KissMeData/141080/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,200500,43238389400,64400,64400,64400,64400,11653
20240412,200400,43238389400,64400,64400,64400,64400,0
20240412,200300,43238389400,64400,64400,64400,64400,0
20240412,200200,43238389400,64400,64400,64400,64400,0
20240412,200100,43238389400,64400,64400,64400,64400,0
20240412,200000,43238389400,64400,64400,64400,64400,0
20240412,195900,43238389400,64400,64400,64400,64400,0
20240412,195800,43238389400,64400,64400,64400,64400,0
20240412,195700,43238389400,64400,64400,64400,64400,0
20240412,195600,43238389400,64400,64400,64400,64400,0
20240412,195500,43238389400,64400,64400,64400,64400,0
20240412,195400,43238389400,64400,64400,64400,64400,0
20240412,195300,43238389400,64400,64400,64400,64400,0
20240412,195200,43238389400,64400,64400,64400,64400,0
20240412,195100,43238389400,64400,64400,64400,64400,0
20240412,195000,43238389400,64400,64400,64400,64400,0
20240412,194900,43238389400,64400,64400,64400,64400,0
20240412,194800,43238389400,64400,64400,64400,64400,0
20240412,194700,43238389400,64400,64400,64400,64400,0
20240412,194600,43238389400,64400,64400,64400,64400,0
20240412,194500,43238389400,64400,64400,64400,64400,0
20240412,194400,43238389400,64400,64400,64400,64400,0
20240412,194300,43238389400,64400,64400,64400,64400,0
20240412,194200,43238389400,64400,64400,64400,64400,0
20240412,194100,43238389400,64400,64400,64400,64400,0
20240412,194000,43238389400,64400,64400,64400,64400,0
20240412,193900,43238389400,64400,64400,64400,64400,0
20240412,193800,43238389400,64400,64400,64400,64400,0
20240412,193700,43238389400,64400,64400,64400,64400,0
20240412,193600,43238389400,64400,64400,64400,64400,0
20240412,193500,43238389400,64400,64400,64400,64400,11653
20240412,193400,43238389400,64400,64400,64400,64400,0
20240412,193300,43238389400,64400,64400,64400,64400,0
20240412,193200,43238389400,64400,64400,64400,64400,0
20240412,193100,43238389400,64400,64400,64400,64400,0
20240412,193000,43238389400,64400,64400,64400,64400,0
20240412,192900,43238389400,64400,64400,64400,64400,0
20240412,192800,43238389400,64400,64400,64400,64400,0
20240412,192700,43238389400,64400,64400,64400,64400,0
20240412,192600,43238389400,64400,64400,64400,64400,0
20240412,192500,43238389400,64400,64400,64400,64400,0
20240412,192400,43238389400,64400,64400,64400,64400,0
20240412,192300,43238389400,64400,64400,64400,64400,0
20240412,192200,43238389400,64400,64400,64400,64400,0
20240412,192100,43238389400,64400,64400,64400,64400,0
20240412,192000,43238389400,64400,64400,64400,64400,0
20240412,191900,43238389400,64400,64400,64400,64400,0
20240412,191800,43238389400,64400,64400,64400,64400,0
20240412,191700,43238389400,64400,64400,64400,64400,0
20240412,191600,43238389400,64400,64400,64400,64400,0
20240412,191500,43238389400,64400,64400,64400,64400,0
20240412,191400,43238389400,64400,64400,64400,64400,0
20240412,191300,43238389400,64400,64400,64400,64400,0
20240412,191200,43238389400,64400,64400,64400,64400,0
20240412,191100,43238389400,64400,64400,64400,64400,0
20240412,191000,43238389400,64400,64400,64400,64400,0
20240412,190900,43238389400,64400,64400,64400,64400,0
20240412,190800,43238389400,64400,64400,64400,64400,0
20240412,190700,43238389400,64400,64400,64400,64400,0
20240412,190600,43238389400,64400,64400,64400,64400,0
20240412,190500,43238389400,64400,64400,64400,64400,11653
20240412,190400,43238389400,64400,64400,64400,64400,0
20240412,190300,43238389400,64400,64400,64400,64400,0
20240412,190200,43238389400,64400,64400,64400,64400,0
20240412,190100,43238389400,64400,64400,64400,64400,0
20240412,190000,43238389400,64400,64400,64400,64400,0
20240412,185900,43238389400,64400,64400,64400,64400,0
20240412,185800,43238389400,64400,64400,64400,64400,0
20240412,185700,43238389400,64400,64400,64400,64400,0
20240412,185600,43238389400,64400,64400,64400,64400,0
20240412,185500,43238389400,64400,64400,64400,64400,0
20240412,185400,43238389400,64400,64400,64400,64400,0
20240412,185300,43238389400,64400,64400,64400,64400,0
20240412,185200,43238389400,64400,64400,64400,64400,0
20240412,185100,43238389400,64400,64400,64400,64400,0
20240412,185000,43238389400,64400,64400,64400,64400,0
20240412,184900,43238389400,64400,64400,64400,64400,0
20240412,184800,43238389400,64400,64400,64400,64400,0
20240412,184700,43238389400,64400,64400,64400,64400,0
20240412,184600,43238389400,64400,64400,64400,64400,0
20240412,184500,43238389400,64400,64400,64400,64400,0
20240412,184400,43238389400,64400,64400,64400,64400,0
20240412,184300,43238389400,64400,64400,64400,64400,0
20240412,184200,43238389400,64400,64400,64400,64400,0
20240412,184100,43238389400,64400,64400,64400,64400,0
20240412,184000,43238389400,64400,64400,64400,64400,0
20240412,183900,43238389400,64400,64400,64400,64400,0
20240412,183800,43238389400,64400,64400,64400,64400,0
20240412,183700,43238389400,64400,64400,64400,64400,0
20240412,183600,43238389400,64400,64400,64400,64400,0
20240412,183500,43238389400,64400,64400,64400,64400,11653
20240412,183400,43238389400,64400,64400,64400,64400,0
20240412,183300,43238389400,64400,64400,64400,64400,0
20240412,183200,43238389400,64400,64400,64400,64400,0
20240412,183100,43238389400,64400,64400,64400,64400,0
20240412,183000,43238389400,64400,64400,64400,64400,0
20240412,182900,43238389400,64400,64400,64400,64400,0
20240412,182800,43238389400,64400,64400,64400,64400,0
20240412,182700,43238389400,64400,64400,64400,64400,0
20240412,182600,43238389400,64400,64400,64400,64400,0
20240412,182500,43238389400,64400,64400,64400,64400,0
20240412,182400,43238389400,64400,64400,64400,64400,0
20240412,182300,43238389400,64400,64400,64400,64400,0
20240412,182200,43238389400,64400,64400,64400,64400,0
20240412,182100,43238389400,64400,64400,64400,64400,0
20240412,182000,43238389400,64400,64400,64400,64400,0
20240412,181900,43238389400,64400,64400,64400,64400,0
20240412,181800,43238389400,64400,64400,64400,64400,0
20240412,181700,43238389400,64400,64400,64400,64400,0
20240412,181600,43238389400,64400,64400,64400,64400,0
20240412,181500,43238389400,64400,64400,64400,64400,0
20240412,181400,43238389400,64400,64400,64400,64400,0
20240412,181300,43238389400,64400,64400,64400,64400,0
20240412,181200,43238389400,64400,64400,64400,64400,0
20240412,181100,43238389400,64400,64400,64400,64400,0
20240412,181000,43238389400,64400,64400,64400,64400,0
20240412,180900,43238389400,64400,64400,64400,64400,0
20240412,180800,43238389400,64400,64400,64400,64400,0
20240412,180700,43238389400,64400,64400,64400,64400,0
20240412,180600,43238389400,64400,64400,64400,64400,0
20240412,180500,43238389400,64400,64400,64400,64400,11653
20240412,180400,43238389400,64400,64400,64400,64400,0
20240412,180300,43238389400,64400,64400,64400,64400,0
20240412,180200,43238389400,64400,64400,64400,64400,0
20240412,180100,43238389400,64400,64400,64400,64400,0
20240412,180000,43238389400,64400,64400,64400,64400,0
20240412,175900,43238389400,64400,64400,64400,64400,0
20240412,175800,43238389400,64400,64400,64400,64400,0
20240412,175700,43238389400,64400,64400,64400,64400,0
20240412,175600,43238389400,64400,64400,64400,64400,0
20240412,175500,43238389400,64400,64400,64400,64400,0
20240412,175400,43238389400,64400,64400,64400,64400,0
20240412,175300,43238389400,64400,64400,64400,64400,0
20240412,175200,43238389400,64400,64400,64400,64400,0
20240412,175100,43238389400,64400,64400,64400,64400,0
20240412,175000,43238389400,64400,64400,64400,64400,0
20240412,174900,43238389400,64400,64400,64400,64400,0
20240412,174800,43238389400,64400,64400,64400,64400,0
20240412,174700,43238389400,64400,64400,64400,64400,0
20240412,174600,43238389400,64400,64400,64400,64400,0
20240412,174500,43238389400,64400,64400,64400,64400,0
20240412,174400,43238389400,64400,64400,64400,64400,0
20240412,174300,43238389400,64400,64400,64400,64400,0
20240412,174200,43238389400,64400,64400,64400,64400,0
20240412,174100,43238389400,64400,64400,64400,64400,0
20240412,174000,43238389400,64400,64400,64400,64400,0
20240412,173900,43238389400,64400,64400,64400,64400,0
20240412,173800,43238389400,64400,64400,64400,64400,0
20240412,173700,43238389400,64400,64400,64400,64400,0
20240412,173600,43238389400,64400,64400,64400,64400,0
20240412,173500,43238389400,64400,64400,64400,64400,11653
20240412,173400,43238389400,64400,64400,64400,64400,0
20240412,173300,43238389400,64400,64400,64400,64400,0
20240412,173200,43238389400,64400,64400,64400,64400,0
20240412,173100,43238389400,64400,64400,64400,64400,0
20240412,173000,43238389400,64400,64400,64400,64400,0
20240412,172900,43238389400,64400,64400,64400,64400,0
20240412,172800,43238389400,64400,64400,64400,64400,0
20240412,172700,43238389400,64400,64400,64400,64400,0
20240412,172600,43238389400,64400,64400,64400,64400,0
20240412,172500,43238389400,64400,64400,64400,64400,0
20240412,172400,43238389400,64400,64400,64400,64400,0
20240412,172300,43238389400,64400,64400,64400,64400,0
20240412,172200,43238389400,64400,64400,64400,64400,0
20240412,172100,43238389400,64400,64400,64400,64400,0
20240412,172000,43238389400,64400,64400,64400,64400,0
20240412,171900,43238389400,64400,64400,64400,64400,0
20240412,171800,43238389400,64400,64400,64400,64400,0
20240412,171700,43238389400,64400,64400,64400,64400,0
20240412,171600,43238389400,64400,64400,64400,64400,0
20240412,171500,43238389400,64400,64400,64400,64400,0
20240412,171400,43238389400,64400,64400,64400,64400,0
20240412,171300,43238389400,64400,64400,64400,64400,0
20240412,171200,43238389400,64400,64400,64400,64400,0
20240412,171100,43238389400,64400,64400,64400,64400,0
20240412,171000,43238389400,64400,64400,64400,64400,0
20240412,170900,43238389400,64400,64400,64400,64400,0
20240412,170800,43238389400,64400,64400,64400,64400,0
20240412,170700,43238389400,64400,64400,64400,64400,0
20240412,170600,43238389400,64400,64400,64400,64400,0
20240412,170500,43238389400,64400,64400,64400,64400,11653
20240412,170400,43238389400,64400,64400,64400,64400,0
20240412,170300,43238389400,64400,64400,64400,64400,0
20240412,170200,43238389400,64400,64400,64400,64400,0
20240412,170100,43238389400,64400,64400,64400,64400,0
20240412,170000,43238389400,64400,64400,64400,64400,0
20240412,165900,43238389400,64400,64400,64400,64400,0
20240412,165800,43238389400,64400,64400,64400,64400,0
20240412,165700,43238389400,64400,64400,64400,64400,0
20240412,165600,43238389400,64400,64400,64400,64400,0
20240412,165500,43238389400,64400,64400,64400,64400,0
20240412,165400,43238389400,64400,64400,64400,64400,0
20240412,165300,43238389400,64400,64400,64400,64400,0
20240412,165200,43238389400,64400,64400,64400,64400,0
20240412,165100,43238389400,64400,64400,64400,64400,0
20240412,165000,43238389400,64400,64400,64400,64400,0
20240412,164900,43238389400,64400,64400,64400,64400,0
20240412,164800,43238389400,64400,64400,64400,64400,0
20240412,164700,43238389400,64400,64400,64400,64400,0
20240412,164600,43238389400,64400,64400,64400,64400,0
20240412,164500,43238389400,64400,64400,64400,64400,0
20240412,164400,43238389400,64400,64400,64400,64400,0
20240412,164300,43238389400,64400,64400,64400,64400,0
20240412,164200,43238389400,64400,64400,64400,64400,0
20240412,164100,43238389400,64400,64400,64400,64400,0
20240412,164000,43238389400,64400,64400,64400,64400,0
20240412,163900,43238389400,64400,64400,64400,64400,0
20240412,163800,43238389400,64400,64400,64400,64400,0
20240412,163700,43238389400,64400,64400,64400,64400,0
20240412,163600,43238389400,64400,64400,64400,64400,0
20240412,163500,43238389400,64400,64400,64400,64400,11653
20240412,163400,43238389400,64400,64400,64400,64400,0
20240412,163300,43238389400,64400,64400,64400,64400,0
20240412,163200,43238389400,64400,64400,64400,64400,0
20240412,163100,43238389400,64400,64400,64400,64400,0
20240412,163000,43238389400,64400,64400,64400,64400,0
20240412,162900,43238389400,64400,64400,64400,64400,0
20240412,162800,43238389400,64400,64400,64400,64400,0
20240412,162700,43238389400,64400,64400,64400,64400,0
20240412,162600,43238389400,64400,64400,64400,64400,0
20240412,162500,43238389400,64400,64400,64400,64400,0
20240412,162400,43238389400,64400,64400,64400,64400,0
20240412,162300,43238389400,64400,64400,64400,64400,0
20240412,162200,43238389400,64400,64400,64400,64400,0
20240412,162100,43238389400,64400,64400,64400,64400,0
20240412,162000,43238389400,64400,64400,64400,64400,0
20240412,161900,43238389400,64400,64400,64400,64400,0
20240412,161800,43238389400,64400,64400,64400,64400,0
20240412,161700,43238389400,64400,64400,64400,64400,0
20240412,161600,43238389400,64400,64400,64400,64400,0
20240412,161500,43238389400,64400,64400,64400,64400,0
20240412,161400,43238389400,64400,64400,64400,64400,0
20240412,161300,43238389400,64400,64400,64400,64400,0
20240412,161200,43238389400,64400,64400,64400,64400,0
20240412,161100,43238389400,64400,64400,64400,64400,0
20240412,161000,43238389400,64400,64400,64400,64400,0
20240412,160900,43238389400,64400,64400,64400,64400,0
20240412,160800,43238389400,64400,64400,64400,64400,0
20240412,160700,43238389400,64400,64400,64400,64400,0
20240412,160600,43238389400,64400,64400,64400,64400,0
20240412,160500,43238389400,64400,64400,64400,64400,11653
20240412,160400,43238389400,64400,64400,64400,64400,0
20240412,160300,43238389400,64400,64400,64400,64400,0
20240412,160200,43238389400,64400,64400,64400,64400,0
20240412,160100,43238389400,64400,64400,64400,64400,0
20240412,160000,43238389400,64400,64400,64400,64400,0
20240412,155900,43238389400,64400,64400,64400,64400,0
20240412,155800,43238389400,64400,64400,64400,64400,0
20240412,155700,43238389400,64400,64400,64400,64400,0
20240412,155600,43238389400,64400,64400,64400,64400,0
20240412,155500,43238389400,64400,64400,64400,64400,0
20240412,155400,43238389400,64400,64400,64400,64400,0
20240412,155300,43238389400,64400,64400,64400,64400,0
20240412,155200,43238389400,64400,64400,64400,64400,0
20240412,155100,43238389400,64400,64400,64400,64400,0
20240412,155000,43238389400,64400,64400,64400,64400,0
20240412,154900,43238389400,64400,64400,64400,64400,0
20240412,154800,43238389400,64400,64400,64400,64400,0
20240412,154700,43238389400,64400,64400,64400,64400,0
20240412,154600,43238389400,64400,64400,64400,64400,0
20240412,154500,43238389400,64400,64400,64400,64400,0
20240412,154400,43238389400,64400,64400,64400,64400,0
20240412,154300,43238389400,64400,64400,64400,64400,0
20240412,154200,43238389400,64400,64400,64400,64400,0
20240412,154100,43238389400,64400,64400,64400,64400,0
20240412,154000,43238389400,64400,64400,64400,64400,0
20240412,153900,43238389400,64400,64400,64400,64400,0
20240412,153800,43238389400,64400,64400,64400,64400,0
20240412,153700,43238389400,64400,64400,64400,64400,0
20240412,153600,43238389400,64400,64400,64400,64400,0
20240412,153500,43238389400,64400,64400,64400,64400,11653
20240412,153400,43238389400,64400,64400,64400,64400,0
20240412,153300,43238389400,64400,64400,64400,64400,0
20240412,153200,43238389400,64400,64400,64400,64400,0
20240412,153100,43238389400,64400,64400,64400,64400,0
20240412,153000,43238389400,64400,64400,64400,64400,11653
20240412,152900,42487936200,64400,64400,64400,64400,0
20240412,152800,42487936200,64400,64400,64400,64400,0
20240412,152700,42487936200,64400,64400,64400,64400,0
20240412,152600,42487936200,64400,64400,64400,64400,0
20240412,152500,42487936200,64400,64400,64400,64400,0
20240412,152400,42487936200,64400,64400,64400,64400,0
20240412,152300,42487936200,64400,64400,64400,64400,0
20240412,152200,42487936200,64400,64400,64400,64400,0
20240412,152100,42487936200,64400,64400,64400,64400,0
20240412,152000,42487936200,64400,64400,64400,64400,0
20240412,151900,42487936200,64400,64400,64500,64400,619
20240412,151800,42448048300,64400,64400,64500,64300,2487
20240412,151700,42287993000,64400,64400,64400,64300,967
20240412,151600,42225753800,64300,64400,64500,64300,846
20240412,151500,42171267500,64400,64400,64500,64300,384
20240412,151400,42146526000,64400,64500,64500,64300,960
20240412,151300,42084669900,64500,64500,64500,64400,400
20240412,151200,42058877100,64500,64300,64500,64300,725
20240412,151100,42012147100,64300,64400,64400,64300,466
20240412,151000,41982142000,64300,64400,64400,64200,1125
20240412,150900,41909804600,64400,64500,64600,64400,1794
20240412,150800,41794223700,64500,64500,64600,64400,945
20240412,150700,41733273100,64600,64600,64600,64400,1129
20240412,150600,41660377200,64600,64500,64600,64400,1134
20240412,150500,41587188200,64500,64600,64600,64500,958
20240412,150400,41525374100,64500,64600,64600,64500,845
20240412,150300,41470831500,64500,64400,64600,64400,1070
20240412,150200,41401799400,64500,64400,64600,64400,1190
20240412,150100,41325051200,64500,64400,64500,64300,1700
20240412,150000,41215528000,64400,64400,64400,64300,1032
20240412,145900,41149085500,64400,64300,64400,64200,708
20240412,145800,41103552500,64300,64300,64300,64200,454
20240412,145700,41074381300,64300,64200,64300,64100,1637
20240412,145600,40969346000,64200,64200,64300,64100,1355
20240412,145500,40882392100,64200,64200,64200,64100,340
20240412,145400,40860579500,64200,64100,64300,64100,388
20240412,145300,40835661800,64100,64200,64300,64100,1053
20240412,145200,40768012900,64200,64400,64400,64100,2882
20240412,145100,40582986500,64300,64200,64300,64100,5367
20240412,145000,40238687300,64100,64000,64200,64000,1959
20240412,144900,40113084700,64000,64000,64100,64000,1340
20240412,144800,40027299800,64100,64200,64200,64000,3595
20240412,144700,39797041800,64200,64400,64400,64200,2834
20240412,144600,39614919100,64400,64400,64500,64300,391
20240412,144500,39589734900,64400,64400,64600,64300,2538
20240412,144400,39426196200,64500,64400,64500,64300,1214
20240412,144300,39347947300,64400,64400,64400,64300,253
20240412,144200,39331654600,64400,64300,64400,64200,459
20240412,144100,39302112700,64300,64300,64400,64300,798
20240412,144000,39250780600,64400,64300,64400,64300,783
20240412,143900,39200422800,64300,64200,64300,64200,652
20240412,143800,39158503400,64300,64300,64400,64200,958
20240412,143700,39096907000,64300,64300,64400,64200,1657
20240412,143600,38990357200,64300,64200,64300,64200,934
20240412,143500,38930358800,64300,64400,64400,64200,880
20240412,143400,38873743400,64400,64300,64400,64300,1065
20240412,143300,38805243200,64300,64400,64400,64300,1182
20240412,143200,38729219800,64300,64400,64500,64300,719
20240412,143100,38682893300,64400,64400,64500,64400,762
20240412,143000,38633773400,64500,64500,64500,64300,1325
20240412,142900,38548408200,64500,64500,64500,64400,809
20240412,142800,38496293600,64400,64500,64500,64300,1069
20240412,142700,38427412800,64500,64400,64500,64400,846
20240412,142600,38372885700,64400,64800,64800,64400,2495
20240412,142500,38211703000,64800,64900,64900,64700,2661
20240412,142400,38039313800,64900,64800,64900,64700,2689
20240412,142300,37865059000,64800,64800,64800,64700,1117
20240412,142200,37792723800,64700,64700,64800,64700,1165
20240412,142100,37717253300,64800,64800,64800,64700,508
20240412,142000,37684346500,64800,64800,64800,64700,925
20240412,141900,37624451500,64800,64700,64800,64700,2741
20240412,141800,37447042100,64800,64700,64800,64600,1066
20240412,141700,37378033200,64700,64700,64800,64600,1391
20240412,141600,37288035200,64600,64800,64800,64600,2339
20240412,141500,37136653800,64700,64600,64800,64500,3310
20240412,141400,36922535400,64600,64500,64700,64500,2975
20240412,141300,36730416300,64500,64500,64600,64500,914
20240412,141200,36671403600,64500,64400,64500,64300,4830
20240412,141100,36360007400,64400,64300,64400,64200,799
20240412,141000,36308632000,64300,64300,64300,64200,394
20240412,140900,36283302900,64300,64200,64300,64200,541
20240412,140800,36248541900,64200,64100,64200,64100,590
20240412,140700,36210667700,64200,64200,64200,64100,238
20240412,140600,36195403800,64200,64200,64200,64100,672
20240412,140500,36152272000,64200,64200,64200,64100,978
20240412,140400,36089556600,64200,64200,64200,64100,647
20240412,140300,36048039100,64200,64100,64300,64100,1251
20240412,140200,35967774800,64100,64300,64300,64100,1150
20240412,140100,35893978200,64200,64200,64400,64100,2128
20240412,140000,35757444500,64200,64400,64400,64200,1081
20240412,135900,35687898600,64300,64400,64400,64300,585
20240412,135800,35650246800,64400,64300,64400,64300,545
20240412,135700,35615162300,64400,64400,64400,64300,612
20240412,135600,35575749900,64400,64400,64400,64200,783
20240412,135500,35525361800,64300,64300,64300,64200,623
20240412,135400,35485320100,64300,64300,64300,64200,761
20240412,135300,35436397500,64300,64300,64300,64100,1548
20240412,135200,35336989600,64300,64500,64500,64300,2591
20240412,135100,35170272300,64400,64500,64500,64400,1265
20240412,135000,35088779300,64500,64500,64500,64400,786
20240412,134900,35038091300,64500,64600,64600,64300,2865
20240412,134800,34853576100,64600,64400,64600,64300,8132
20240412,134700,34328749900,64400,64300,64400,64300,729
20240412,134600,34281807300,64400,64300,64400,64200,724
20240412,134500,34235240300,64300,64300,64300,64200,962
20240412,134400,34173423000,64200,64300,64300,64100,1520
20240412,134300,34075840700,64300,64300,64300,64200,696
20240412,134200,34031091300,64300,64300,64300,64200,493
20240412,134100,33999392800,64300,64300,64400,64200,616
20240412,134000,33959775700,64200,64200,64200,64100,917
20240412,133900,33900912600,64100,64200,64200,64100,514
20240412,133800,33867917200,64200,64200,64200,64100,412
20240412,133700,33841477200,64200,64100,64200,64000,1722
20240412,133600,33731045600,64200,64300,64300,64100,4068
20240412,133500,33469915500,64400,64400,64400,64300,778
20240412,133400,33419815600,64400,64300,64400,64300,478
20240412,133300,33389040100,64400,64300,64400,64200,923
20240412,133200,33329639000,64300,64400,64400,64300,1670
20240412,133100,33222209100,64400,64400,64500,64400,1919
20240412,133000,33098556600,64400,64400,64400,64200,1410
20240412,132900,33007864900,64300,64400,64400,64300,1787
20240412,132800,32892840900,64400,64500,64500,64300,2823
20240412,132700,32711078500,64300,64100,64500,64100,14962
20240412,132600,31749257100,64100,64000,64100,64000,1134
20240412,132500,31676642700,64000,64000,64000,63900,1968
20240412,132400,31550692100,64000,64000,64000,63900,1026
20240412,132300,31485041100,64000,63900,64000,63800,2452
20240412,132200,31328371500,63800,64000,64000,63800,1129
20240412,132100,31256236900,64000,64000,64000,63900,660
20240412,132000,31214024600,64000,63900,64000,63800,916
20240412,131900,31155507700,63900,64000,64000,63900,1399
20240412,131800,31066087000,64000,64000,64000,63900,725
20240412,131700,31019731200,64000,63900,64000,63900,998
20240412,131600,30955924000,63900,64000,64000,63900,212
20240412,131500,30942359900,64000,63900,64000,63900,861
20240412,131400,30887259100,64000,64000,64100,63900,5579
20240412,131300,30530181300,64000,63900,64000,63800,4529
20240412,131200,30240778700,63900,63800,63900,63800,637
20240412,131100,30200106300,63900,63800,63900,63700,965
20240412,131000,30138536100,63900,63800,63900,63700,751
20240412,130900,30090614400,63800,63900,63900,63700,588
20240412,130800,30053125000,63800,63600,63900,63600,5805
20240412,130700,29683006700,63600,63700,63700,63600,760
20240412,130600,29634637800,63700,63600,63700,63600,381
20240412,130500,29610388400,63700,63600,63700,63600,634
20240412,130400,29570025400,63700,63600,63700,63500,2282
20240412,130300,29424849000,63600,63500,63600,63400,861
20240412,130200,29370173500,63500,63500,63600,63500,402
20240412,130100,29344621300,63500,63400,63500,63400,1111
20240412,130000,29274082800,63500,63400,63500,63400,828
20240412,125900,29221558500,63500,63500,63500,63500,402
20240412,125800,29196031500,63500,63300,63500,63300,817
20240412,125700,29144215000,63300,63300,63300,63200,1294
20240412,125600,29062311800,63300,63300,63300,63200,381
20240412,125500,29038203400,63300,63200,63300,63100,559
20240412,125400,29002844800,63100,63300,63300,63100,403
20240412,125300,28977391000,63200,63200,63300,63200,393
20240412,125200,28952531500,63200,63200,63300,63200,461
20240412,125100,28923376500,63300,63200,63300,63200,422
20240412,125000,28896678900,63200,63300,63300,63200,415
20240412,124900,28870410500,63300,63300,63400,63200,459
20240412,124800,28841340500,63200,63200,63300,63100,838
20240412,124700,28788404500,63200,63300,63300,63100,954
20240412,124600,28728127300,63300,63300,63300,63200,391
20240412,124500,28703393200,63200,63200,63300,63200,597
20240412,124400,28665618000,63200,63300,63300,63200,393
20240412,124300,28640751100,63200,63300,63300,63200,644
20240412,124200,28600036200,63200,63300,63300,63200,402
20240412,124100,28574599600,63300,63400,63400,63300,368
20240412,124000,28551301000,63300,63400,63400,63300,292
20240412,123900,28532807500,63300,63300,63400,63300,611
20240412,123800,28494091900,63400,63500,63500,63400,1229
20240412,123700,28416152000,63500,63400,63500,63400,344
20240412,123600,28394327400,63500,63400,63500,63400,316
20240412,123500,28374273000,63400,63500,63500,63400,773
20240412,123400,28325231100,63500,63400,63500,63300,569
20240412,123300,28289162500,63400,63300,63400,63300,185
20240412,123200,28277436200,63300,63200,63400,63200,580
20240412,123100,28240734500,63200,63400,63400,63200,701
20240412,123000,28196362300,63400,63400,63400,63300,276
20240412,122900,28178864400,63400,63500,63500,63400,465
20240412,122800,28149350700,63500,63600,63600,63500,365
20240412,122700,28126163800,63600,63600,63600,63500,224
20240412,122600,28111920200,63600,63500,63600,63400,338
20240412,122500,28090439400,63400,63500,63500,63400,370
20240412,122400,28066946900,63400,63500,63500,63400,204
20240412,122300,28053997500,63400,63300,63400,63300,465
20240412,122200,28024533600,63300,63500,63500,63300,533
20240412,122100,27990749200,63600,63500,63600,63500,739
20240412,122000,27943804100,63600,63600,63600,63500,481
20240412,121900,27913215100,63600,63600,63600,63500,359
20240412,121800,27890399600,63500,63500,63600,63400,522
20240412,121700,27857240800,63500,63400,63500,63400,562
20240412,121600,27821589500,63500,63400,63500,63400,544
20240412,121500,27787074400,63300,63400,63400,63300,178
20240412,121400,27775792700,63400,63400,63400,63300,222
20240412,121300,27761720800,63300,63300,63300,63100,1013
20240412,121200,27697653600,63200,63300,63300,63200,225
20240412,121100,27683420100,63300,63300,63400,63200,207
20240412,121000,27670319800,63300,63300,63300,63200,679
20240412,120900,27627358300,63300,63100,63300,63100,179
20240412,120800,27616031200,63100,63300,63300,63100,310
20240412,120700,27596436300,63300,63100,63300,63100,500
20240412,120600,27564822800,63200,63100,63200,63100,383
20240412,120500,27540629000,63100,63000,63100,63000,332
20240412,120400,27519684500,63000,63000,63100,63000,468
20240412,120300,27490174300,62900,63200,63200,62900,3979
20240412,120200,27239395200,63200,63200,63300,63100,1478
20240412,120100,27145978300,63300,63300,63300,63200,503
20240412,120000,27114160800,63200,63300,63300,63200,377
20240412,115900,27090301100,63300,63300,63300,63200,832
20240412,115800,27037671000,63300,63100,63300,63100,1302
20240412,115700,26955394900,63100,63100,63200,63100,944
20240412,115600,26895815200,63100,63100,63100,63000,643
20240412,115500,26855281600,63100,63100,63100,63000,1536
20240412,115400,26758484100,63100,63200,63200,63000,5822
20240412,115300,26391196000,63100,63200,63200,63100,998
20240412,115200,26328203700,63100,63200,63300,63100,1755
20240412,115100,26217312500,63300,63200,63300,63200,489
20240412,115000,26186372800,63200,63200,63300,63200,1044
20240412,114900,26120377800,63200,63300,63400,63200,865
20240412,114800,26065684100,63300,63400,63500,63300,1485
20240412,114700,25971642400,63400,63500,63500,63300,1886
20240412,114600,25852113900,63500,63600,63600,63500,1706
20240412,114500,25743775000,63600,63600,63600,63500,398
20240412,114400,25718463200,63500,63600,63600,63500,445
20240412,114300,25690172900,63500,63500,63600,63400,789
20240412,114200,25640055400,63500,63500,63600,63500,507
20240412,114100,25607849700,63400,63500,63600,63400,367
20240412,114000,25584561600,63500,63500,63500,63400,617
20240412,113900,25545413800,63500,63500,63500,63400,239
20240412,113800,25530251400,63500,63300,63500,63300,266
20240412,113700,25513373600,63500,63400,63500,63300,484
20240412,113600,25482688100,63400,63400,63500,63400,808
20240412,113500,25431450000,63300,63400,63400,63300,778
20240412,113400,25382172600,63400,63500,63500,63300,1318
20240412,113300,25298633600,63500,63500,63500,63400,584
20240412,113200,25261562000,63500,63500,63500,63400,768
20240412,113100,25212803300,63500,63500,63500,63400,575
20240412,113000,25176332200,63500,63500,63600,63400,248
20240412,112900,25160582600,63400,63600,63600,63400,3080
20240412,112800,24964940800,63600,63600,63700,63500,712
20240412,112700,24919680700,63600,63700,63700,63600,254
20240412,112600,24903522000,63700,63700,63700,63500,388
20240412,112500,24878814100,63600,63800,63800,63600,1089
20240412,112400,24809525800,63700,63900,63900,63700,844
20240412,112300,24755725900,63900,64000,64000,63800,543
20240412,112200,24721055200,64000,63900,64000,63900,863
20240412,112100,24665876700,63900,63700,63900,63700,454
20240412,112000,24636897300,63900,63900,63900,63800,475
20240412,111900,24606550500,63900,63800,63900,63800,925
20240412,111800,24547482400,63800,63700,63800,63600,394
20240412,111700,24522379800,63700,63700,63700,63600,993
20240412,111600,24459146100,63600,63700,63700,63600,495
20240412,111500,24427623500,63700,63600,63700,63500,696
20240412,111400,24383396500,63600,63800,63800,63400,5710
20240412,111300,24020068400,63900,63900,63900,63800,328
20240412,111200,23999116400,63900,63900,63900,63700,754
20240412,111100,23950997000,63900,63800,63900,63700,271
20240412,111000,23933695600,63800,63800,63800,63700,270
20240412,110900,23916470300,63800,63800,63800,63700,345
20240412,110800,23894459400,63800,63800,63800,63700,446
20240412,110700,23866007000,63800,63800,63900,63700,904
20240412,110600,23808394000,63900,63900,64000,63800,1377
20240412,110500,23720475800,63900,63800,64000,63800,1146
20240412,110400,23647304500,63800,63900,64000,63800,1065
20240412,110300,23579254700,64000,64100,64100,63900,1022
20240412,110200,23513855500,64100,64100,64100,64000,509
20240412,110100,23481238100,64100,64100,64100,64000,298
20240412,110000,23462136400,64000,64000,64100,63900,726
20240412,105900,23415684600,64000,64100,64100,63900,1225
20240412,105800,23337231800,64100,64000,64100,64000,406
20240412,105700,23311227400,64000,63900,64100,63800,1682
20240412,105600,23203667800,64000,63800,64000,63700,986
20240412,105500,23140721700,63800,63700,63800,63700,436
20240412,105400,23112939700,63700,63800,63800,63600,1926
20240412,105300,22990245400,63800,64000,64100,63800,2244
20240412,105200,22846891900,64100,64200,64200,64000,1109
20240412,105100,22775834200,64200,64100,64200,64000,415
20240412,105000,22749206000,64100,64100,64200,64000,2078
20240412,104900,22616150100,64100,64100,64200,64000,431
20240412,104800,22588510500,64200,64100,64200,64100,725
20240412,104700,22542020200,64100,64100,64200,64100,648
20240412,104600,22500473000,64100,64200,64200,64000,1496
20240412,104500,22404566300,64200,64100,64200,64100,1375
20240412,104400,22316291700,64200,64000,64200,63900,5220
20240412,104300,21982101300,64000,64000,64100,64000,1592
20240412,104200,21880159900,64100,64000,64100,64000,668
20240412,104100,21837370400,64100,64000,64100,63900,598
20240412,104000,21799091100,64000,63900,64100,63900,1381
20240412,103900,21710745900,64000,64000,64000,63900,769
20240412,103800,21661534600,63900,63900,64100,63900,3919
20240412,103700,21410849200,63900,63800,63900,63800,733
20240412,103600,21364077800,63800,63800,63800,63700,939
20240412,103500,21304212500,63800,63600,63800,63600,1093
20240412,103400,21234583400,63600,63600,63600,63500,1309
20240412,103300,21151360800,63500,63400,63600,63400,421
20240412,103200,21124607000,63400,63500,63500,63300,2522
20240412,103100,20964768700,63500,63500,63500,63400,505
20240412,103000,20932702600,63500,63400,63500,63300,653
20240412,102900,20891290300,63500,63400,63500,63300,215
20240412,102800,20877650000,63400,63500,63500,63300,2126
20240412,102700,20742848500,63500,63600,63600,63400,741
20240412,102600,20695808400,63600,63600,63600,63500,484
20240412,102500,20665039300,63600,63300,63600,63300,1732
20240412,102400,20555099100,63400,63500,63600,63300,2055
20240412,102300,20424863900,63500,63600,63600,63500,1589
20240412,102200,20323944500,63500,63600,63600,63500,395
20240412,102100,20298837800,63600,63700,63700,63500,1478
20240412,102000,20204815100,63700,63700,63800,63600,1842
20240412,101900,20087515600,63700,63800,63800,63700,854
20240412,101800,20033092100,63800,63800,63900,63700,1896
20240412,101700,19912100200,63800,63700,63800,63700,1363
20240412,101600,19825249600,63700,63600,63700,63600,516
20240412,101500,19792385800,63600,63700,63800,63500,4045
20240412,101400,19534818500,63700,63800,63800,63700,2678
20240412,101300,19364176800,63800,63600,63800,63600,1683
20240412,101200,19256889000,63600,63500,63700,63500,3783
20240412,101100,19016375400,63400,63400,63500,63300,1216
20240412,101000,18939203900,63500,63400,63500,63300,1315
20240412,100900,18855813900,63400,63300,63500,63100,7088
20240412,100800,18407044600,63300,63400,63400,63200,6916
20240412,100700,17969303800,63400,63500,63500,63300,3558
20240412,100600,17743599100,63600,63500,63600,63400,3145
20240412,100500,17543797200,63400,63500,63600,63400,3521
20240412,100400,17320248300,63600,63500,63700,63400,1933
20240412,100300,17197399200,63500,63800,63800,63400,5233
20240412,100200,16864603100,63800,63900,64000,63700,3995
20240412,100100,16609579300,64000,63800,64100,63800,5869
20240412,100000,16234336500,63900,64000,64000,63800,2571
20240412,095900,16070041900,64000,63900,64100,63900,2568
20240412,095800,15905761500,64000,63800,64000,63700,1067
20240412,095700,15837645100,63800,64100,64100,63700,5857
20240412,095600,15463345300,64100,64300,64400,64100,5548
20240412,095500,15106739900,64400,64200,64400,64100,5467
20240412,095400,14755322300,64100,64200,64200,64000,2171
20240412,095300,14616158700,64200,64100,64200,64000,6225
20240412,095200,14217108600,64200,64200,64200,64000,4961
20240412,095100,13899103200,64100,64100,64300,64100,6231
20240412,095000,13499157100,64100,64000,64100,64000,4481
20240412,094900,13212082900,64000,64000,64100,63900,3760
20240412,094800,12971486900,64000,63700,64000,63700,3025
20240412,094700,12778276200,63800,63900,64000,63700,3130
20240412,094600,12578305800,63900,64000,64000,63900,2816
20240412,094500,12398146900,64000,63600,64000,63400,6779
20240412,094400,11965761100,63600,63600,63600,63400,3089
20240412,094300,11769628600,63500,63400,63700,63400,4775
20240412,094200,11466113500,63400,63500,63800,63400,9660
20240412,094100,10851917700,63600,63800,63900,63500,6919
20240412,094000,10410485800,63800,63700,63800,63600,4956
20240412,093900,10094605900,63700,63500,63700,63400,2968
20240412,093800,9906029200,63500,63400,63600,63400,4194
20240412,093700,9639758500,63400,63600,63600,63300,3682
20240412,093600,9405902000,63600,63400,63600,63400,3287
20240412,093500,9197199500,63400,63400,63500,63200,3266
20240412,093400,8990299400,63400,63400,63500,63200,3332
20240412,093300,8779185000,63400,63500,63700,63300,9321
20240412,093200,8186965000,63500,63300,63500,63300,4978
20240412,093100,7871218000,63400,63000,63400,63000,5323
20240412,093000,7534751000,63100,63000,63100,62900,1198
20240412,092900,7459282200,62900,62900,63000,62900,596
20240412,092800,7421757900,62900,63100,63200,62900,2444
20240412,092700,7267571900,63100,62900,63100,62900,3943
20240412,092600,7019036600,63000,62800,63000,62800,2618
20240412,092500,6854369700,62800,63200,63200,62800,5598
20240412,092400,6502094000,63200,63200,63500,63100,9717
20240412,092300,5886852800,63200,63200,63300,62900,6591
20240412,092200,5470918200,63300,63000,63300,62800,6616
20240412,092100,5053528000,63000,63000,63100,62700,7087
20240412,092000,4607901600,63000,62800,63100,62600,8305
20240412,091900,4085869000,62800,62500,62800,62500,6081
20240412,091800,3704879800,62400,62400,62500,62400,2628
20240412,091700,3540769700,62400,62100,62500,62000,2427
20240412,091600,3389680000,62100,62200,62200,61900,2267
20240412,091500,3248966500,62200,62200,62300,62100,1531
20240412,091400,3153766900,62200,61900,62200,61900,1536
20240412,091300,3058484900,61800,61700,62000,61600,1636
20240412,091200,2957452000,61700,61600,61700,61500,852
20240412,091100,2904980700,61600,61600,61600,61300,1118
20240412,091000,2836235200,61400,61400,61500,61200,3147
20240412,090900,2643056600,61300,61400,61500,61300,1870
20240412,090800,2528261900,61400,61400,61500,61400,1840
20240412,090700,2415272500,61400,61500,61500,61400,1570
20240412,090600,2318786500,61500,61400,61600,61400,1335
20240412,090500,2236719900,61500,61800,61900,61400,4683
20240412,090400,1948484800,61800,62100,62100,61700,5221
20240412,090300,1625795700,62100,62100,62300,62000,2402
20240412,090200,1476544700,62200,62300,62700,62100,9023
20240412,090100,914248200,62200,62000,62300,61800,7528
20240412,090000,447176300,62000,62000,62100,61900,6953