KissMeData/271560/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,203200,27506281200,96500,96500,96500,96500,28205
20240411,203100,27506281200,96500,96500,96500,96500,0
20240411,203000,27506281200,96500,96500,96500,96500,0
20240411,202900,27506281200,96500,96500,96500,96500,0
20240411,202800,27506281200,96500,96500,96500,96500,0
20240411,202700,27506281200,96500,96500,96500,96500,0
20240411,202600,27506281200,96500,96500,96500,96500,0
20240411,202500,27506281200,96500,96500,96500,96500,0
20240411,202400,27506281200,96500,96500,96500,96500,0
20240411,202300,27506281200,96500,96500,96500,96500,0
20240411,202200,27506281200,96500,96500,96500,96500,0
20240411,202100,27506281200,96500,96500,96500,96500,0
20240411,202000,27506281200,96500,96500,96500,96500,0
20240411,201900,27506281200,96500,96500,96500,96500,0
20240411,201800,27506281200,96500,96500,96500,96500,0
20240411,201700,27506281200,96500,96500,96500,96500,0
20240411,201600,27506281200,96500,96500,96500,96500,0
20240411,201500,27506281200,96500,96500,96500,96500,0
20240411,201400,27506281200,96500,96500,96500,96500,0
20240411,201300,27506281200,96500,96500,96500,96500,0
20240411,201200,27506281200,96500,96500,96500,96500,0
20240411,201100,27506281200,96500,96500,96500,96500,0
20240411,201000,27506281200,96500,96500,96500,96500,0
20240411,200900,27506281200,96500,96500,96500,96500,0
20240411,200800,27506281200,96500,96500,96500,96500,0
20240411,200700,27506281200,96500,96500,96500,96500,0
20240411,200600,27506281200,96500,96500,96500,96500,0
20240411,200500,27506281200,96500,96500,96500,96500,0
20240411,200400,27506281200,96500,96500,96500,96500,0
20240411,200300,27506281200,96500,96500,96500,96500,0
20240411,200200,27506281200,96500,96500,96500,96500,28205
20240411,200100,27506281200,96500,96500,96500,96500,0
20240411,200000,27506281200,96500,96500,96500,96500,0
20240411,195900,27506281200,96500,96500,96500,96500,0
20240411,195800,27506281200,96500,96500,96500,96500,0
20240411,195700,27506281200,96500,96500,96500,96500,0
20240411,195600,27506281200,96500,96500,96500,96500,0
20240411,195500,27506281200,96500,96500,96500,96500,0
20240411,195400,27506281200,96500,96500,96500,96500,0
20240411,195300,27506281200,96500,96500,96500,96500,0
20240411,195200,27506281200,96500,96500,96500,96500,0
20240411,195100,27506281200,96500,96500,96500,96500,0
20240411,195000,27506281200,96500,96500,96500,96500,0
20240411,194900,27506281200,96500,96500,96500,96500,0
20240411,194800,27506281200,96500,96500,96500,96500,0
20240411,194700,27506281200,96500,96500,96500,96500,0
20240411,194600,27506281200,96500,96500,96500,96500,0
20240411,194500,27506281200,96500,96500,96500,96500,0
20240411,194400,27506281200,96500,96500,96500,96500,0
20240411,194300,27506281200,96500,96500,96500,96500,0
20240411,194200,27506281200,96500,96500,96500,96500,0
20240411,194100,27506281200,96500,96500,96500,96500,0
20240411,194000,27506281200,96500,96500,96500,96500,0
20240411,193900,27506281200,96500,96500,96500,96500,0
20240411,193800,27506281200,96500,96500,96500,96500,0
20240411,193700,27506281200,96500,96500,96500,96500,0
20240411,193600,27506281200,96500,96500,96500,96500,0
20240411,193500,27506281200,96500,96500,96500,96500,0
20240411,193400,27506281200,96500,96500,96500,96500,0
20240411,193300,27506281200,96500,96500,96500,96500,0
20240411,193200,27506281200,96500,96500,96500,96500,28205
20240411,193100,27506281200,96500,96500,96500,96500,0
20240411,193000,27506281200,96500,96500,96500,96500,0
20240411,192900,27506281200,96500,96500,96500,96500,0
20240411,192800,27506281200,96500,96500,96500,96500,0
20240411,192700,27506281200,96500,96500,96500,96500,0
20240411,192600,27506281200,96500,96500,96500,96500,0
20240411,192500,27506281200,96500,96500,96500,96500,0
20240411,192400,27506281200,96500,96500,96500,96500,0
20240411,192300,27506281200,96500,96500,96500,96500,0
20240411,192200,27506281200,96500,96500,96500,96500,0
20240411,192100,27506281200,96500,96500,96500,96500,0
20240411,192000,27506281200,96500,96500,96500,96500,0
20240411,191900,27506281200,96500,96500,96500,96500,0
20240411,191800,27506281200,96500,96500,96500,96500,0
20240411,191700,27506281200,96500,96500,96500,96500,0
20240411,191600,27506281200,96500,96500,96500,96500,0
20240411,191500,27506281200,96500,96500,96500,96500,0
20240411,191400,27506281200,96500,96500,96500,96500,0
20240411,191300,27506281200,96500,96500,96500,96500,0
20240411,191200,27506281200,96500,96500,96500,96500,0
20240411,191100,27506281200,96500,96500,96500,96500,0
20240411,191000,27506281200,96500,96500,96500,96500,0
20240411,190900,27506281200,96500,96500,96500,96500,0
20240411,190800,27506281200,96500,96500,96500,96500,0
20240411,190700,27506281200,96500,96500,96500,96500,0
20240411,190600,27506281200,96500,96500,96500,96500,0
20240411,190500,27506281200,96500,96500,96500,96500,0
20240411,190400,27506281200,96500,96500,96500,96500,0
20240411,190300,27506281200,96500,96500,96500,96500,0
20240411,190200,27506281200,96500,96500,96500,96500,28205
20240411,190100,27506281200,96500,96500,96500,96500,0
20240411,190000,27506281200,96500,96500,96500,96500,0
20240411,185900,27506281200,96500,96500,96500,96500,0
20240411,185800,27506281200,96500,96500,96500,96500,0
20240411,185700,27506281200,96500,96500,96500,96500,0
20240411,185600,27506281200,96500,96500,96500,96500,0
20240411,185500,27506281200,96500,96500,96500,96500,0
20240411,185400,27506281200,96500,96500,96500,96500,0
20240411,185300,27506281200,96500,96500,96500,96500,0
20240411,185200,27506281200,96500,96500,96500,96500,0
20240411,185100,27506281200,96500,96500,96500,96500,0
20240411,185000,27506281200,96500,96500,96500,96500,0
20240411,184900,27506281200,96500,96500,96500,96500,0
20240411,184800,27506281200,96500,96500,96500,96500,0
20240411,184700,27506281200,96500,96500,96500,96500,0
20240411,184600,27506281200,96500,96500,96500,96500,0
20240411,184500,27506281200,96500,96500,96500,96500,0
20240411,184400,27506281200,96500,96500,96500,96500,0
20240411,184300,27506281200,96500,96500,96500,96500,0
20240411,184200,27506281200,96500,96500,96500,96500,0
20240411,184100,27506281200,96500,96500,96500,96500,0
20240411,184000,27506281200,96500,96500,96500,96500,0
20240411,183900,27506281200,96500,96500,96500,96500,0
20240411,183800,27506281200,96500,96500,96500,96500,0
20240411,183700,27506281200,96500,96500,96500,96500,0
20240411,183600,27506281200,96500,96500,96500,96500,0
20240411,183500,27506281200,96500,96500,96500,96500,0
20240411,183400,27506281200,96500,96500,96500,96500,0
20240411,183300,27506281200,96500,96500,96500,96500,0
20240411,183200,27506281200,96500,96500,96500,96500,28205
20240411,183100,27506281200,96500,96500,96500,96500,0
20240411,183000,27506281200,96500,96500,96500,96500,0
20240411,182900,27506281200,96500,96500,96500,96500,0
20240411,182800,27506281200,96500,96500,96500,96500,0
20240411,182700,27506281200,96500,96500,96500,96500,0
20240411,182600,27506281200,96500,96500,96500,96500,0
20240411,182500,27506281200,96500,96500,96500,96500,0
20240411,182400,27506281200,96500,96500,96500,96500,0
20240411,182300,27506281200,96500,96500,96500,96500,0
20240411,182200,27506281200,96500,96500,96500,96500,0
20240411,182100,27506281200,96500,96500,96500,96500,0
20240411,182000,27506281200,96500,96500,96500,96500,0
20240411,181900,27506281200,96500,96500,96500,96500,0
20240411,181800,27506281200,96500,96500,96500,96500,0
20240411,181700,27506281200,96500,96500,96500,96500,0
20240411,181600,27506281200,96500,96500,96500,96500,0
20240411,181500,27506281200,96500,96500,96500,96500,0
20240411,181400,27506281200,96500,96500,96500,96500,0
20240411,181300,27506281200,96500,96500,96500,96500,0
20240411,181200,27506281200,96500,96500,96500,96500,0
20240411,181100,27506281200,96500,96500,96500,96500,0
20240411,181000,27506281200,96500,96500,96500,96500,0
20240411,180900,27506281200,96500,96500,96500,96500,0
20240411,180800,27506281200,96500,96500,96500,96500,0
20240411,180700,27506281200,96500,96500,96500,96500,0
20240411,180600,27506281200,96500,96500,96500,96500,0
20240411,180500,27506281200,96500,96500,96500,96500,0
20240411,180400,27506281200,96500,96500,96500,96500,0
20240411,180300,27506281200,96500,96500,96500,96500,0
20240411,180200,27506281200,96500,96500,96500,96500,28205
20240411,180100,27506281200,96500,96500,96500,96500,0
20240411,180000,27506281200,96500,96500,96500,96500,0
20240411,175900,27506281200,96500,96500,96500,96500,0
20240411,175800,27506281200,96500,96500,96500,96500,0
20240411,175700,27506281200,96500,96500,96500,96500,0
20240411,175600,27506281200,96500,96500,96500,96500,0
20240411,175500,27506281200,96500,96500,96500,96500,0
20240411,175400,27506281200,96500,96500,96500,96500,0
20240411,175300,27506281200,96500,96500,96500,96500,0
20240411,175200,27506281200,96500,96500,96500,96500,0
20240411,175100,27506281200,96500,96500,96500,96500,0
20240411,175000,27506281200,96500,96500,96500,96500,0
20240411,174900,27506281200,96500,96500,96500,96500,0
20240411,174800,27506281200,96500,96500,96500,96500,0
20240411,174700,27506281200,96500,96500,96500,96500,0
20240411,174600,27506281200,96500,96500,96500,96500,0
20240411,174500,27506281200,96500,96500,96500,96500,0
20240411,174400,27506281200,96500,96500,96500,96500,0
20240411,174300,27506281200,96500,96500,96500,96500,0
20240411,174200,27506281200,96500,96500,96500,96500,0
20240411,174100,27506281200,96500,96500,96500,96500,0
20240411,174000,27506281200,96500,96500,96500,96500,0
20240411,173900,27506281200,96500,96500,96500,96500,0
20240411,173800,27506281200,96500,96500,96500,96500,0
20240411,173700,27506281200,96500,96500,96500,96500,0
20240411,173600,27506281200,96500,96500,96500,96500,0
20240411,173500,27506281200,96500,96500,96500,96500,0
20240411,173400,27506281200,96500,96500,96500,96500,0
20240411,173300,27506281200,96500,96500,96500,96500,0
20240411,173200,27506281200,96500,96500,96500,96500,28205
20240411,173100,27506281200,96500,96500,96500,96500,0
20240411,173000,27506281200,96500,96500,96500,96500,0
20240411,172900,27506281200,96500,96500,96500,96500,0
20240411,172800,27506281200,96500,96500,96500,96500,0
20240411,172700,27506281200,96500,96500,96500,96500,0
20240411,172600,27506281200,96500,96500,96500,96500,0
20240411,172500,27506281200,96500,96500,96500,96500,0
20240411,172400,27506281200,96500,96500,96500,96500,0
20240411,172300,27506281200,96500,96500,96500,96500,0
20240411,172200,27506281200,96500,96500,96500,96500,0
20240411,172100,27506281200,96500,96500,96500,96500,0
20240411,172000,27506281200,96500,96500,96500,96500,0
20240411,171900,27506281200,96500,96500,96500,96500,0
20240411,171800,27506281200,96500,96500,96500,96500,0
20240411,171700,27506281200,96500,96500,96500,96500,0
20240411,171600,27506281200,96500,96500,96500,96500,0
20240411,171500,27506281200,96500,96500,96500,96500,0
20240411,171400,27506281200,96500,96500,96500,96500,0
20240411,171300,27506281200,96500,96500,96500,96500,0
20240411,171200,27506281200,96500,96500,96500,96500,0
20240411,171100,27506281200,96500,96500,96500,96500,0
20240411,171000,27506281200,96500,96500,96500,96500,0
20240411,170900,27506281200,96500,96500,96500,96500,0
20240411,170800,27506281200,96500,96500,96500,96500,0
20240411,170700,27506281200,96500,96500,96500,96500,0
20240411,170600,27506281200,96500,96500,96500,96500,0
20240411,170500,27506281200,96500,96500,96500,96500,0
20240411,170400,27506281200,96500,96500,96500,96500,0
20240411,170300,27506281200,96500,96500,96500,96500,0
20240411,170200,27506281200,96500,96500,96500,96500,28205
20240411,170100,27506281200,96500,96500,96500,96500,0
20240411,170000,27506281200,96500,96500,96500,96500,0
20240411,165900,27506281200,96500,96500,96500,96500,0
20240411,165800,27506281200,96500,96500,96500,96500,0
20240411,165700,27506281200,96500,96500,96500,96500,0
20240411,165600,27506281200,96500,96500,96500,96500,0
20240411,165500,27506281200,96500,96500,96500,96500,0
20240411,165400,27506281200,96500,96500,96500,96500,0
20240411,165300,27506281200,96500,96500,96500,96500,0
20240411,165200,27506281200,96500,96500,96500,96500,0
20240411,165100,27506281200,96500,96500,96500,96500,0
20240411,165000,27506281200,96500,96500,96500,96500,0
20240411,164900,27506281200,96500,96500,96500,96500,0
20240411,164800,27506281200,96500,96500,96500,96500,0
20240411,164700,27506281200,96500,96500,96500,96500,0
20240411,164600,27506281200,96500,96500,96500,96500,0
20240411,164500,27506281200,96500,96500,96500,96500,0
20240411,164400,27506281200,96500,96500,96500,96500,0
20240411,164300,27506281200,96500,96500,96500,96500,0
20240411,164200,27506281200,96500,96500,96500,96500,0
20240411,164100,27506281200,96500,96500,96500,96500,0
20240411,164000,27506281200,96500,96500,96500,96500,0
20240411,163900,27506281200,96500,96500,96500,96500,0
20240411,163800,27506281200,96500,96500,96500,96500,0
20240411,163700,27506281200,96500,96500,96500,96500,0
20240411,163600,27506281200,96500,96500,96500,96500,0
20240411,163500,27506281200,96500,96500,96500,96500,0
20240411,163400,27506281200,96500,96500,96500,96500,0
20240411,163300,27506281200,96500,96500,96500,96500,0
20240411,163200,27506281200,96500,96500,96500,96500,28205
20240411,163100,27506281200,96500,96500,96500,96500,0
20240411,163000,27506281200,96500,96500,96500,96500,0
20240411,162900,27506281200,96500,96500,96500,96500,0
20240411,162800,27506281200,96500,96500,96500,96500,0
20240411,162700,27506281200,96500,96500,96500,96500,0
20240411,162600,27506281200,96500,96500,96500,96500,0
20240411,162500,27506281200,96500,96500,96500,96500,0
20240411,162400,27506281200,96500,96500,96500,96500,0
20240411,162300,27506281200,96500,96500,96500,96500,0
20240411,162200,27506281200,96500,96500,96500,96500,0
20240411,162100,27506281200,96500,96500,96500,96500,0
20240411,162000,27506281200,96500,96500,96500,96500,0
20240411,161900,27506281200,96500,96500,96500,96500,0
20240411,161800,27506281200,96500,96500,96500,96500,0
20240411,161700,27506281200,96500,96500,96500,96500,0
20240411,161600,27506281200,96500,96500,96500,96500,0
20240411,161500,27506281200,96500,96500,96500,96500,0
20240411,161400,27506281200,96500,96500,96500,96500,0
20240411,161300,27506281200,96500,96500,96500,96500,0
20240411,161200,27506281200,96500,96500,96500,96500,0
20240411,161100,27506281200,96500,96500,96500,96500,0
20240411,161000,27506281200,96500,96500,96500,96500,0
20240411,160900,27506281200,96500,96500,96500,96500,0
20240411,160800,27506281200,96500,96500,96500,96500,0
20240411,160700,27506281200,96500,96500,96500,96500,0
20240411,160600,27506281200,96500,96500,96500,96500,0
20240411,160500,27506281200,96500,96500,96500,96500,0
20240411,160400,27506281200,96500,96500,96500,96500,0
20240411,160300,27506281200,96500,96500,96500,96500,0
20240411,160200,27506281200,96500,96500,96500,96500,28205
20240411,160100,27506281200,96500,96500,96500,96500,0
20240411,160000,27506281200,96500,96500,96500,96500,0
20240411,155900,27506281200,96500,96500,96500,96500,0
20240411,155800,27506281200,96500,96500,96500,96500,0
20240411,155700,27506281200,96500,96500,96500,96500,0
20240411,155600,27506281200,96500,96500,96500,96500,0
20240411,155500,27506281200,96500,96500,96500,96500,0
20240411,155400,27506281200,96500,96500,96500,96500,0
20240411,155300,27506281200,96500,96500,96500,96500,0
20240411,155200,27506281200,96500,96500,96500,96500,0
20240411,155100,27506281200,96500,96500,96500,96500,0
20240411,155000,27506281200,96500,96500,96500,96500,0
20240411,154900,27506281200,96500,96500,96500,96500,0
20240411,154800,27506281200,96500,96500,96500,96500,0
20240411,154700,27506281200,96500,96500,96500,96500,0
20240411,154600,27506281200,96500,96500,96500,96500,0
20240411,154500,27506281200,96500,96500,96500,96500,0
20240411,154400,27506281200,96500,96500,96500,96500,0
20240411,154300,27506281200,96500,96500,96500,96500,0
20240411,154200,27506281200,96500,96500,96500,96500,0
20240411,154100,27506281200,96500,96500,96500,96500,0
20240411,154000,27506281200,96500,96500,96500,96500,0
20240411,153900,27506281200,96500,96500,96500,96500,0
20240411,153800,27506281200,96500,96500,96500,96500,0
20240411,153700,27506281200,96500,96500,96500,96500,0
20240411,153600,27506281200,96500,96500,96500,96500,0
20240411,153500,27506281200,96500,96500,96500,96500,0
20240411,153400,27506281200,96500,96500,96500,96500,0
20240411,153300,27506281200,96500,96500,96500,96500,0
20240411,153200,27506281200,96500,96500,96500,96500,28205
20240411,153100,27506281200,96500,96500,96500,96500,0
20240411,153000,27506281200,96500,96500,96500,96500,28205
20240411,152900,24784498700,96800,96800,96800,96800,0
20240411,152800,24784498700,96800,96800,96800,96800,0
20240411,152700,24784498700,96800,96800,96800,96800,0
20240411,152600,24784498700,96800,96800,96800,96800,0
20240411,152500,24784498700,96800,96800,96800,96800,0
20240411,152400,24784498700,96800,96800,96800,96800,0
20240411,152300,24784498700,96800,96800,96800,96800,0
20240411,152200,24784498700,96800,96800,96800,96800,0
20240411,152100,24784498700,96800,96800,96800,96800,0
20240411,152000,24784498700,96800,96800,96800,96800,0
20240411,151900,24784498700,96800,96700,96900,96700,616
20240411,151800,24724905800,96800,96900,96900,96700,665
20240411,151700,24660509300,96800,96900,96900,96800,470
20240411,151600,24614991300,96800,97000,97000,96800,688
20240411,151500,24548314800,97000,97000,97000,96900,339
20240411,151400,24515445700,97000,96900,97000,96900,389
20240411,151300,24477714000,96900,97000,97000,96900,405
20240411,151200,24438443700,97000,97000,97000,96900,641
20240411,151100,24376290100,97000,97000,97000,96900,397
20240411,151000,24337799700,96900,97000,97000,96900,565
20240411,150900,24283002800,97000,97000,97000,96900,610
20240411,150800,24223861800,97000,97000,97100,97000,978
20240411,150700,24128952300,97100,97100,97300,97000,447
20240411,150600,24085563000,97100,97300,97300,97000,446
20240411,150500,24042217900,97300,97200,97300,97000,732
20240411,150400,23971115400,97200,97200,97400,97000,893
20240411,150300,23884285300,97200,97100,97200,97100,510
20240411,150200,23834717200,97200,97200,97200,97100,442
20240411,150100,23791757500,97100,97300,97300,97000,1785
20240411,150000,23618276700,97300,97300,97400,97200,627
20240411,145900,23557252100,97300,97300,97400,97200,371
20240411,145800,23521141100,97300,97400,97400,97200,972
20240411,145700,23426563200,97400,97400,97400,97300,456
20240411,145600,23382151000,97400,97400,97400,97300,603
20240411,145500,23323420400,97400,97300,97400,97300,598
20240411,145400,23265182800,97400,97400,97500,97400,771
20240411,145300,23190048700,97500,97600,97600,97400,1122
20240411,145200,23080606500,97600,97600,97600,97500,670
20240411,145100,23015222500,97600,97400,97600,97400,1484
20240411,145000,22870476000,97500,97500,97500,97400,444
20240411,144900,22827187000,97400,97500,97500,97400,305
20240411,144800,22797459600,97500,97500,97500,97400,581
20240411,144700,22740814400,97500,97500,97500,97400,373
20240411,144600,22704448200,97500,97500,97500,97300,506
20240411,144500,22655159300,97400,97500,97500,97400,740
20240411,144400,22583036700,97500,97400,97500,97300,481
20240411,144300,22536179500,97400,97500,97500,97300,600
20240411,144200,22477739500,97400,97500,97600,97400,1117
20240411,144100,22368874100,97400,97500,97500,97400,582
20240411,144000,22312130600,97500,97500,97500,97400,465
20240411,143900,22266795400,97500,97500,97500,97400,522
20240411,143800,22215902100,97500,97500,97600,97400,463
20240411,143700,22170737300,97600,97600,97600,97400,365
20240411,143600,22135136700,97600,97400,97600,97400,766
20240411,143500,22060452600,97500,97500,97500,97400,443
20240411,143400,22017262500,97400,97500,97600,97400,453
20240411,143300,21973092300,97500,97600,97600,97500,830
20240411,143200,21892119600,97600,97500,97600,97400,868
20240411,143100,21807486800,97500,97600,97600,97400,490
20240411,143000,21759683100,97500,97500,97600,97400,692
20240411,142900,21692177400,97600,97600,97600,97500,814
20240411,142800,21612740600,97600,97500,97600,97400,578
20240411,142700,21556347200,97500,97500,97600,97400,583
20240411,142600,21499487400,97600,97400,97600,97400,970
20240411,142500,21404913900,97400,97500,97500,97400,484
20240411,142400,21357739100,97500,97400,97500,97400,1294
20240411,142300,21231672200,97500,97400,97500,97400,621
20240411,142200,21171146200,97400,97400,97500,97400,769
20240411,142100,21096202300,97500,97500,97500,97400,580
20240411,142000,21039658500,97500,97400,97500,97400,1588
20240411,141900,20884841800,97500,97300,97500,97300,761
20240411,141800,20810721300,97400,97300,97400,97300,635
20240411,141700,20748882300,97400,97400,97400,97300,784
20240411,141600,20672527800,97400,97400,97400,97300,337
20240411,141500,20639715300,97400,97300,97400,97200,667
20240411,141400,20574838200,97300,97300,97300,97200,605
20240411,141300,20515982300,97300,97300,97300,97200,307
20240411,141200,20486119500,97300,97100,97300,97100,855
20240411,141100,20402984900,97100,97100,97200,97000,589
20240411,141000,20345799700,97100,97100,97100,96900,655
20240411,140900,20282266300,97100,97100,97100,97000,163
20240411,140800,20266446600,97100,97300,97300,97100,2382
20240411,140700,20034912300,97300,97300,97400,97300,443
20240411,140600,19991801900,97400,97400,97400,97300,181
20240411,140500,19974183300,97400,97300,97400,97200,238
20240411,140400,19951022300,97300,97400,97400,97200,1028
20240411,140300,19850983400,97300,97400,97400,97300,269
20240411,140200,19824794900,97400,97400,97400,97300,686
20240411,140100,19757989800,97400,97400,97400,97300,175
20240411,140000,19740952700,97400,97300,97400,97200,486
20240411,135900,19693659600,97300,97400,97400,97300,279
20240411,135800,19666497700,97300,97300,97400,97200,497
20240411,135700,19618149400,97300,97200,97300,97200,356
20240411,135600,19583525800,97200,97200,97300,97100,375
20240411,135500,19547073100,97200,97200,97300,97100,492
20240411,135400,19499252600,97200,97100,97400,97000,502
20240411,135300,19450456500,97100,97000,97200,97000,507
20240411,135200,19401233000,97000,97200,97200,97000,655
20240411,135100,19337624000,97100,97000,97200,96900,863
20240411,135000,19253886200,96900,97000,97000,96900,685
20240411,134900,19187482300,96900,96900,97000,96800,514
20240411,134800,19137655200,97000,96900,97000,96900,578
20240411,134700,19081624100,96900,96900,97000,96900,765
20240411,134600,19007475900,96900,96800,97000,96800,473
20240411,134500,18961649800,96800,96900,97000,96800,640
20240411,134400,18899627900,96900,97000,97000,96900,297
20240411,134300,18870840300,97000,97000,97100,96900,558
20240411,134200,18816694100,97100,97000,97200,97000,631
20240411,134100,18755451500,97000,97000,97100,96900,475
20240411,134000,18709356000,97000,97100,97200,97000,564
20240411,133900,18654573700,97200,97000,97200,97000,643
20240411,133800,18592152600,97000,97100,97200,97000,501
20240411,133700,18543519700,97100,97100,97200,97000,864
20240411,133600,18459630800,97000,97200,97200,97000,603
20240411,133500,18401078800,97200,97200,97200,97100,732
20240411,133400,18329953200,97100,97300,97300,97100,786
20240411,133300,18253546400,97300,97100,97300,97100,885
20240411,133200,18167550200,97200,97200,97300,97100,851
20240411,133100,18084842300,97200,97400,97400,97200,516
20240411,133000,18034663200,97400,97300,97400,97200,631
20240411,132900,17973275900,97300,97300,97400,97300,754
20240411,132800,17899877500,97300,97400,97500,97300,784
20240411,132700,17823521100,97400,97400,97600,97400,278
20240411,132600,17796407200,97500,97500,97600,97400,744
20240411,132500,17723857800,97500,97500,97600,97500,330
20240411,132400,17691669800,97500,97700,97700,97500,534
20240411,132300,17639566600,97700,97700,97800,97600,1259
20240411,132200,17516563400,97700,97800,97800,97700,304
20240411,132100,17486841100,97700,97700,97800,97700,309
20240411,132000,17456632800,97700,97700,97800,97700,1207
20240411,131900,17338597300,97700,97700,97800,97700,389
20240411,131800,17300563300,97800,97700,97800,97700,315
20240411,131700,17269762500,97800,97800,97800,97700,330
20240411,131600,17237494300,97800,97800,97900,97700,436
20240411,131500,17194840300,97900,97800,97900,97700,1003
20240411,131400,17096734800,97800,97800,97800,97700,445
20240411,131300,17053216600,97800,97800,97800,97700,405
20240411,131200,17013609200,97800,97800,97800,97700,105
20240411,131100,17003341900,97800,97800,97800,97700,303
20240411,131000,16973717400,97700,97700,97800,97700,300
20240411,130900,16944387200,97800,97700,97800,97700,189
20240411,130800,16925906100,97800,97700,97800,97700,319
20240411,130700,16894717000,97700,97600,97800,97600,225
20240411,130600,16872725800,97700,97700,97800,97600,519
20240411,130500,16822007000,97700,97600,97700,97500,813
20240411,130400,16742640200,97600,97600,97600,97500,660
20240411,130300,16678244200,97500,97600,97600,97500,316
20240411,130200,16647413600,97600,97500,97600,97500,84
20240411,130100,16639217200,97500,97500,97600,97400,755
20240411,130000,16565589100,97500,97600,97600,97500,373
20240411,125900,16529194000,97500,97500,97600,97400,443
20240411,125800,16485970700,97500,97500,97600,97400,708
20240411,125700,16416936700,97500,97500,97500,97400,625
20240411,125600,16356004600,97500,97500,97500,97400,257
20240411,125500,16330949000,97500,97600,97600,97400,394
20240411,125400,16292528000,97500,97600,97600,97500,310
20240411,125300,16262278900,97600,97700,97700,97300,565
20240411,125200,16207194300,97700,97600,97700,97400,4417
20240411,125100,15776489100,97700,97700,97700,97600,372
20240411,125000,15740153800,97600,97800,97800,97600,483
20240411,124900,15692969600,97800,97700,97800,97600,618
20240411,124800,15632586300,97700,97800,97800,97700,171
20240411,124700,15615863500,97700,97800,97800,97700,102
20240411,124600,15605890900,97700,97600,97800,97600,389
20240411,124500,15567880800,97600,97700,97700,97600,320
20240411,124400,15536617900,97700,97700,97800,97600,469
20240411,124300,15490798100,97600,97600,97700,97600,420
20240411,124200,15449778100,97600,97700,97700,97600,73
20240411,124100,15442646600,97700,97500,97700,97500,1162
20240411,124000,15329234600,97600,97400,97600,97400,582
20240411,123900,15272490500,97500,97500,97500,97400,84
20240411,123800,15264300800,97500,97600,97600,97400,129
20240411,123700,15251722300,97500,97600,97600,97400,240
20240411,123600,15228319000,97600,97500,97600,97400,246
20240411,123500,15204329800,97500,97500,97600,97400,336
20240411,123400,15171566200,97500,97500,97600,97400,537
20240411,123300,15119208100,97500,97500,97500,97400,273
20240411,123200,15092591500,97500,97500,97500,97400,509
20240411,123100,15042969900,97500,97500,97500,97400,443
20240411,123000,14999779100,97500,97400,97500,97300,1245
20240411,122900,14878445800,97400,97500,97500,97400,308
20240411,122800,14848422900,97400,97500,97500,97400,230
20240411,122700,14826013900,97400,97700,97700,97400,1124
20240411,122600,14716384100,97600,97700,97700,97600,394
20240411,122500,14677916000,97700,97700,97700,97600,109
20240411,122400,14667267600,97700,97700,97700,97600,107
20240411,122300,14656815000,97700,97700,97700,97600,1043
20240411,122200,14554928600,97700,97800,97800,97700,228
20240411,122100,14532631600,97800,97700,97800,97700,255
20240411,122000,14507707100,97800,97800,97800,97700,510
20240411,121900,14457830400,97800,97800,97800,97700,153
20240411,121800,14442872500,97800,97700,97800,97700,172
20240411,121700,14426051600,97700,97700,97800,97600,973
20240411,121600,14330992400,97700,97700,97700,97600,269
20240411,121500,14304713300,97700,97600,97700,97600,219
20240411,121400,14283318000,97700,97700,97700,97500,192
20240411,121300,14264578300,97500,97700,97700,97500,387
20240411,121200,14226804200,97700,97700,97700,97600,199
20240411,121100,14207362300,97700,97600,97700,97500,1200
20240411,121000,14090198400,97600,97600,97600,97500,102
20240411,120900,14080245600,97600,97500,97600,97500,108
20240411,120800,14069706500,97600,97600,97600,97500,266
20240411,120700,14043745300,97500,97700,97700,97500,184
20240411,120600,14025785500,97700,97700,97700,97500,515
20240411,120500,13975501600,97700,97700,97800,97600,624
20240411,120400,13914541100,97800,97700,97800,97600,520
20240411,120300,13863739200,97700,97700,97700,97600,86
20240411,120200,13855337500,97700,97700,97700,97600,270
20240411,120100,13828962500,97600,97600,97700,97500,309
20240411,120000,13798802700,97600,97600,97600,97500,202
20240411,115900,13779087800,97600,97600,97600,97500,360
20240411,115800,13743957100,97500,97600,97600,97400,173
20240411,115700,13727085400,97600,97600,97600,97500,365
20240411,115600,13691493400,97600,97600,97600,97500,936
20240411,115500,13600144300,97600,97400,97600,97400,211
20240411,115400,13579573300,97500,97500,97600,97400,832
20240411,115300,13498454600,97500,97400,97500,97400,166
20240411,115200,13482276200,97400,97500,97500,97300,378
20240411,115100,13445459800,97400,97500,97500,97400,171
20240411,115000,13428798700,97400,97400,97500,97400,385
20240411,114900,13391293200,97500,97400,97500,97400,99
20240411,114800,13381647500,97400,97500,97500,97400,578
20240411,114700,13325339300,97400,97500,97500,97400,280
20240411,114600,13298040500,97500,97400,97500,97400,219
20240411,114500,13276693000,97500,97400,97500,97400,161
20240411,114400,13260997400,97500,97400,97500,97300,695
20240411,114300,13193299900,97400,97400,97400,97300,99
20240411,114200,13183661000,97300,97400,97600,97200,815
20240411,114100,13104302500,97300,97400,97500,97300,1617
20240411,114000,12946940800,97400,97300,97600,97300,232
20240411,113900,12924324300,97500,97500,97600,97300,210
20240411,113800,12903851700,97600,97600,97600,97300,692
20240411,113700,12836381700,97400,97600,97600,97400,945
20240411,113600,12744316400,97400,97600,97700,97400,226
20240411,113500,12722261600,97600,97600,97600,97500,925
20240411,113400,12632021000,97600,97600,97600,97500,170
20240411,113300,12615433700,97500,97800,97800,97500,1394
20240411,113200,12479371600,97700,97800,97800,97600,353
20240411,113100,12444880800,97700,97800,97800,97600,462
20240411,113000,12399741800,97800,97800,97800,97700,234
20240411,112900,12376858600,97800,97800,97800,97600,339
20240411,112800,12343746300,97800,97800,97800,97600,640
20240411,112700,12281221100,97800,97700,97800,97600,438
20240411,112600,12238426700,97700,97600,97700,97600,203
20240411,112500,12218598100,97700,97600,97700,97600,107
20240411,112400,12208146400,97600,97600,97700,97600,348
20240411,112300,12174171100,97600,97500,97700,97500,1359
20240411,112200,12041585400,97600,97500,97600,97500,416
20240411,112100,12000987300,97600,97600,97600,97500,616
20240411,112000,11940880300,97500,97600,97600,97500,150
20240411,111900,11926241200,97600,97600,97600,97500,353
20240411,111800,11891795400,97600,97500,97600,97400,296
20240411,111700,11862929900,97500,97600,97600,97400,469
20240411,111600,11817196900,97600,97600,97700,97600,627
20240411,111500,11755991900,97700,97700,97700,97600,205
20240411,111400,11735966100,97700,97700,97700,97600,587
20240411,111300,11678631900,97700,97900,97900,97700,565
20240411,111200,11623371200,97900,97900,97900,97800,243
20240411,111100,11599585700,97900,98100,98100,97800,2052
20240411,111000,11398579700,98100,97900,98100,97900,1765
20240411,110900,11225573100,98000,98000,98000,97900,404
20240411,110800,11185983900,97900,97900,98000,97800,826
20240411,110700,11105118600,97900,97900,97900,97700,279
20240411,110600,11077824300,97800,98000,98000,97700,262
20240411,110500,11052178200,98000,97900,98000,97800,381
20240411,110400,11014883500,97800,97900,98000,97800,710
20240411,110300,10945410400,98000,98000,98000,97800,1017
20240411,110200,10845838500,97900,98000,98000,97900,4591
20240411,110100,10395929500,97900,98000,98000,97800,902
20240411,110000,10307618100,98000,98000,98000,97700,2805
20240411,105900,10033054700,97900,97900,97900,97800,1910
20240411,105800,9846114400,97900,97800,97900,97800,871
20240411,105700,9760913100,97800,97900,97900,97700,733
20240411,105600,9689231700,97900,97700,97900,97700,425
20240411,105500,9647682200,97700,97900,97900,97600,994
20240411,105400,9550568700,97900,97900,97900,97700,1326
20240411,105300,9420861500,97800,97700,97900,97600,1611
20240411,105200,9263329800,97700,97700,97700,97600,273
20240411,105100,9236666100,97700,97600,97700,97500,489
20240411,105000,9188915400,97600,97600,97600,97500,523
20240411,104900,9137872200,97600,97300,97600,97300,1342
20240411,104800,9007033300,97400,97300,97500,97300,347
20240411,104700,8973240700,97400,97400,97500,97200,542
20240411,104600,8920461500,97300,97400,97400,97300,347
20240411,104500,8886689100,97400,97400,97400,97200,649
20240411,104400,8823485100,97400,97200,97400,97200,1851
20240411,104300,8643448400,97300,97200,97300,97200,798
20240411,104200,8565871500,97100,97200,97200,97100,620
20240411,104100,8505629800,97200,97200,97300,97000,1838
20240411,104000,8327069200,97200,97200,97400,97200,853
20240411,103900,8244072600,97300,97200,97300,97200,1056
20240411,103800,8141395800,97200,97200,97300,97100,1144
20240411,103700,8030184400,97300,97300,97300,97200,1138
20240411,103600,7919523900,97300,97500,97600,97300,2733
20240411,103500,7653215700,97400,97400,97500,97300,918
20240411,103400,7563779400,97300,97400,97500,97200,573
20240411,103300,7508014000,97400,97200,97500,97100,1807
20240411,103200,7332182600,97200,97100,97200,97000,605
20240411,103100,7273399000,97100,97200,97200,97000,410
20240411,103000,7233598000,97200,97200,97200,97000,768
20240411,102900,7159031100,97200,96900,97200,96900,1690
20240411,102800,6995017800,97000,96900,97000,96800,810
20240411,102700,6916522300,96900,96700,96900,96700,389
20240411,102600,6878859400,96700,96800,96800,96700,663
20240411,102500,6814708900,96800,96800,96900,96700,522
20240411,102400,6764152100,96800,96700,96900,96700,1002
20240411,102300,6667159100,96700,96700,96800,96700,330
20240411,102200,6635225500,96600,96700,96800,96600,135
20240411,102100,6622173200,96700,96800,96800,96700,711
20240411,102000,6553384800,96700,96800,96800,96700,345
20240411,101900,6520016600,96700,96800,96800,96600,474
20240411,101800,6474186000,96800,96700,96900,96700,755
20240411,101700,6401128900,96600,96600,96700,96600,571
20240411,101600,6345935100,96600,96800,96900,96600,392
20240411,101500,6308004800,96900,97000,97100,96800,634
20240411,101400,6246534900,97000,97000,97100,96900,1127
20240411,101300,6137218100,97000,96900,97000,96900,880
20240411,101200,6051903000,96800,96800,96900,96700,148
20240411,101100,6037571500,96800,96800,96900,96800,536
20240411,101000,5985677300,96900,96900,97000,96700,591
20240411,100900,5928429100,96900,96600,97000,96500,522
20240411,100800,5877907600,96600,96800,96800,96500,631
20240411,100700,5816871100,96700,96800,96800,96600,476
20240411,100600,5770827900,96800,96600,96800,96600,876
20240411,100500,5686171200,96500,96400,96600,96300,795
20240411,100400,5609470600,96400,96200,96400,96200,660
20240411,100300,5545921200,96200,96200,96200,96100,86
20240411,100200,5537648100,96200,96300,96400,96200,858
20240411,100100,5455021700,96200,96300,96400,96100,720
20240411,100000,5385728700,96400,96300,96400,96200,284
20240411,095900,5358375300,96300,96300,96400,96200,516
20240411,095800,5308684900,96300,96200,96300,96200,161
20240411,095700,5293195600,96200,96200,96200,96100,452
20240411,095600,5249729700,96200,96000,96300,96000,1158
20240411,095500,5138423900,96000,96000,96000,96000,89
20240411,095400,5129879900,96000,95900,96000,95900,163
20240411,095300,5114244500,95800,95800,95900,95700,568
20240411,095200,5059800600,95800,95600,95800,95600,304
20240411,095100,5030698100,95600,95800,95800,95600,570
20240411,095000,4976176600,95800,95800,95800,95700,64
20240411,094900,4970048300,95700,95800,95800,95700,197
20240411,094800,4951184200,95800,95700,95800,95700,166
20240411,094700,4935295700,95700,95900,95900,95700,403
20240411,094600,4896694000,95900,95800,95900,95700,415
20240411,094500,4856924100,95800,95600,95800,95500,405
20240411,094400,4818211400,95800,95600,95800,95600,306
20240411,094300,4788937200,95700,95600,95700,95600,656
20240411,094200,4726166200,95700,95500,95700,95500,232
20240411,094100,4703989700,95500,95500,95600,95400,219
20240411,094000,4683066300,95500,95400,95700,95400,416
20240411,093900,4643303800,95500,95400,95600,95300,523
20240411,093800,4593380700,95500,95200,95600,95200,587
20240411,093700,4537391800,95300,95200,95500,95200,474
20240411,093600,4492212400,95400,95500,95600,95200,605
20240411,093500,4434480000,95300,95400,95800,95300,2166
20240411,093400,4227610600,95300,95300,95500,95000,1780
20240411,093300,4058028800,95300,95000,95300,95000,620
20240411,093200,3999016800,95000,95100,95300,95000,1216
20240411,093100,3883353700,95100,94800,95100,94800,1791
20240411,093000,3713373000,94800,94700,94800,94600,1017
20240411,092900,3617009100,94700,94600,94700,94600,778
20240411,092800,3543350700,94700,94800,94800,94700,1100
20240411,092700,3439178600,94700,94900,94900,94600,1492
20240411,092600,3297911900,94800,94800,94800,94700,3302
20240411,092500,2984986200,94900,95000,95000,94800,1197
20240411,092400,2871400500,95000,95000,95100,94900,688
20240411,092300,2806029900,95000,95100,95100,94900,2482
20240411,092200,2570184800,95100,95400,95400,95000,1972
20240411,092100,2382567800,95400,95400,95400,95200,1007
20240411,092000,2286608100,95400,95700,95700,95400,534
20240411,091900,2235628900,95700,95500,95700,95300,725
20240411,091800,2166449900,95300,95600,95600,95200,438
20240411,091700,2124642400,95400,95200,95600,95100,690
20240411,091600,2058894400,95100,95300,95300,95100,708
20240411,091500,1991510400,95300,95400,95400,95200,740
20240411,091400,1921020500,95400,95400,95500,95300,512
20240411,091300,1872169800,95600,95500,95900,95400,1226
20240411,091200,1755128500,95600,95900,95900,95500,413
20240411,091100,1715657600,95600,96100,96100,95500,2107
20240411,091000,1513947100,96000,96000,96100,95900,666
20240411,090900,1450024400,96000,96000,96100,95900,545
20240411,090800,1397708000,96000,96200,96200,95900,866
20240411,090700,1314562900,96100,96200,96300,96100,348
20240411,090600,1281079300,96200,96100,96500,96100,497
20240411,090500,1233263700,96100,96000,96400,96000,839
20240411,090400,1152557100,96000,95800,96400,95800,1489
20240411,090300,1009560800,95800,95700,95900,95500,842
20240411,090200,928975000,95800,95700,95800,95000,2346
20240411,090100,704892300,95700,95200,95900,95200,2088
20240411,090000,505391300,95200,95400,95400,94800,5305