412,113700,493600800,39350,39350,39400,39350,49
20240412,113600,491672600,39350,39350,39350,39350,317
20240412,113500,479198650,39400,39400,39400,39400,1
20240412,113400,479159250,39400,39400,39400,39400,2
20240412,113300,479080450,39400,39400,39400,39400,4
20240412,113200,478922850,39400,39400,39400,39350,85
20240412,113100,475575600,39400,39400,39400,39400,11
20240412,113000,475142200,39350,39350,39400,39350,164
20240412,112900,468688300,39350,39350,39350,39350,31
20240412,112800,467468450,39350,39350,39350,39300,55
20240412,112700,465305700,39350,39350,39350,39350,5
20240412,112600,465108950,39350,39400,39400,39350,128
20240412,112500,460071800,39400,39350,39400,39350,102
20240412,112400,456058050,39350,39350,39350,39350,3
20240412,112300,455940000,39350,39350,39350,39350,67
20240412,112200,453303550,39350,39350,39400,39350,55
20240412,112100,451139150,39300,39300,39300,39300,1
20240412,112000,451099850,39300,39300,39300,39300,72
20240412,111900,448270250,39300,39300,39300,39300,38
20240412,111800,446776850,39350,39350,39350,39350,1
20240412,111700,446737500,39300,39350,39350,39300,126
20240412,111600,441780400,39350,39400,39400,39350,110
20240412,111500,437451600,39400,39400,39400,39400,5
20240412,111400,437254600,39400,39400,39400,39400,131
20240412,111300,432093200,39450,39400,39450,39400,52
20240412,111200,430043400,39400,39400,39400,39400,6
20240412,111100,429807000,39450,39450,39450,39450,5
20240412,111000,429609750,39450,39450,39450,39450,9
20240412,110900,429254700,39450,39450,39450,39450,8
20240412,110800,428939100,39450,39450,39450,39450,46
20240412,110700,427124400,39500,39500,39500,39500,0
20240412,110600,427124400,39500,39500,39500,39500,83
20240412,110500,423845900,39450,39450,39450,39450,107
20240412,110400,419624750,39400,39400,39400,39400,80
20240412,110300,416472750,39350,39350,39350,39350,31
20240412,110200,415252900,39350,39400,39400,39350,84
20240412,110100,411945550,39400,39400,39400,39400,1
20240412,110000,411906150,39350,39400,39400,39350,36
20240412,105900,410489350,39350,39400,39400,39350,48
20240412,105800,408600450,39400,39400,39400,39400,31
20240412,105700,407379050,39400,39400,39400,39400,34
20240412,105600,406039450,39450,39400,39450,39250,296
20240412,105500,394389800,39400,39400,39400,39400,35
20240412,105400,393010800,39450,39400,39450,39400,131
20240412,105300,387848000,39400,39400,39400,39400,50
20240412,105200,385878000,39450,39400,39450,39400,70
20240412,105100,383117150,39400,39350,39400,39350,45
20240412,105000,381346300,39400,39450,39450,39400,92
20240412,104900,377718050,39400,39400,39400,39400,39
20240412,104800,376181450,39400,39350,39400,39350,3
20240412,104700,376063350,39350,39350,39350,39350,15
20240412,104600,375473100,39300,39300,39300,39300,0
20240412,104500,375473100,39300,39350,39450,39300,54
20240412,104400,373347450,39350,39400,39400,39350,8
20240412,104300,373032500,39400,39350,39400,39350,85
20240412,104200,369683600,39300,39350,39350,39300,150
20240412,104100,363781200,39350,39350,39350,39350,34
20240412,104000,362443300,39400,39400,39400,39400,0
20240412,103900,362443300,39400,39350,39400,39350,116
20240412,103800,357878050,39400,39350,39400,39350,40
20240412,103700,356303550,39400,39400,39400,39400,2
20240412,103600,356224750,39400,39300,39400,39300,71
20240412,103500,353429600,39300,39300,39300,39300,10
20240412,103400,353036600,39300,39350,39350,39300,28
20240412,103300,351936050,39350,39300,39350,39300,12
20240412,103200,351464400,39300,39250,39300,39250,26
20240412,103100,350443100,39300,39350,39350,39300,26
20240412,103000,349420750,39350,39350,39350,39300,12
20240412,102900,348948600,39300,39300,39300,39300,27
20240412,102800,347887500,39300,39300,39300,39300,157
20240412,102700,341717400,39400,39350,39400,39350,41
20240412,102600,340104000,39350,39350,39350,39350,1
20240412,102500,340064650,39350,39350,39350,39350,0
20240412,102400,340064650,39350,39350,39350,39350,6
20240412,102300,339828550,39300,39300,39300,39300,52
20240412,102200,337784950,39300,39300,39300,39300,0
20240412,102100,337784950,39300,39350,39350,39300,51
20240412,102000,335778150,39350,39350,39350,39350,2
20240412,101900,335699450,39300,39250,39350,39250,82
20240412,101800,332478100,39250,39300,39300,39250,7
20240412,101700,332203100,39300,39300,39300,39300,127
20240412,101600,327212000,39300,39250,39300,39250,44
20240412,101500,325484550,39200,39200,39200,39200,35
20240412,101400,324112550,39250,39250,39250,39250,1
20240412,101300,324073300,39250,39250,39250,39250,0
20240412,101200,324073300,39250,39250,39250,39250,13
20240412,101100,323563050,39300,39200,39300,39200,4
20240412,101000,323406150,39200,39200,39200,39200,8
20240412,100900,323092550,39200,39200,39200,39150,250
20240412,100800,313294300,39300,39300,39300,39300,3
20240412,100700,313176400,39200,39200,39200,39200,0
20240412,100600,313176400,39200,39250,39250,39200,105
20240412,100500,309055750,39250,39300,39300,39250,33
20240412,100400,307760300,39300,39250,39300,39250,85
20240412,100300,304422300,39250,39200,39250,39200,10
20240412,100200,304030050,39200,39200,39200,39200,35
20240412,100100,302658050,39250,39250,39250,39250,3
20240412,100000,302540300,39200,39250,39250,39200,30
20240412,095900,301363950,39250,39250,39250,39250,6
20240412,095800,301128450,39200,39250,39250,39200,52
20240412,095700,299089800,39300,39200,39300,39200,144
20240412,095600,293438300,39200,39250,39250,39200,85
20240412,095500,290105150,39250,39250,39250,39150,134
20240412,095400,284853100,39250,39200,39250,39200,41
20240412,095300,283245750,39200,39250,39250,39200,109
20240412,095200,278971400,39250,39250,39250,39250,1
20240412,095100,278932150,39250,39250,39250,39250,7
20240412,095000,278657400,39250,39300,39300,39250,7
20240412,094900,278382400,39300,39150,39350,39150,4
20240412,094800,278225300,39350,39250,39350,39250,18
20240412,094700,277518700,39100,39250,39250,39100,297
20240412,094600,265887700,39250,39300,39300,39250,44
20240412,094500,264160000,39300,39350,39350,39300,3
20240412,094400,264042000,39350,39350,39350,39350,37
20240412,094300,262586050,39350,39350,39350,39350,1
20240412,094200,262546700,39250,39250,39250,39250,0
20240412,094100,262546700,39250,39200,39250,39200,71
20240412,094000,259760350,39200,39200,39200,39200,29
20240412,093900,258623550,39200,39200,39200,39200,260
20240412,093800,248431550,39250,39250,39250,39250,1
20240412,093700,248392300,39250,39200,39250,39200,38
20240412,093600,246902650,39100,39150,39150,39100,47
20240412,093500,245063600,39150,39150,39150,39150,12
20240412,093400,244593800,39100,39150,39150,39100,415
20240412,093300,228367250,39150,39100,39150,39100,48
20240412,093200,226489450,39100,39100,39100,39100,10
20240412,093100,226098450,39100,39150,39150,39100,61
20240412,093000,223712800,39150,39150,39150,39150,62
20240412,092900,221285500,39100,39100,39100,39100,0
20240412,092800,221285500,39100,39150,39150,39100,132
20240412,092700,216118900,39150,39200,39200,39150,127
20240412,092600,211143500,39250,39200,39250,39200,46
20240412,092500,209340000,39200,39100,39200,39100,10
20240412,092400,208948300,39100,39100,39150,39100,797
20240412,092300,177778100,39150,39150,39150,39150,21
20240412,092200,176955950,39150,39150,39150,39150,129
20240412,092100,171905600,39150,39150,39150,39150,224
20240412,092000,163136000,39200,39150,39200,39150,682
20240412,091900,136435600,39100,39150,39150,39100,116
20240412,091800,131896450,39150,39150,39200,39100,171
20240412,091700,125201300,39200,39150,39200,39150,114
20240412,091600,120735500,39150,39200,39200,39150,72
20240412,091500,117915950,39200,39200,39200,39150,189
20240412,091400,110515850,39250,39250,39250,39200,226
20240412,091300,101656550,39250,39250,39250,39250,55
20240412,091200,99497800,39200,39300,39300,39200,402
20240412,091100,83729400,39300,39300,39300,39300,76
20240412,091000,80742600,39350,39450,39450,39300,62
20240412,090900,78301250,39450,39450,39450,39300,164
20240412,090800,71839550,39450,39450,39450,39450,52
20240412,090700,69788150,39450,39250,39450,39250,88
20240412,090600,66329250,39250,39500,39500,39250,111
20240412,090500,61961900,39300,39250,39300,39250,237
20240412,090400,52652950,39250,39350,39350,39250,507
20240412,090300,32738700,39400,39400,39500,39400,132
20240412,090200,27537800,39300,39350,39350,39300,413
20240412,090100,11287700,39350,39450,39450,39350,66
20240412,090000,8689650,39450,39500,39500,39450,220