KissMeData/271560/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,203200,13191551200,96300,96300,96300,96300,4055
20240415,203100,13191551200,96300,96300,96300,96300,0
20240415,203000,13191551200,96300,96300,96300,96300,0
20240415,202900,13191551200,96300,96300,96300,96300,0
20240415,202800,13191551200,96300,96300,96300,96300,0
20240415,202700,13191551200,96300,96300,96300,96300,0
20240415,202600,13191551200,96300,96300,96300,96300,0
20240415,202500,13191551200,96300,96300,96300,96300,0
20240415,202400,13191551200,96300,96300,96300,96300,0
20240415,202300,13191551200,96300,96300,96300,96300,0
20240415,202200,13191551200,96300,96300,96300,96300,0
20240415,202100,13191551200,96300,96300,96300,96300,0
20240415,202000,13191551200,96300,96300,96300,96300,0
20240415,201900,13191551200,96300,96300,96300,96300,0
20240415,201800,13191551200,96300,96300,96300,96300,0
20240415,201700,13191551200,96300,96300,96300,96300,0
20240415,201600,13191551200,96300,96300,96300,96300,0
20240415,201500,13191551200,96300,96300,96300,96300,0
20240415,201400,13191551200,96300,96300,96300,96300,0
20240415,201300,13191551200,96300,96300,96300,96300,0
20240415,201200,13191551200,96300,96300,96300,96300,0
20240415,201100,13191551200,96300,96300,96300,96300,0
20240415,201000,13191551200,96300,96300,96300,96300,0
20240415,200900,13191551200,96300,96300,96300,96300,0
20240415,200800,13191551200,96300,96300,96300,96300,0
20240415,200700,13191551200,96300,96300,96300,96300,0
20240415,200600,13191551200,96300,96300,96300,96300,0
20240415,200500,13191551200,96300,96300,96300,96300,0
20240415,200400,13191551200,96300,96300,96300,96300,0
20240415,200300,13191551200,96300,96300,96300,96300,0
20240415,200200,13191551200,96300,96300,96300,96300,4055
20240415,200100,13191551200,96300,96300,96300,96300,0
20240415,200000,13191551200,96300,96300,96300,96300,0
20240415,195900,13191551200,96300,96300,96300,96300,0
20240415,195800,13191551200,96300,96300,96300,96300,0
20240415,195700,13191551200,96300,96300,96300,96300,0
20240415,195600,13191551200,96300,96300,96300,96300,0
20240415,195500,13191551200,96300,96300,96300,96300,0
20240415,195400,13191551200,96300,96300,96300,96300,0
20240415,195300,13191551200,96300,96300,96300,96300,0
20240415,195200,13191551200,96300,96300,96300,96300,0
20240415,195100,13191551200,96300,96300,96300,96300,0
20240415,195000,13191551200,96300,96300,96300,96300,0
20240415,194900,13191551200,96300,96300,96300,96300,0
20240415,194800,13191551200,96300,96300,96300,96300,0
20240415,194700,13191551200,96300,96300,96300,96300,0
20240415,194600,13191551200,96300,96300,96300,96300,0
20240415,194500,13191551200,96300,96300,96300,96300,0
20240415,194400,13191551200,96300,96300,96300,96300,0
20240415,194300,13191551200,96300,96300,96300,96300,0
20240415,194200,13191551200,96300,96300,96300,96300,0
20240415,194100,13191551200,96300,96300,96300,96300,0
20240415,194000,13191551200,96300,96300,96300,96300,0
20240415,193900,13191551200,96300,96300,96300,96300,0
20240415,193800,13191551200,96300,96300,96300,96300,0
20240415,193700,13191551200,96300,96300,96300,96300,0
20240415,193600,13191551200,96300,96300,96300,96300,0
20240415,193500,13191551200,96300,96300,96300,96300,0
20240415,193400,13191551200,96300,96300,96300,96300,0
20240415,193300,13191551200,96300,96300,96300,96300,0
20240415,193200,13191551200,96300,96300,96300,96300,4055
20240415,193100,13191551200,96300,96300,96300,96300,0
20240415,193000,13191551200,96300,96300,96300,96300,0
20240415,192900,13191551200,96300,96300,96300,96300,0
20240415,192800,13191551200,96300,96300,96300,96300,0
20240415,192700,13191551200,96300,96300,96300,96300,0
20240415,192600,13191551200,96300,96300,96300,96300,0
20240415,192500,13191551200,96300,96300,96300,96300,0
20240415,192400,13191551200,96300,96300,96300,96300,0
20240415,192300,13191551200,96300,96300,96300,96300,0
20240415,192200,13191551200,96300,96300,96300,96300,0
20240415,192100,13191551200,96300,96300,96300,96300,0
20240415,192000,13191551200,96300,96300,96300,96300,0
20240415,191900,13191551200,96300,96300,96300,96300,0
20240415,191800,13191551200,96300,96300,96300,96300,0
20240415,191700,13191551200,96300,96300,96300,96300,0
20240415,191600,13191551200,96300,96300,96300,96300,0
20240415,191500,13191551200,96300,96300,96300,96300,0
20240415,191400,13191551200,96300,96300,96300,96300,0
20240415,191300,13191551200,96300,96300,96300,96300,0
20240415,191200,13191551200,96300,96300,96300,96300,0
20240415,191100,13191551200,96300,96300,96300,96300,0
20240415,191000,13191551200,96300,96300,96300,96300,0
20240415,190900,13191551200,96300,96300,96300,96300,0
20240415,190800,13191551200,96300,96300,96300,96300,0
20240415,190700,13191551200,96300,96300,96300,96300,0
20240415,190600,13191551200,96300,96300,96300,96300,0
20240415,190500,13191551200,96300,96300,96300,96300,0
20240415,190400,13191551200,96300,96300,96300,96300,0
20240415,190300,13191551200,96300,96300,96300,96300,0
20240415,190200,13191551200,96300,96300,96300,96300,4055
20240415,190100,13191551200,96300,96300,96300,96300,0
20240415,190000,13191551200,96300,96300,96300,96300,0
20240415,185900,13191551200,96300,96300,96300,96300,0
20240415,185800,13191551200,96300,96300,96300,96300,0
20240415,185700,13191551200,96300,96300,96300,96300,0
20240415,185600,13191551200,96300,96300,96300,96300,0
20240415,185500,13191551200,96300,96300,96300,96300,0
20240415,185400,13191551200,96300,96300,96300,96300,0
20240415,185300,13191551200,96300,96300,96300,96300,0
20240415,185200,13191551200,96300,96300,96300,96300,0
20240415,185100,13191551200,96300,96300,96300,96300,0
20240415,185000,13191551200,96300,96300,96300,96300,0
20240415,184900,13191551200,96300,96300,96300,96300,0
20240415,184800,13191551200,96300,96300,96300,96300,0
20240415,184700,13191551200,96300,96300,96300,96300,0
20240415,184600,13191551200,96300,96300,96300,96300,0
20240415,184500,13191551200,96300,96300,96300,96300,0
20240415,184400,13191551200,96300,96300,96300,96300,0
20240415,184300,13191551200,96300,96300,96300,96300,0
20240415,184200,13191551200,96300,96300,96300,96300,0
20240415,184100,13191551200,96300,96300,96300,96300,0
20240415,184000,13191551200,96300,96300,96300,96300,0
20240415,183900,13191551200,96300,96300,96300,96300,0
20240415,183800,13191551200,96300,96300,96300,96300,0
20240415,183700,13191551200,96300,96300,96300,96300,0
20240415,183600,13191551200,96300,96300,96300,96300,0
20240415,183500,13191551200,96300,96300,96300,96300,0
20240415,183400,13191551200,96300,96300,96300,96300,0
20240415,183300,13191551200,96300,96300,96300,96300,0
20240415,183200,13191551200,96300,96300,96300,96300,4055
20240415,183100,13191551200,96300,96300,96300,96300,0
20240415,183000,13191551200,96300,96300,96300,96300,0
20240415,182900,13191551200,96300,96300,96300,96300,0
20240415,182800,13191551200,96300,96300,96300,96300,0
20240415,182700,13191551200,96300,96300,96300,96300,0
20240415,182600,13191551200,96300,96300,96300,96300,0
20240415,182500,13191551200,96300,96300,96300,96300,0
20240415,182400,13191551200,96300,96300,96300,96300,0
20240415,182300,13191551200,96300,96300,96300,96300,0
20240415,182200,13191551200,96300,96300,96300,96300,0
20240415,182100,13191551200,96300,96300,96300,96300,0
20240415,182000,13191551200,96300,96300,96300,96300,0
20240415,181900,13191551200,96300,96300,96300,96300,0
20240415,181800,13191551200,96300,96300,96300,96300,0
20240415,181700,13191551200,96300,96300,96300,96300,0
20240415,181600,13191551200,96300,96300,96300,96300,0
20240415,181500,13191551200,96300,96300,96300,96300,0
20240415,181400,13191551200,96300,96300,96300,96300,0
20240415,181300,13191551200,96300,96300,96300,96300,0
20240415,181200,13191551200,96300,96300,96300,96300,0
20240415,181100,13191551200,96300,96300,96300,96300,0
20240415,181000,13191551200,96300,96300,96300,96300,0
20240415,180900,13191551200,96300,96300,96300,96300,0
20240415,180800,13191551200,96300,96300,96300,96300,0
20240415,180700,13191551200,96300,96300,96300,96300,0
20240415,180600,13191551200,96300,96300,96300,96300,0
20240415,180500,13191551200,96300,96300,96300,96300,0
20240415,180400,13191551200,96300,96300,96300,96300,0
20240415,180300,13191551200,96300,96300,96300,96300,0
20240415,180200,13191551200,96300,96300,96300,96300,4055
20240415,180100,13191551200,96300,96300,96300,96300,0
20240415,180000,13191551200,96300,96300,96300,96300,0
20240415,175900,13191551200,96300,96300,96300,96300,0
20240415,175800,13191551200,96300,96300,96300,96300,0
20240415,175700,13191551200,96300,96300,96300,96300,0
20240415,175600,13191551200,96300,96300,96300,96300,0
20240415,175500,13191551200,96300,96300,96300,96300,0
20240415,175400,13191551200,96300,96300,96300,96300,0
20240415,175300,13191551200,96300,96300,96300,96300,0
20240415,175200,13191551200,96300,96300,96300,96300,0
20240415,175100,13191551200,96300,96300,96300,96300,0
20240415,175000,13191551200,96300,96300,96300,96300,0
20240415,174900,13191551200,96300,96300,96300,96300,0
20240415,174800,13191551200,96300,96300,96300,96300,0
20240415,174700,13191551200,96300,96300,96300,96300,0
20240415,174600,13191551200,96300,96300,96300,96300,0
20240415,174500,13191551200,96300,96300,96300,96300,0
20240415,174400,13191551200,96300,96300,96300,96300,0
20240415,174300,13191551200,96300,96300,96300,96300,0
20240415,174200,13191551200,96300,96300,96300,96300,0
20240415,174100,13191551200,96300,96300,96300,96300,0
20240415,174000,13191551200,96300,96300,96300,96300,0
20240415,173900,13191551200,96300,96300,96300,96300,0
20240415,173800,13191551200,96300,96300,96300,96300,0
20240415,173700,13191551200,96300,96300,96300,96300,0
20240415,173600,13191551200,96300,96300,96300,96300,0
20240415,173500,13191551200,96300,96300,96300,96300,0
20240415,173400,13191551200,96300,96300,96300,96300,0
20240415,173300,13191551200,96300,96300,96300,96300,0
20240415,173200,13191551200,96300,96300,96300,96300,4055
20240415,173100,13191551200,96300,96300,96300,96300,0
20240415,173000,13191551200,96300,96300,96300,96300,0
20240415,172900,13191551200,96300,96300,96300,96300,0
20240415,172800,13191551200,96300,96300,96300,96300,0
20240415,172700,13191551200,96300,96300,96300,96300,0
20240415,172600,13191551200,96300,96300,96300,96300,0
20240415,172500,13191551200,96300,96300,96300,96300,0
20240415,172400,13191551200,96300,96300,96300,96300,0
20240415,172300,13191551200,96300,96300,96300,96300,0
20240415,172200,13191551200,96300,96300,96300,96300,0
20240415,172100,13191551200,96300,96300,96300,96300,0
20240415,172000,13191551200,96300,96300,96300,96300,0
20240415,171900,13191551200,96300,96300,96300,96300,0
20240415,171800,13191551200,96300,96300,96300,96300,0
20240415,171700,13191551200,96300,96300,96300,96300,0
20240415,171600,13191551200,96300,96300,96300,96300,0
20240415,171500,13191551200,96300,96300,96300,96300,0
20240415,171400,13191551200,96300,96300,96300,96300,0
20240415,171300,13191551200,96300,96300,96300,96300,0
20240415,171200,13191551200,96300,96300,96300,96300,0
20240415,171100,13191551200,96300,96300,96300,96300,0
20240415,171000,13191551200,96300,96300,96300,96300,0
20240415,170900,13191551200,96300,96300,96300,96300,0
20240415,170800,13191551200,96300,96300,96300,96300,0
20240415,170700,13191551200,96300,96300,96300,96300,0
20240415,170600,13191551200,96300,96300,96300,96300,0
20240415,170500,13191551200,96300,96300,96300,96300,0
20240415,170400,13191551200,96300,96300,96300,96300,0
20240415,170300,13191551200,96300,96300,96300,96300,0
20240415,170200,13191551200,96300,96300,96300,96300,4055
20240415,170100,13191551200,96300,96300,96300,96300,0
20240415,170000,13191551200,96300,96300,96300,96300,0
20240415,165900,13191551200,96300,96300,96300,96300,0
20240415,165800,13191551200,96300,96300,96300,96300,0
20240415,165700,13191551200,96300,96300,96300,96300,0
20240415,165600,13191551200,96300,96300,96300,96300,0
20240415,165500,13191551200,96300,96300,96300,96300,0
20240415,165400,13191551200,96300,96300,96300,96300,0
20240415,165300,13191551200,96300,96300,96300,96300,0
20240415,165200,13191551200,96300,96300,96300,96300,0
20240415,165100,13191551200,96300,96300,96300,96300,0
20240415,165000,13191551200,96300,96300,96300,96300,0
20240415,164900,13191551200,96300,96300,96300,96300,0
20240415,164800,13191551200,96300,96300,96300,96300,0
20240415,164700,13191551200,96300,96300,96300,96300,0
20240415,164600,13191551200,96300,96300,96300,96300,0
20240415,164500,13191551200,96300,96300,96300,96300,0
20240415,164400,13191551200,96300,96300,96300,96300,0
20240415,164300,13191551200,96300,96300,96300,96300,0
20240415,164200,13191551200,96300,96300,96300,96300,0
20240415,164100,13191551200,96300,96300,96300,96300,0
20240415,164000,13191551200,96300,96300,96300,96300,0
20240415,163900,13191551200,96300,96300,96300,96300,0
20240415,163800,13191551200,96300,96300,96300,96300,0
20240415,163700,13191551200,96300,96300,96300,96300,0
20240415,163600,13191551200,96300,96300,96300,96300,0
20240415,163500,13191551200,96300,96300,96300,96300,0
20240415,163400,13191551200,96300,96300,96300,96300,0
20240415,163300,13191551200,96300,96300,96300,96300,0
20240415,163200,13191551200,96300,96300,96300,96300,4055
20240415,163100,13191551200,96300,96300,96300,96300,0
20240415,163000,13191551200,96300,96300,96300,96300,0
20240415,162900,13191551200,96300,96300,96300,96300,0
20240415,162800,13191551200,96300,96300,96300,96300,0
20240415,162700,13191551200,96300,96300,96300,96300,0
20240415,162600,13191551200,96300,96300,96300,96300,0
20240415,162500,13191551200,96300,96300,96300,96300,0
20240415,162400,13191551200,96300,96300,96300,96300,0
20240415,162300,13191551200,96300,96300,96300,96300,0
20240415,162200,13191551200,96300,96300,96300,96300,0
20240415,162100,13191551200,96300,96300,96300,96300,0
20240415,162000,13191551200,96300,96300,96300,96300,0
20240415,161900,13191551200,96300,96300,96300,96300,0
20240415,161800,13191551200,96300,96300,96300,96300,0
20240415,161700,13191551200,96300,96300,96300,96300,0
20240415,161600,13191551200,96300,96300,96300,96300,0
20240415,161500,13191551200,96300,96300,96300,96300,0
20240415,161400,13191551200,96300,96300,96300,96300,0
20240415,161300,13191551200,96300,96300,96300,96300,0
20240415,161200,13191551200,96300,96300,96300,96300,0
20240415,161100,13191551200,96300,96300,96300,96300,0
20240415,161000,13191551200,96300,96300,96300,96300,0
20240415,160900,13191551200,96300,96300,96300,96300,0
20240415,160800,13191551200,96300,96300,96300,96300,0
20240415,160700,13191551200,96300,96300,96300,96300,0
20240415,160600,13191551200,96300,96300,96300,96300,0
20240415,160500,13191551200,96300,96300,96300,96300,0
20240415,160400,13191551200,96300,96300,96300,96300,0
20240415,160300,13191551200,96300,96300,96300,96300,0
20240415,160200,13191551200,96300,96300,96300,96300,4055
20240415,160100,13191551200,96300,96300,96300,96300,0
20240415,160000,13191551200,96300,96300,96300,96300,0
20240415,155900,13191551200,96300,96300,96300,96300,0
20240415,155800,13191551200,96300,96300,96300,96300,0
20240415,155700,13191551200,96300,96300,96300,96300,0
20240415,155600,13191551200,96300,96300,96300,96300,0
20240415,155500,13191551200,96300,96300,96300,96300,0
20240415,155400,13191551200,96300,96300,96300,96300,0
20240415,155300,13191551200,96300,96300,96300,96300,0
20240415,155200,13191551200,96300,96300,96300,96300,0
20240415,155100,13191551200,96300,96300,96300,96300,0
20240415,155000,13191551200,96300,96300,96300,96300,0
20240415,154900,13191551200,96300,96300,96300,96300,0
20240415,154800,13191551200,96300,96300,96300,96300,0
20240415,154700,13191551200,96300,96300,96300,96300,0
20240415,154600,13191551200,96300,96300,96300,96300,0
20240415,154500,13191551200,96300,96300,96300,96300,0
20240415,154400,13191551200,96300,96300,96300,96300,0
20240415,154300,13191551200,96300,96300,96300,96300,0
20240415,154200,13191551200,96300,96300,96300,96300,0
20240415,154100,13191551200,96300,96300,96300,96300,0
20240415,154000,13191551200,96300,96300,96300,96300,0
20240415,153900,13191551200,96300,96300,96300,96300,0
20240415,153800,13191551200,96300,96300,96300,96300,0
20240415,153700,13191551200,96300,96300,96300,96300,0
20240415,153600,13191551200,96300,96300,96300,96300,0
20240415,153500,13191551200,96300,96300,96300,96300,0
20240415,153400,13191551200,96300,96300,96300,96300,0
20240415,153300,13191551200,96300,96300,96300,96300,0
20240415,153200,13191551200,96300,96300,96300,96300,4055
20240415,153100,13191551200,96300,96300,96300,96300,0
20240415,153000,13191551200,96300,96300,96300,96300,4055
20240415,152900,12801054700,96300,96300,96300,96300,0
20240415,152800,12801054700,96300,96300,96300,96300,0
20240415,152700,12801054700,96300,96300,96300,96300,0
20240415,152600,12801054700,96300,96300,96300,96300,0
20240415,152500,12801054700,96300,96300,96300,96300,0
20240415,152400,12801054700,96300,96300,96300,96300,0
20240415,152300,12801054700,96300,96300,96300,96300,0
20240415,152200,12801054700,96300,96300,96300,96300,0
20240415,152100,12801054700,96300,96300,96300,96300,0
20240415,152000,12801054700,96300,96300,96300,96300,0
20240415,151900,12801054700,96300,96100,96300,96100,57
20240415,151800,12795574700,96100,96200,96200,96100,164
20240415,151700,12779800300,96200,96200,96200,96100,162
20240415,151600,12764225600,96200,96100,96200,96100,291
20240415,151500,12736232500,96200,96200,96200,96100,319
20240415,151400,12705546900,96100,96200,96200,96100,91
20240415,151300,12696794800,96200,96300,96300,96200,383
20240415,151200,12659944400,96300,96300,96300,96200,45
20240415,151100,12655611600,96300,96300,96400,96200,175
20240415,151000,12638758400,96300,96300,96400,96200,359
20240415,150900,12604196100,96300,96300,96400,96200,66
20240415,150800,12597838100,96400,96400,96400,96100,178
20240415,150700,12580697100,96300,96400,96400,96100,494
20240415,150600,12533154400,96400,96400,96400,96100,243
20240415,150500,12509751000,96400,96500,96500,96200,1151
20240415,150400,12398910200,96500,96400,96500,96300,595
20240415,150300,12341551300,96400,96300,96400,96300,231
20240415,150200,12319288100,96300,96400,96400,96200,154
20240415,150100,12304444100,96400,96300,96400,96200,459
20240415,150000,12260231000,96300,96300,96400,96200,213
20240415,145900,12239715500,96300,96200,96300,96200,288
20240415,145800,12211985700,96300,96200,96300,96200,291
20240415,145700,12183985100,96300,96300,96400,96200,286
20240415,145600,12156444100,96300,96400,96400,96200,29
20240415,145500,12153650600,96400,96400,96400,96200,227
20240415,145400,12131792600,96400,96300,96400,96200,317
20240415,145300,12101265500,96300,96200,96300,96100,116
20240415,145200,12090102700,96300,96300,96300,96100,608
20240415,145100,12031585600,96300,96300,96300,96200,693
20240415,145000,11964880100,96300,96200,96300,96100,98
20240415,144900,11955451500,96200,96400,96400,96200,574
20240415,144800,11900201900,96400,96300,96400,96200,390
20240415,144700,11862641900,96300,96300,96300,96200,80
20240415,144600,11854939300,96200,96300,96300,96200,260
20240415,144500,11829914500,96300,96300,96300,96200,276
20240415,144400,11803338100,96200,96300,96300,96200,189
20240415,144300,11785152700,96200,96200,96300,96100,409
20240415,144200,11745812200,96300,96300,96300,96200,70
20240415,144100,11739072800,96300,96200,96300,96100,369
20240415,144000,11703558600,96200,96400,96400,96100,948
20240415,143900,11612324800,96400,96300,96400,96200,372
20240415,143800,11576500600,96300,96300,96300,96200,267
20240415,143700,11550790200,96200,96300,96400,96200,568
20240415,143600,11496100600,96300,96300,96400,96300,243
20240415,143500,11472696100,96200,96300,96300,96200,368
20240415,143400,11437266700,96300,96300,96300,96200,141
20240415,143300,11423695800,96300,96300,96300,96200,109
20240415,143200,11413199800,96200,96300,96300,96200,257
20240415,143100,11388452000,96300,96300,96300,96200,307
20240415,143000,11358900400,96300,96200,96300,96200,254
20240415,142900,11334455700,96300,96300,96300,96200,337
20240415,142800,11302004000,96300,96300,96300,96200,136
20240415,142700,11288918100,96300,96300,96300,96200,90
20240415,142600,11280252300,96200,96200,96300,96100,261
20240415,142500,11255141600,96200,96200,96200,96100,175
20240415,142400,11238315600,96100,96200,96200,96100,93
20240415,142300,11229370800,96200,96100,96200,96100,61
20240415,142200,11223503700,96100,96300,96300,96000,1752
20240415,142100,11055133400,96300,96300,96300,96200,229
20240415,142000,11033098600,96300,96200,96300,96100,217
20240415,141900,11012223100,96100,95900,96200,95800,839
20240415,141800,10931687000,96000,96000,96000,95900,100
20240415,141700,10922089500,96000,96000,96000,95500,314
20240415,141600,10891988500,96000,96000,96000,95500,564
20240415,141500,10837977100,96000,96000,96000,95900,85
20240415,141400,10829818400,96000,96100,96100,95800,123
20240415,141300,10818016200,96100,96000,96200,95500,876
20240415,141200,10734124900,96000,96000,96000,95900,185
20240415,141100,10716366600,96000,96000,96000,95900,143
20240415,141000,10702648000,96000,96000,96100,95900,240
20240415,140900,10679607300,96000,96000,96100,95500,611
20240415,140800,10621050000,96100,96100,96100,96000,128
20240415,140700,10608754400,96100,95900,96100,95900,636
20240415,140600,10547693500,95900,96000,96100,95500,491
20240415,140500,10500723200,96100,96100,96100,95900,198
20240415,140400,10481722200,96100,96100,96200,95900,717
20240415,140300,10412832300,96200,96000,96200,95900,204
20240415,140200,10393237300,96000,96200,96200,95600,485
20240415,140100,10346752700,96100,96000,96200,96000,265
20240415,140000,10321291600,96000,95600,96000,95500,318
20240415,135900,10290870800,95800,95900,95900,95600,544
20240415,135800,10238830900,95800,95800,95900,95700,128
20240415,135700,10226576400,95700,95700,95900,95600,259
20240415,135600,10201783600,95700,95800,95900,95600,404
20240415,135500,10163093000,95900,95900,95900,95800,127
20240415,135400,10150924400,95800,95800,95900,95800,64
20240415,135300,10144791300,95900,95800,95900,95700,149
20240415,135200,10130513900,95800,95600,95800,95600,205
20240415,135100,10110907800,95700,95800,95800,95600,544
20240415,135000,10058842100,95900,96000,96000,95800,243
20240415,134900,10035541600,95900,95800,96000,95800,175
20240415,134800,10018761300,95900,95900,96000,95800,366
20240415,134700,9983673300,95900,95800,95900,95700,350
20240415,134600,9950145100,95700,95700,95900,95700,616
20240415,134500,9891141500,95800,95700,95800,95600,443
20240415,134400,9848714700,95700,95600,95700,95600,62
20240415,134300,9842785000,95600,95700,95800,95600,116
20240415,134200,9831682700,95600,95600,95700,95600,140
20240415,134100,9818295300,95600,95700,95700,95600,837
20240415,134000,9738275300,95700,95700,95700,95600,176
20240415,133900,9721440400,95700,95700,95800,95600,325
20240415,133800,9690341500,95600,95700,95700,95600,74
20240415,133700,9683265100,95700,95600,95700,95600,84
20240415,133600,9675229900,95600,95600,95700,95600,159
20240415,133500,9660027400,95600,95600,95700,95600,497
20240415,133400,9612508900,95600,95700,95700,95500,193
20240415,133300,9594057700,95600,95700,95700,95600,174
20240415,133200,9577418000,95700,95700,95700,95600,149
20240415,133100,9563161500,95700,95600,95700,95600,175
20240415,133000,9546421900,95600,95800,95800,95600,224
20240415,132900,9524994500,95800,95700,95800,95600,129
20240415,132800,9512645800,95800,95600,95800,95600,122
20240415,132700,9500970300,95600,95600,95700,95500,171
20240415,132600,9484621300,95600,95600,95600,95500,146
20240415,132500,9470665900,95500,95500,95600,95500,230
20240415,132400,9448696300,95600,95600,95600,95500,156
20240415,132300,9433791600,95600,95600,95600,95500,139
20240415,132200,9420511900,95500,95600,95600,95500,101
20240415,132100,9410862600,95600,95600,95800,95500,119
20240415,132000,9399482700,95500,95500,95600,95500,135
20240415,131900,9386581500,95600,95600,95700,95400,132
20240415,131800,9373968300,95600,95600,95600,95500,124
20240415,131700,9362124200,95500,95600,95600,95500,219
20240415,131600,9341204400,95600,95600,95600,95500,144
20240415,131500,9327443300,95600,95500,95700,95500,106
20240415,131400,9317311800,95600,95500,95700,95500,53
20240415,131300,9312247300,95500,95600,95700,95500,101
20240415,131200,9302595500,95600,95400,95700,95400,199
20240415,131100,9283597900,95700,95300,95800,95300,349
20240415,131000,9250228200,95500,95400,95600,95300,882
20240415,130900,9166013900,95300,95400,95500,95300,175
20240415,130800,9149328100,95500,95400,95500,95300,124
20240415,130700,9137497300,95400,95400,95500,95300,130
20240415,130600,9125099700,95300,95400,95500,95300,433
20240415,130500,9083805000,95200,95300,95400,95200,302
20240415,130400,9055022500,95300,95400,95500,95300,505
20240415,130300,9006881600,95500,95500,95500,95400,134
20240415,130200,8994093500,95400,95500,95500,95400,67
20240415,130100,8987698700,95400,95400,95500,95400,135
20240415,130000,8974816500,95500,95400,95500,95400,187
20240415,125900,8956969200,95500,95600,95600,95400,167
20240415,125800,8941021800,95600,95600,95600,95500,91
20240415,125700,8932325400,95500,95600,95600,95500,133
20240415,125600,8919622200,95600,95500,95600,95500,54
20240415,125500,8914464400,95600,95400,95600,95400,163
20240415,125400,8898892300,95400,95500,95500,95400,153
20240415,125300,8884292600,95400,95500,95600,95400,94
20240415,125200,8875317700,95600,95600,95600,95500,37
20240415,125100,8871783200,95500,95600,95600,95400,187
20240415,125000,8853924400,95500,95600,95600,95500,97
20240415,124900,8844656700,95600,95600,95600,95500,107
20240415,124800,8834431400,95500,95600,95600,95500,151
20240415,124700,8820008800,95600,95600,95600,95500,116
20240415,124600,8808921000,95600,95600,95600,95500,67
20240415,124500,8802520800,95600,95500,95600,95500,65
20240415,124400,8796311500,95600,95500,95600,95500,123
20240415,124300,8784559200,95600,95600,95600,95500,88
20240415,124200,8776150200,95600,95500,95600,95500,80
20240415,124100,8768506100,95600,95600,95600,95500,104
20240415,124000,8758572200,95500,95500,95600,95500,93
20240415,123900,8749687500,95500,95600,95600,95500,219
20240415,123800,8728767800,95600,95600,95700,95600,515
20240415,123700,8679532900,95700,95600,95700,95600,68
20240415,123600,8673030200,95600,95700,95700,95600,139
20240415,123500,8659731900,95600,95600,95700,95600,251
20240415,123400,8635734700,95700,95700,95700,95600,91
20240415,123300,8627030900,95700,95700,95700,95600,73
20240415,123200,8620049600,95600,95600,95700,95600,121
20240415,123100,8608480600,95700,95600,95800,95500,197
20240415,123000,8589632200,95600,95700,95700,95500,827
20240415,122900,8510584500,95700,95800,95800,95600,198
20240415,122800,8491637300,95800,95600,95800,95600,134
20240415,122700,8478811900,95600,95800,95800,95600,4114
20240415,122600,8085092200,95800,95800,95900,95800,669
20240415,122500,8021001200,95800,95800,95800,95700,597
20240415,122400,7963810300,95900,95900,95900,95800,73
20240415,122300,7956811700,95900,95900,96000,95800,155
20240415,122200,7941947000,95900,96000,96000,95900,98
20240415,122100,7932542800,96000,96000,96000,95900,126
20240415,122000,7920453700,96000,95900,96000,95900,63
20240415,121900,7914409000,95900,96000,96000,95900,58
20240415,121800,7908845700,95900,95900,96000,95800,103
20240415,121700,7898968800,96000,95900,96000,95800,168
20240415,121600,7882861100,95800,95900,96000,95700,233
20240415,121500,7860520500,96000,96000,96100,95900,56
20240415,121400,7855144300,96000,95900,96000,95900,78
20240415,121300,7847662300,95900,96000,96100,95900,366
20240415,121200,7812538500,95900,96300,96300,95700,3320
20240415,121100,7493684600,96300,96300,96300,96200,155
20240415,121000,7478762100,96300,96300,96300,96200,63
20240415,120900,7472698000,96300,96300,96400,96200,106
20240415,120800,7462491100,96400,96200,96400,96200,44
20240415,120700,7458254200,96200,96400,96400,96200,93
20240415,120600,7449295200,96300,96200,96400,96200,53
20240415,120500,7444190700,96400,96300,96400,96200,99
20240415,120400,7434656100,96300,96300,96300,96200,115
20240415,120300,7423586400,96300,96400,96400,96200,403
20240415,120200,7384776900,96300,96400,96500,96300,193
20240415,120100,7366172200,96400,96500,96500,96400,108
20240415,120000,7355754300,96500,96400,96500,96400,57
20240415,115900,7350257300,96500,96500,96500,96400,60
20240415,115800,7344471400,96400,96400,96500,96300,60
20240415,115700,7338688600,96400,96500,96500,96400,96
20240415,115600,7329427500,96500,96400,96500,96300,195
20240415,115500,7310627600,96300,96400,96400,96300,76
20240415,115400,7303305000,96300,96400,96500,96300,402
20240415,115300,7264553000,96400,96500,96500,96400,70
20240415,115200,7257802600,96500,96400,96500,96400,65
20240415,115100,7251533500,96500,96500,96500,96400,149
20240415,115000,7237163500,96500,96500,96500,96400,43
20240415,114900,7233017000,96400,96400,96500,96300,76
20240415,114800,7225688500,96500,96400,96500,96300,768
20240415,114700,7151649900,96400,96500,96500,96400,49
20240415,114600,7146925200,96400,96400,96500,96400,106
20240415,114500,7136701600,96500,96400,96500,96400,166
20240415,114400,7120694900,96400,96400,96500,96400,80
20240415,114300,7112980800,96500,96500,96500,96400,60
20240415,114200,7107192600,96500,96500,96500,96400,104
20240415,114100,7097164600,96500,96600,96600,96400,139
20240415,114000,7083753200,96500,96500,96600,96500,34
20240415,113900,7080471200,96500,96400,96600,96400,173
20240415,113800,7063779500,96500,96500,96500,96400,149
20240415,113700,7049404500,96500,96400,96500,96400,52
20240415,113600,7044390300,96500,96500,96500,96400,44
20240415,113500,7040146100,96600,96500,96600,96400,91
20240415,113400,7031367000,96500,96500,96500,96400,80
20240415,113300,7023651000,96500,96300,96500,96300,179
20240415,113200,7006398000,96300,96400,96500,96300,88
20240415,113100,6997915200,96400,96500,96500,96300,142
20240415,113000,6984224900,96400,96500,96500,96400,111
20240415,112900,6973518500,96400,96500,96500,96400,46
20240415,112800,6969082700,96500,96500,96600,96400,120
20240415,112700,6957502500,96500,96500,96500,96400,63
20240415,112600,6951424900,96400,96400,96500,96400,60
20240415,112500,6945639600,96400,96500,96500,96400,92
20240415,112400,6936765300,96500,96500,96500,96400,117
20240415,112300,6925484200,96400,96500,96500,96400,128
20240415,112200,6913133600,96500,96500,96500,96400,83
20240415,112100,6905127600,96400,96500,96500,96300,91
20240415,112000,6896357300,96400,96400,96500,96300,94
20240415,111900,6887294800,96400,96300,96500,96300,263
20240415,111800,6861943800,96300,96400,96500,96300,376
20240415,111700,6825699300,96500,96400,96500,96400,92
20240415,111600,6816825000,96400,96400,96500,96400,70
20240415,111500,6810074300,96300,96300,96500,96300,84
20240415,111400,6801978100,96500,96400,96500,96400,396
20240415,111300,6763799200,96500,96400,96500,96400,46
20240415,111200,6759363600,96500,96500,96500,96400,128
20240415,111100,6747017300,96400,96500,96500,96400,120
20240415,111000,6735448800,96500,96500,96600,96500,48
20240415,110900,6730815700,96500,96500,96500,96400,172
20240415,110800,6714221100,96500,96400,96500,96400,75
20240415,110700,6706987500,96400,96400,96500,96400,74
20240415,110600,6699852600,96400,96400,96500,96400,95
20240415,110500,6690688400,96500,96500,96600,96500,572
20240415,110400,6635486200,96600,96500,96600,96500,129
20240415,110300,6623030400,96500,96500,96600,96500,34
20240415,110200,6619748100,96500,96600,96600,96500,82
20240415,110100,6611832000,96600,96600,96700,96600,610
20240415,110000,6552899600,96600,96600,96700,96600,60
20240415,105900,6547101800,96600,96700,96700,96600,94
20240415,105800,6538017200,96700,96600,96700,96500,133
20240415,105700,6525174500,96600,96600,96600,96500,77
20240415,105600,6517740000,96500,96500,96600,96500,269
20240415,105500,6491759600,96500,96600,96700,96500,63
20240415,105400,6485676200,96700,96600,96700,96500,92
20240415,105300,6476789500,96600,96600,96600,96500,82
20240415,105200,6468871700,96600,96400,96600,96400,70
20240415,105100,6462117300,96400,96400,96600,96400,123
20240415,105000,6450249300,96400,96300,96400,96300,416
20240415,104900,6410167800,96300,96400,96400,96200,585
20240415,104800,6353832100,96400,96300,96500,96300,132
20240415,104700,6341110600,96400,96400,96500,96400,242
20240415,104600,6317778300,96500,96500,96600,96500,134
20240415,104500,6304844600,96500,96500,96700,96500,77
20240415,104400,6297406100,96600,96500,96700,96400,156
20240415,104300,6282331300,96500,96500,96700,96400,832
20240415,104200,6201982000,96500,96300,96500,96300,340
20240415,104100,6169179100,96300,96300,96500,96200,297
20240415,104000,6140562900,96300,96500,96500,96300,156
20240415,103900,6125522500,96500,96500,96500,96300,151
20240415,103800,6110963800,96400,96500,96500,96400,61
20240415,103700,6105080500,96500,96400,96600,96300,140
20240415,103600,6091580900,96400,96500,96500,96300,222
20240415,103500,6070181000,96500,96400,96500,96400,92
20240415,103400,6061310400,96500,96500,96500,96400,73
20240415,103300,6054271500,96400,96500,96500,96300,107
20240415,103200,6043955400,96500,96300,96500,96300,293
20240415,103100,6015724400,96300,96200,96400,96200,96
20240415,103000,6006483700,96200,96200,96400,96200,50
20240415,102900,6001671800,96200,96300,96400,96000,550
20240415,102800,5948762900,96300,96300,96400,96200,141
20240415,102700,5935190100,96300,96300,96400,96200,156
20240415,102600,5920168300,96300,96300,96400,96200,289
20240415,102500,5892335900,96300,96400,96400,96300,78
20240415,102400,5884821000,96400,96200,96400,96100,278
20240415,102300,5858081800,96100,96200,96400,96100,136
20240415,102200,5844995700,96200,96300,96400,96200,613
20240415,102100,5785972400,96400,96400,96500,96300,236
20240415,102000,5763227400,96400,96400,96500,96300,417
20240415,101900,5723047600,96400,96500,96500,96300,336
20240415,101800,5690655500,96500,96400,96500,96400,86
20240415,101700,5682362900,96400,96400,96500,96300,570
20240415,101600,5627412200,96500,96400,96500,96400,144
20240415,101500,5613526800,96400,96600,96700,96400,1275
20240415,101400,5490443100,96600,96600,96700,96600,1042
20240415,101300,5389782900,96600,96600,96700,96600,239
20240415,101200,5366693800,96600,96900,96900,96600,785
20240415,101100,5290740000,96900,97000,97000,96900,536
20240415,101000,5238800900,97000,96900,97000,96900,55
20240415,100900,5233466800,96900,96900,97000,96900,169
20240415,100800,5217087000,97000,97000,97000,96900,52
20240415,100700,5212043100,97000,97000,97000,97000,78
20240415,100600,5204477100,97000,96900,97000,96900,254
20240415,100500,5179862000,97000,97000,97000,96900,95
20240415,100400,5170653500,96900,97000,97000,96900,297
20240415,100300,5141873700,97000,96900,97000,96800,173
20240415,100200,5125105400,96900,97000,97000,96800,832
20240415,100100,5044491400,97000,97000,97000,96800,224
20240415,100000,5022794500,97100,97000,97100,96800,1230
20240415,095900,4903460000,96800,97000,97100,96700,1958
20240415,095800,4713782300,97100,97100,97200,96900,1090
20240415,095700,4608005900,97100,96800,97200,96700,3947
20240415,095600,4225212000,96900,96800,96900,96700,691
20240415,095500,4158335400,96800,96700,96800,96700,154
20240415,095400,4143440600,96700,96700,96800,96700,239
20240415,095300,4120320500,96700,96800,96800,96600,280
20240415,095200,4093242100,96700,96700,96800,96600,894
20240415,095100,4006808700,96700,96500,96700,96500,363
20240415,095000,3971742700,96600,96600,96600,96500,111
20240415,094900,3961021200,96600,96400,96700,96300,1595
20240415,094800,3806995600,96400,96400,96400,96300,412
20240415,094700,3767300300,96400,96500,96600,96400,447
20240415,094600,3724176500,96500,96600,96600,96500,155
20240415,094500,3709211400,96500,96400,96500,96400,280
20240415,094400,3682191900,96500,96500,96500,96500,35
20240415,094300,3678814400,96500,96400,96500,96400,93
20240415,094200,3669846500,96400,96500,96500,96300,51
20240415,094100,3664928300,96500,96200,96500,96200,770
20240415,094000,3590790500,96200,96300,96400,96200,861
20240415,093900,3507930900,96400,96300,96400,96300,93
20240415,093800,3498970700,96400,96400,96400,96300,39
20240415,093700,3495212400,96400,96400,96400,96300,64
20240415,093600,3489043000,96400,96400,96500,96200,1872
20240415,093500,3308853600,96400,96400,96500,96300,1164
20240415,093400,3196677700,96500,96800,96900,96500,1198
20240415,093300,3080927600,96800,97000,97000,96800,1680
20240415,093200,2918208500,97000,96700,97000,96600,1778
20240415,093100,2746228300,96600,96800,96900,96600,997
20240415,093000,2649796200,96700,96700,96900,96600,1819
20240415,092900,2473708800,96900,96700,97000,96600,1876
20240415,092800,2292037200,96700,96300,96700,96300,1282
20240415,092700,2168247100,96300,96000,96300,95900,1567
20240415,092600,2017822200,96000,95800,96000,95700,1375
20240415,092500,1886086400,95700,95300,95800,95300,2232
20240415,092400,1672777100,95200,94800,95400,94800,909
20240415,092300,1586323900,94800,94700,94800,94700,113
20240415,092200,1575619000,94700,94700,94900,94700,346
20240415,092100,1542810400,94700,94900,94900,94700,586
20240415,092000,1487272800,94900,94800,94900,94800,222
20240415,091900,1466225800,94900,95000,95000,94900,172
20240415,091800,1449900400,95000,95200,95200,94900,197
20240415,091700,1431180100,95200,95100,95200,95000,220
20240415,091600,1410252500,95200,94800,95200,94800,921
20240415,091500,1322801100,94700,94900,94900,94700,249
20240415,091400,1299190000,95000,95300,95300,94900,123
20240415,091300,1287502300,95400,94900,95400,94800,385
20240415,091200,1250962300,94800,94800,94900,94800,398
20240415,091100,1213228200,94800,94700,94900,94600,855
20240415,091000,1132185000,94800,94900,94900,94500,466
20240415,090900,1088091400,94800,94500,94900,94500,883
20240415,090800,1004461500,94500,94500,94600,94400,882
20240415,090700,921140900,94500,94500,94600,94400,347
20240415,090600,888383200,94600,94400,94700,94400,698
20240415,090500,822424100,94400,94300,94400,94300,1188
20240415,090400,710345100,94400,94300,94500,94300,538
20240415,090300,659552700,94400,94200,94500,94200,2671
20240415,090200,407693200,94100,94100,94300,94100,747
20240415,090100,337378600,94100,94800,94800,94000,2173
20240415,090000,131822800,94800,95100,95100,94700,1384