KissMeData/086790/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194200,74038280000,55600,55600,55600,55600,127718
20240403,194100,74038280000,55600,55600,55600,55600,0
20240403,194000,74038280000,55600,55600,55600,55600,0
20240403,193900,74038280000,55600,55600,55600,55600,0
20240403,193800,74038280000,55600,55600,55600,55600,0
20240403,193700,74038280000,55600,55600,55600,55600,0
20240403,193600,74038280000,55600,55600,55600,55600,0
20240403,193500,74038280000,55600,55600,55600,55600,0
20240403,193400,74038280000,55600,55600,55600,55600,0
20240403,193300,74038280000,55600,55600,55600,55600,0
20240403,193200,74038280000,55600,55600,55600,55600,0
20240403,193100,74038280000,55600,55600,55600,55600,0
20240403,193000,74038280000,55600,55600,55600,55600,0
20240403,192900,74038280000,55600,55600,55600,55600,0
20240403,192800,74038280000,55600,55600,55600,55600,0
20240403,192700,74038280000,55600,55600,55600,55600,0
20240403,192600,74038280000,55600,55600,55600,55600,0
20240403,192500,74038280000,55600,55600,55600,55600,0
20240403,192400,74038280000,55600,55600,55600,55600,0
20240403,192300,74038280000,55600,55600,55600,55600,0
20240403,192200,74038280000,55600,55600,55600,55600,0
20240403,192100,74038280000,55600,55600,55600,55600,0
20240403,192000,74038280000,55600,55600,55600,55600,0
20240403,191900,74038280000,55600,55600,55600,55600,0
20240403,191800,74038280000,55600,55600,55600,55600,0
20240403,191700,74038280000,55600,55600,55600,55600,0
20240403,191600,74038280000,55600,55600,55600,55600,0
20240403,191500,74038280000,55600,55600,55600,55600,0
20240403,191400,74038280000,55600,55600,55600,55600,0
20240403,191300,74038280000,55600,55600,55600,55600,0
20240403,191200,74038280000,55600,55600,55600,55600,127718
20240403,191100,74038280000,55600,55600,55600,55600,0
20240403,191000,74038280000,55600,55600,55600,55600,0
20240403,190900,74038280000,55600,55600,55600,55600,0
20240403,190800,74038280000,55600,55600,55600,55600,0
20240403,190700,74038280000,55600,55600,55600,55600,0
20240403,190600,74038280000,55600,55600,55600,55600,0
20240403,190500,74038280000,55600,55600,55600,55600,0
20240403,190400,74038280000,55600,55600,55600,55600,0
20240403,190300,74038280000,55600,55600,55600,55600,0
20240403,190200,74038280000,55600,55600,55600,55600,0
20240403,190100,74038280000,55600,55600,55600,55600,0
20240403,190000,74038280000,55600,55600,55600,55600,0
20240403,185900,74038280000,55600,55600,55600,55600,0
20240403,185800,74038280000,55600,55600,55600,55600,0
20240403,185700,74038280000,55600,55600,55600,55600,0
20240403,185600,74038280000,55600,55600,55600,55600,0
20240403,185500,74038280000,55600,55600,55600,55600,0
20240403,185400,74038280000,55600,55600,55600,55600,0
20240403,185300,74038280000,55600,55600,55600,55600,0
20240403,185200,74038280000,55600,55600,55600,55600,0
20240403,185100,74038280000,55600,55600,55600,55600,0
20240403,185000,74038280000,55600,55600,55600,55600,0
20240403,184900,74038280000,55600,55600,55600,55600,0
20240403,184800,74038280000,55600,55600,55600,55600,0
20240403,184700,74038280000,55600,55600,55600,55600,0
20240403,184600,74038280000,55600,55600,55600,55600,0
20240403,184500,74038280000,55600,55600,55600,55600,0
20240403,184400,74038280000,55600,55600,55600,55600,0
20240403,184300,74038280000,55600,55600,55600,55600,0
20240403,184200,74038280000,55600,55600,55600,55600,127718
20240403,184100,74038280000,55600,55600,55600,55600,0
20240403,184000,74038280000,55600,55600,55600,55600,0
20240403,183900,74038280000,55600,55600,55600,55600,0
20240403,183800,74038280000,55600,55600,55600,55600,0
20240403,183700,74038280000,55600,55600,55600,55600,0
20240403,183600,74038280000,55600,55600,55600,55600,0
20240403,183500,74038280000,55600,55600,55600,55600,0
20240403,183400,74038280000,55600,55600,55600,55600,0
20240403,183300,74038280000,55600,55600,55600,55600,0
20240403,183200,74038280000,55600,55600,55600,55600,0
20240403,183100,74038280000,55600,55600,55600,55600,0
20240403,183000,74038280000,55600,55600,55600,55600,0
20240403,182900,74038280000,55600,55600,55600,55600,0
20240403,182800,74038280000,55600,55600,55600,55600,0
20240403,182700,74038280000,55600,55600,55600,55600,0
20240403,182600,74038280000,55600,55600,55600,55600,0
20240403,182500,74038280000,55600,55600,55600,55600,0
20240403,182400,74038280000,55600,55600,55600,55600,0
20240403,182300,74038280000,55600,55600,55600,55600,0
20240403,182200,74038280000,55600,55600,55600,55600,0
20240403,182100,74038280000,55600,55600,55600,55600,0
20240403,182000,74038280000,55600,55600,55600,55600,0
20240403,181900,74038280000,55600,55600,55600,55600,0
20240403,181800,74038280000,55600,55600,55600,55600,0
20240403,181700,74038280000,55600,55600,55600,55600,0
20240403,181600,74038280000,55600,55600,55600,55600,0
20240403,181500,74038280000,55600,55600,55600,55600,0
20240403,181400,74038280000,55600,55600,55600,55600,0
20240403,181300,74038280000,55600,55600,55600,55600,0
20240403,181200,74038280000,55600,55600,55600,55600,127718
20240403,181100,74038280000,55600,55600,55600,55600,0
20240403,181000,74038280000,55600,55600,55600,55600,0
20240403,180900,74038280000,55600,55600,55600,55600,0
20240403,180800,74038280000,55600,55600,55600,55600,0
20240403,180700,74038280000,55600,55600,55600,55600,0
20240403,180600,74038280000,55600,55600,55600,55600,0
20240403,180500,74038280000,55600,55600,55600,55600,0
20240403,180400,74038280000,55600,55600,55600,55600,0
20240403,180300,74038280000,55600,55600,55600,55600,0
20240403,180200,74038280000,55600,55600,55600,55600,0
20240403,180100,74038280000,55600,55600,55600,55600,0
20240403,180000,74038280000,55600,55600,55600,55600,0
20240403,175900,74038280000,55600,55600,55600,55600,0
20240403,175800,74038280000,55600,55600,55600,55600,0
20240403,175700,74038280000,55600,55600,55600,55600,0
20240403,175600,74038280000,55600,55600,55600,55600,0
20240403,175500,74038280000,55600,55600,55600,55600,0
20240403,175400,74038280000,55600,55600,55600,55600,0
20240403,175300,74038280000,55600,55600,55600,55600,0
20240403,175200,74038280000,55600,55600,55600,55600,0
20240403,175100,74038280000,55600,55600,55600,55600,0
20240403,175000,74038280000,55600,55600,55600,55600,0
20240403,174900,74038280000,55600,55600,55600,55600,0
20240403,174800,74038280000,55600,55600,55600,55600,0
20240403,174700,74038280000,55600,55600,55600,55600,0
20240403,174600,74038280000,55600,55600,55600,55600,0
20240403,174500,74038280000,55600,55600,55600,55600,0
20240403,174400,74038280000,55600,55600,55600,55600,0
20240403,174300,74038280000,55600,55600,55600,55600,0
20240403,174200,74038280000,55600,55600,55600,55600,127718
20240403,174100,74038280000,55600,55600,55600,55600,0
20240403,174000,74038280000,55600,55600,55600,55600,0
20240403,173900,74038280000,55600,55600,55600,55600,0
20240403,173800,74038280000,55600,55600,55600,55600,0
20240403,173700,74038280000,55600,55600,55600,55600,0
20240403,173600,74038280000,55600,55600,55600,55600,0
20240403,173500,74038280000,55600,55600,55600,55600,0
20240403,173400,74038280000,55600,55600,55600,55600,0
20240403,173300,74038280000,55600,55600,55600,55600,0
20240403,173200,74038280000,55600,55600,55600,55600,0
20240403,173100,74038280000,55600,55600,55600,55600,0
20240403,173000,74038280000,55600,55600,55600,55600,0
20240403,172900,74038280000,55600,55600,55600,55600,0
20240403,172800,74038280000,55600,55600,55600,55600,0
20240403,172700,74038280000,55600,55600,55600,55600,0
20240403,172600,74038280000,55600,55600,55600,55600,0
20240403,172500,74038280000,55600,55600,55600,55600,0
20240403,172400,74038280000,55600,55600,55600,55600,0
20240403,172300,74038280000,55600,55600,55600,55600,0
20240403,172200,74038280000,55600,55600,55600,55600,0
20240403,172100,74038280000,55600,55600,55600,55600,0
20240403,172000,74038280000,55600,55600,55600,55600,0
20240403,171900,74038280000,55600,55600,55600,55600,0
20240403,171800,74038280000,55600,55600,55600,55600,0
20240403,171700,74038280000,55600,55600,55600,55600,0
20240403,171600,74038280000,55600,55600,55600,55600,0
20240403,171500,74038280000,55600,55600,55600,55600,0
20240403,171400,74038280000,55600,55600,55600,55600,0
20240403,171300,74038280000,55600,55600,55600,55600,0
20240403,171200,74038280000,55600,55600,55600,55600,127718
20240403,171100,74038280000,55600,55600,55600,55600,0
20240403,171000,74038280000,55600,55600,55600,55600,0
20240403,170900,74038280000,55600,55600,55600,55600,0
20240403,170800,74038280000,55600,55600,55600,55600,0
20240403,170700,74038280000,55600,55600,55600,55600,0
20240403,170600,74038280000,55600,55600,55600,55600,0
20240403,170500,74038280000,55600,55600,55600,55600,0
20240403,170400,74038280000,55600,55600,55600,55600,0
20240403,170300,74038280000,55600,55600,55600,55600,0
20240403,170200,74038280000,55600,55600,55600,55600,0
20240403,170100,74038280000,55600,55600,55600,55600,0
20240403,170000,74038280000,55600,55600,55600,55600,0
20240403,165900,74038280000,55600,55600,55600,55600,0
20240403,165800,74038280000,55600,55600,55600,55600,0
20240403,165700,74038280000,55600,55600,55600,55600,0
20240403,165600,74038280000,55600,55600,55600,55600,0
20240403,165500,74038280000,55600,55600,55600,55600,0
20240403,165400,74038280000,55600,55600,55600,55600,0
20240403,165300,74038280000,55600,55600,55600,55600,0
20240403,165200,74038280000,55600,55600,55600,55600,0
20240403,165100,74038280000,55600,55600,55600,55600,0
20240403,165000,74038280000,55600,55600,55600,55600,0
20240403,164900,74038280000,55600,55600,55600,55600,0
20240403,164800,74038280000,55600,55600,55600,55600,0
20240403,164700,74038280000,55600,55600,55600,55600,0
20240403,164600,74038280000,55600,55600,55600,55600,0
20240403,164500,74038280000,55600,55600,55600,55600,0
20240403,164400,74038280000,55600,55600,55600,55600,0
20240403,164300,74038280000,55600,55600,55600,55600,0
20240403,164200,74038280000,55600,55600,55600,55600,127718
20240403,164100,74038280000,55600,55600,55600,55600,0
20240403,164000,74038280000,55600,55600,55600,55600,0
20240403,163900,74038280000,55600,55600,55600,55600,0
20240403,163800,74038280000,55600,55600,55600,55600,0
20240403,163700,74038280000,55600,55600,55600,55600,0
20240403,163600,74038280000,55600,55600,55600,55600,0
20240403,163500,74038280000,55600,55600,55600,55600,0
20240403,163400,74038280000,55600,55600,55600,55600,0
20240403,163300,74038280000,55600,55600,55600,55600,0
20240403,163200,74038280000,55600,55600,55600,55600,0
20240403,163100,74038280000,55600,55600,55600,55600,0
20240403,163000,74038280000,55600,55600,55600,55600,0
20240403,162900,74038280000,55600,55600,55600,55600,0
20240403,162800,74038280000,55600,55600,55600,55600,0
20240403,162700,74038280000,55600,55600,55600,55600,0
20240403,162600,74038280000,55600,55600,55600,55600,0
20240403,162500,74038280000,55600,55600,55600,55600,0
20240403,162400,74038280000,55600,55600,55600,55600,0
20240403,162300,74038280000,55600,55600,55600,55600,0
20240403,162200,74038280000,55600,55600,55600,55600,0
20240403,162100,74038280000,55600,55600,55600,55600,0
20240403,162000,74038280000,55600,55600,55600,55600,0
20240403,161900,74038280000,55600,55600,55600,55600,0
20240403,161800,74038280000,55600,55600,55600,55600,0
20240403,161700,74038280000,55600,55600,55600,55600,0
20240403,161600,74038280000,55600,55600,55600,55600,0
20240403,161500,74038280000,55600,55600,55600,55600,0
20240403,161400,74038280000,55600,55600,55600,55600,0
20240403,161300,74038280000,55600,55600,55600,55600,0
20240403,161200,74038280000,55600,55600,55600,55600,127718
20240403,161100,74038280000,55600,55600,55600,55600,0
20240403,161000,74038280000,55600,55600,55600,55600,0
20240403,160900,74038280000,55600,55600,55600,55600,0
20240403,160800,74038280000,55600,55600,55600,55600,0
20240403,160700,74038280000,55600,55600,55600,55600,0
20240403,160600,74038280000,55600,55600,55600,55600,0
20240403,160500,74038280000,55600,55600,55600,55600,0
20240403,160400,74038280000,55600,55600,55600,55600,0
20240403,160300,74038280000,55600,55600,55600,55600,0
20240403,160200,74038280000,55600,55600,55600,55600,0
20240403,160100,74038280000,55600,55600,55600,55600,0
20240403,160000,74038280000,55600,55600,55600,55600,0
20240403,155900,74038280000,55600,55600,55600,55600,0
20240403,155800,74038280000,55600,55600,55600,55600,0
20240403,155700,74038280000,55600,55600,55600,55600,0
20240403,155600,74038280000,55600,55600,55600,55600,0
20240403,155500,74038280000,55600,55600,55600,55600,0
20240403,155400,74038280000,55600,55600,55600,55600,0
20240403,155300,74038280000,55600,55600,55600,55600,0
20240403,155200,74038280000,55600,55600,55600,55600,0
20240403,155100,74038280000,55600,55600,55600,55600,0
20240403,155000,74038280000,55600,55600,55600,55600,0
20240403,154900,74038280000,55600,55600,55600,55600,0
20240403,154800,74038280000,55600,55600,55600,55600,0
20240403,154700,74038280000,55600,55600,55600,55600,0
20240403,154600,74038280000,55600,55600,55600,55600,0
20240403,154500,74038280000,55600,55600,55600,55600,0
20240403,154400,74038280000,55600,55600,55600,55600,0
20240403,154300,74038280000,55600,55600,55600,55600,0
20240403,154200,74038280000,55600,55600,55600,55600,127718
20240403,154100,74038280000,55600,55600,55600,55600,0
20240403,154000,74038280000,55600,55600,55600,55600,0
20240403,153900,74038280000,55600,55600,55600,55600,0
20240403,153800,74038280000,55600,55600,55600,55600,0
20240403,153700,74038280000,55600,55600,55600,55600,0
20240403,153600,74038280000,55600,55600,55600,55600,0
20240403,153500,74038280000,55600,55600,55600,55600,0
20240403,153400,74038280000,55600,55600,55600,55600,0
20240403,153300,74038280000,55600,55600,55600,55600,0
20240403,153200,74038280000,55600,55600,55600,55600,0
20240403,153100,74038280000,55600,55600,55600,55600,0
20240403,153000,74038280000,55600,55600,55600,55600,127718
20240403,152900,66937159200,55800,55800,55800,55800,0
20240403,152800,66937159200,55800,55800,55800,55800,0
20240403,152700,66937159200,55800,55800,55800,55800,0
20240403,152600,66937159200,55800,55800,55800,55800,0
20240403,152500,66937159200,55800,55800,55800,55800,0
20240403,152400,66937159200,55800,55800,55800,55800,0
20240403,152300,66937159200,55800,55800,55800,55800,0
20240403,152200,66937159200,55800,55800,55800,55800,0
20240403,152100,66937159200,55800,55800,55800,55800,0
20240403,152000,66937159200,55800,55800,55800,55800,0
20240403,151900,66937159200,55800,55700,55800,55700,2743
20240403,151800,66784245900,55800,55600,55800,55600,4843
20240403,151700,66514594100,55600,55600,55700,55500,4146
20240403,151600,66284093400,55600,55700,55700,55600,6108
20240403,151500,65944377800,55700,55600,55700,55600,3046
20240403,151400,65774973200,55700,55700,55700,55600,4027
20240403,151300,65550988100,55600,55600,55700,55600,7574
20240403,151200,65129231300,55600,55700,55700,55600,2044
20240403,151100,65015469900,55700,55600,55700,55600,4145
20240403,151000,64784752000,55700,55600,55700,55600,3375
20240403,150900,64596985300,55600,55600,55800,55600,3073
20240403,150800,64425874900,55600,55700,55800,55600,3989
20240403,150700,64203753500,55700,55700,55800,55700,5035
20240403,150600,63923213200,55800,55800,55900,55700,3876
20240403,150500,63706962700,55800,55800,55900,55800,12684
20240403,150400,62999138700,55900,55800,56000,55800,16179
20240403,150300,62094769700,55800,55800,55900,55800,2090
20240403,150200,61978084600,55900,55800,55900,55800,1592
20240403,150100,61889193500,55800,55800,55900,55800,1498
20240403,150000,61805563400,55800,55900,55900,55800,2150
20240403,145900,61685527600,55800,55800,55900,55800,2029
20240403,145800,61572215300,55800,55900,55900,55800,1951
20240403,145700,61463306000,55900,55900,55900,55800,1995
20240403,145600,61351855700,55800,55900,56000,55800,2218
20240403,145500,61227880600,55900,56000,56000,55900,1379
20240403,145400,61150756200,56000,55800,56000,55800,1995
20240403,145300,61039256600,55800,55900,56000,55800,1306
20240403,145200,60966288100,55900,56000,56000,55900,1314
20240403,145100,60892806900,55900,55800,56000,55800,1833
20240403,145000,60790359100,55800,55800,55900,55800,1965
20240403,144900,60680580300,55900,55800,55900,55800,2603
20240403,144800,60535276900,55800,56000,56100,55800,2655
20240403,144700,60386683000,56000,55900,56100,55900,1777
20240403,144600,60287183800,56000,56000,56100,55900,2179
20240403,144500,60165173700,56000,55900,56100,55800,6943
20240403,144400,59776594300,55900,56000,56000,55800,10193
20240403,144300,59206770800,55900,55900,56000,55900,1626
20240403,144200,59115798100,55900,55900,56000,55900,1676
20240403,144100,59022052400,56000,55900,56000,55900,1778
20240403,144000,58922560500,55900,55900,56000,55900,1870
20240403,143900,58817924200,56000,56000,56100,56000,12988
20240403,143800,58090535300,56000,56100,56100,56000,1242
20240403,143700,58020908400,56000,56000,56100,56000,1940
20240403,143600,57912153100,56100,56100,56200,56000,3323
20240403,143500,57725734800,56200,56100,56200,56100,2492
20240403,143400,57585833300,56200,56100,56200,56100,1537
20240403,143300,57499547600,56100,56200,56200,56100,3559
20240403,143200,57299578100,56100,56200,56300,56100,6185
20240403,143100,56952036700,56200,56200,56300,56200,1346
20240403,143000,56876331600,56200,56300,56400,56200,2217
20240403,142900,56751491000,56400,56300,56400,56300,1876
20240403,142800,56645775800,56300,56300,56400,56200,1103
20240403,142700,56583664200,56300,56200,56400,56200,2437
20240403,142600,56446504300,56200,56300,56300,56200,1307
20240403,142500,56372966000,56300,56200,56400,56200,2073
20240403,142400,56256294400,56200,56200,56300,56200,1230
20240403,142300,56187103100,56300,56200,56400,56200,3091
20240403,142200,56013092900,56200,56400,56500,56200,10277
20240403,142100,55433847200,56500,56400,56500,56400,1742
20240403,142000,55335466000,56400,56200,56500,56200,7321
20240403,141900,54922954700,56100,56100,56200,56100,1009
20240403,141800,54866289900,56200,56200,56300,56100,2597
20240403,141700,54720345700,56300,56200,56300,56200,961
20240403,141600,54666285700,56200,56200,56300,56200,1453
20240403,141500,54584558200,56200,56300,56300,56200,918
20240403,141400,54532926600,56200,56300,56300,56100,14471
20240403,141300,53719553200,56300,56300,56300,56200,1723
20240403,141200,53622599000,56200,56200,56300,56100,5651
20240403,141100,53304890800,56200,56100,56200,56100,4910
20240403,141000,53029004000,56100,56200,56200,56100,1064
20240403,140900,52969269300,56100,56100,56200,56100,1112
20240403,140800,52906830600,56100,56200,56200,56100,898
20240403,140700,52856405700,56100,56200,56200,56100,1705
20240403,140600,52760638400,56100,56100,56200,56100,1104
20240403,140500,52698654700,56100,56100,56200,56000,1723
20240403,140400,52601873300,56100,56100,56100,56000,1626
20240403,140300,52510685500,56100,56000,56100,56000,1003
20240403,140200,52454435000,56100,56100,56200,56000,2577
20240403,140100,52309893200,56100,56200,56200,56000,3903
20240403,140000,52090927200,56200,56100,56200,56100,1561
20240403,135900,52003304700,56200,56200,56200,56100,1382
20240403,135800,51925714000,56200,56000,56200,56000,4532
20240403,135700,51671417600,56000,56100,56100,56000,1602
20240403,135600,51581614500,56000,56000,56100,56000,1318
20240403,135500,51507717800,56100,56000,56100,55900,3340
20240403,135400,51320673500,56000,56100,56100,56000,2462
20240403,135300,51182753800,56000,56000,56100,56000,1514
20240403,135200,51097896800,56100,56100,56100,56000,945
20240403,135100,51044936200,56100,56100,56100,56000,1591
20240403,135000,50955731700,56100,56100,56100,56000,697
20240403,134900,50916675300,56100,56000,56100,55900,2130
20240403,134800,50797325000,55900,55900,56000,55900,1012
20240403,134700,50740676600,56000,56000,56100,55900,6636
20240403,134600,50369036300,56000,56000,56100,56000,1018
20240403,134500,50311969300,56000,56100,56100,56000,1023
20240403,134400,50254648700,56000,56200,56200,56000,2471
20240403,134300,50115942700,56100,56100,56200,56100,759
20240403,134200,50073340200,56100,56100,56200,56100,856
20240403,134100,50025288900,56100,56100,56200,56000,4335
20240403,134000,49782031800,56100,56100,56100,56000,1339
20240403,133900,49706979200,56000,56100,56100,56000,1645
20240403,133800,49614786300,56000,56100,56200,56000,6351
20240403,133700,49258626200,56100,56100,56200,56000,1399
20240403,133600,49180135100,56100,56100,56200,56000,3375
20240403,133500,48990772700,56100,56100,56200,56100,2896
20240403,133400,48828259400,56100,56100,56200,56100,1022
20240403,133300,48770877800,56100,56100,56200,56100,976
20240403,133200,48716084600,56100,56000,56200,56000,1646
20240403,133100,48623718400,56000,56000,56100,56000,1799
20240403,133000,48522858600,56000,56100,56100,56000,997
20240403,132900,48466970300,56000,56100,56100,56000,1112
20240403,132800,48404644900,56100,56000,56100,56000,1132
20240403,132700,48341190000,56000,55900,56100,55900,7398
20240403,132600,47926863300,56000,55900,56000,55900,1423
20240403,132500,47847190600,56000,55900,56000,55900,699
20240403,132400,47808080700,55900,55900,56100,55900,6714
20240403,132300,47432100800,56000,56100,56100,55900,1866
20240403,132200,47327513900,56100,56100,56200,56000,1295
20240403,132100,47254893700,56200,56000,56200,55900,4682
20240403,132000,46992471400,56000,56000,56200,56000,1396
20240403,131900,46914186600,56000,55900,56100,55900,3609
20240403,131800,46711959600,56000,55900,56000,55900,2055
20240403,131700,46596902300,55900,55900,56000,55900,943
20240403,131600,46544164000,55900,56000,56100,55900,2417
20240403,131500,46408675900,56000,56100,56100,56000,2464
20240403,131400,46270674200,56000,56000,56100,56000,1365
20240403,131300,46194194900,56000,56100,56200,56000,2980
20240403,131200,46027137600,56200,55800,56200,55800,79137
20240403,131100,41595469000,55900,55900,55900,55800,1622
20240403,131000,41504819600,55900,55800,55900,55800,546
20240403,130900,41474306100,55800,55900,55900,55800,1402
20240403,130800,41395956800,55900,55900,55900,55800,568
20240403,130700,41364223000,55900,55800,55900,55800,3112
20240403,130600,41190448500,55900,55900,55900,55800,540
20240403,130500,41160282200,55900,55900,55900,55800,1180
20240403,130400,41094385100,55800,55900,55900,55800,1318
20240403,130300,41020726000,55900,55800,55900,55800,544
20240403,130200,40990336500,55800,55700,55900,55700,2757
20240403,130100,40836487100,55800,55700,55800,55600,3728
20240403,130000,40628674500,55600,55600,55700,55600,1440
20240403,125900,40548496100,55700,55600,55700,55600,940
20240403,125800,40496155300,55600,55600,55800,55600,3656
20240403,125700,40292488300,55600,55700,55800,55600,2526
20240403,125600,40151783900,55600,55600,55700,55600,1158
20240403,125500,40087304900,55600,55800,55900,55600,12921
20240403,125400,39366759900,55900,55900,55900,55800,2864
20240403,125300,39206895300,55800,55900,56000,55800,2832
20240403,125200,39048478600,56000,55800,56000,55800,1504
20240403,125100,38964397100,56000,55800,56000,55800,2440
20240403,125000,38828026000,55800,55800,55900,55800,1262
20240403,124900,38757509700,55800,55900,56000,55800,1493
20240403,124800,38674067900,55900,55900,56000,55900,1071
20240403,124700,38614168800,55900,55900,56000,55900,1043
20240403,124600,38555830100,55900,55900,56000,55800,1747
20240403,124500,38458153500,55900,55900,55900,55800,999
20240403,124400,38402358800,55900,56000,56000,55800,3870
20240403,124300,38185995600,56000,55900,56000,55900,872
20240403,124200,38137213800,56000,55900,56000,55900,1611
20240403,124100,38047052500,55900,55900,56000,55900,2047
20240403,124000,37932474400,56000,56000,56000,55900,999
20240403,123900,37876571300,55900,55800,56000,55800,1291
20240403,123800,37804378200,55800,55900,56000,55800,1967
20240403,123700,37694396200,56000,55900,56000,55900,754
20240403,123600,37652217400,55900,55900,56000,55900,1180
20240403,123500,37586222900,55900,55900,56000,55800,8958
20240403,123400,37085347300,55900,55900,55900,55800,1416
20240403,123300,37006216800,55800,55800,55900,55800,896
20240403,123200,36956154900,55800,55900,55900,55800,1242
20240403,123100,36886748800,55800,55900,55900,55800,1145
20240403,123000,36822780500,55900,55800,55900,55800,1168
20240403,122900,36757515300,55800,55900,55900,55800,839
20240403,122800,36710637500,55800,55900,55900,55800,964
20240403,122700,36656774400,55900,55900,55900,55800,1393
20240403,122600,36578932600,55900,55800,55900,55800,1600
20240403,122500,36489574700,55900,55900,55900,55800,1596
20240403,122400,36400374100,55900,55800,55900,55800,1129
20240403,122300,36337282900,55800,55800,55900,55700,2347
20240403,122200,36206216500,55700,55700,55800,55700,923
20240403,122100,36154747600,55700,55800,55800,55700,1708
20240403,122000,36059577700,55800,55800,55900,55700,3609
20240403,121900,35858153100,55900,55800,55900,55700,986
20240403,121800,35803115900,55800,55700,55800,55700,1380
20240403,121700,35726136100,55700,55800,55900,55700,643
20240403,121600,35690269200,55800,55900,55900,55700,1966
20240403,121500,35580541000,55800,55900,55900,55800,1685
20240403,121400,35486437200,55800,55800,55900,55800,3279
20240403,121300,35303433500,55800,55800,55900,55800,2517
20240403,121200,35162791400,55800,55800,55900,55800,934
20240403,121100,35110621200,55800,55900,55900,55800,1333
20240403,121000,35036144700,55900,55800,55900,55800,1132
20240403,120900,34972877300,55800,55900,55900,55800,1110
20240403,120800,34910851100,55800,55900,55900,55800,1469
20240403,120700,34828799100,55900,55900,55900,55800,1603
20240403,120600,34739214300,55800,55900,55900,55800,1037
20240403,120500,34681279700,55800,55900,55900,55800,732
20240403,120400,34640388900,55900,55900,55900,55800,1396
20240403,120300,34562375100,55900,55900,55900,55800,1543
20240403,120200,34476205200,55800,55700,55900,55700,2617
20240403,120100,34330123300,55700,55800,55900,55700,2306
20240403,120000,34201472200,55800,55800,55800,55700,1311
20240403,115900,34128344900,55700,55900,55900,55700,5369
20240403,115800,33828878100,55900,55800,55900,55800,591
20240403,115700,33795862000,55900,55900,56000,55800,1524
20240403,115600,33710695600,55800,55900,55900,55800,1144
20240403,115500,33646778300,55900,55800,56000,55800,662
20240403,115400,33609807700,55800,55700,56000,55700,2257
20240403,115300,33483771800,55700,55700,55800,55600,1261
20240403,115200,33413520500,55600,55700,55700,55600,1840
20240403,115100,33311056300,55700,55800,55900,55700,3952
20240403,115000,33090773100,55800,55700,55900,55700,3732
20240403,114900,32882487200,55700,55700,55800,55700,2427
20240403,114800,32747069600,55800,55700,55800,55700,1278
20240403,114700,32675784700,55800,55700,55800,55700,1023
20240403,114600,32618741600,55800,55700,55800,55700,1528
20240403,114500,32533501000,55800,55700,55800,55700,552
20240403,114400,32502723700,55700,55800,55900,55700,2609
20240403,114300,32357286900,55800,55700,55900,55700,1686
20240403,114200,32263209200,55700,55800,55900,55700,5612
20240403,114100,31950139000,55900,55800,55900,55800,1443
20240403,114000,31869521300,55900,56000,56100,55800,5538
20240403,113900,31559902400,56100,56000,56100,56000,2189
20240403,113800,31437232200,56000,56100,56200,56000,3682
20240403,113700,31230804200,56100,56200,56200,56100,2416
20240403,113600,31095216700,56100,56000,56200,56000,5539
20240403,113500,30784465800,56000,56100,56100,56000,2247
20240403,113400,30658567900,56000,56100,56100,56000,1478
20240403,113300,30575712400,56000,56100,56100,56000,2208
20240403,113200,30451994700,56100,56000,56100,56000,1840
20240403,113100,30348848500,56100,56000,56100,56000,2466
20240403,113000,30210592400,56000,56000,56200,56000,2193
20240403,112900,30087650000,56000,56100,56200,56000,2386
20240403,112800,29953815200,56000,56100,56200,56000,1444
20240403,112700,29872787600,56000,56200,56200,56000,2651
20240403,112600,29724155900,56200,56000,56200,56000,1989
20240403,112500,29612535300,56100,56000,56200,56000,2211
20240403,112400,29488561100,56000,56000,56100,56000,2441
20240403,112300,29351661200,56100,56000,56100,56000,2538
20240403,112200,29209447500,56100,56000,56100,56000,3524
20240403,112100,29011848600,56100,56100,56200,56000,2932
20240403,112000,28847424100,56200,56200,56200,56100,2962
20240403,111900,28681073300,56100,56200,56200,56100,1557
20240403,111800,28593686800,56200,56200,56300,56100,1710
20240403,111700,28497627000,56200,56200,56200,56000,4496
20240403,111600,28245413500,56100,56200,56200,56100,1399
20240403,111500,28166828200,56100,56300,56300,56100,2701
20240403,111400,28014962900,56300,56300,56400,56200,1761
20240403,111300,27915838200,56300,56300,56400,56200,3057
20240403,111200,27743824200,56300,56200,56300,56100,3581
20240403,111100,27542614500,56200,56200,56300,56100,3262
20240403,111000,27359371200,56100,56100,56200,56100,1710
20240403,110900,27263338300,56100,56100,56400,56100,6521
20240403,110800,26896841300,56100,56000,56100,55900,7725
20240403,110700,26464217200,55900,56000,56000,55900,1132
20240403,110600,26400841800,56000,55900,56000,55900,1487
20240403,110500,26317602500,56000,56000,56000,55900,746
20240403,110400,26275854300,56000,55900,56000,55900,1923
20240403,110300,26168181800,55900,56000,56000,55900,9476
20240403,110200,25637688900,56100,56100,56100,56000,1870
20240403,110100,25532942800,56000,56000,56100,56000,2848
20240403,110000,25373262600,56100,56000,56100,55900,7296
20240403,105900,24964564900,56000,56000,56000,55900,1236
20240403,105800,24895356900,55900,55900,56000,55900,1113
20240403,105700,24833084400,56000,56100,56100,55900,2950
20240403,105600,24667904400,56000,56100,56200,56000,1164
20240403,105500,24602620300,56100,56100,56200,56000,3085
20240403,105400,24429526200,56200,56000,56200,55900,11385
20240403,105300,23791786800,56000,56000,56000,55900,1062
20240403,105200,23732329400,56000,56000,56000,55900,1372
20240403,105100,23655511600,56000,56000,56000,55900,529
20240403,105000,23625897700,56000,56000,56000,55900,1796
20240403,104900,23525367300,55800,56000,56000,55800,7634
20240403,104800,23098877100,56000,56000,56000,55900,770
20240403,104700,23055769100,56000,56100,56100,55900,6619
20240403,104600,22684964600,56100,56100,56100,56000,1997
20240403,104500,22573017600,56100,56000,56200,56000,6539
20240403,104400,22205988600,56000,56000,56100,55900,12042
20240403,104300,21531390000,56000,55900,56000,55900,4595
20240403,104200,21274083300,55900,55900,56000,55900,1358
20240403,104100,21198090300,55900,56000,56000,55900,1704
20240403,104000,21102802100,55900,56000,56000,55900,2271
20240403,103900,20975796700,55900,55800,56000,55800,1681
20240403,103800,20881809500,55800,55900,56000,55800,5753
20240403,103700,20560251500,55900,55900,55900,55800,1398
20240403,103600,20482145300,55900,55900,55900,55800,1159
20240403,103500,20417359300,55900,56100,56200,55800,5172
20240403,103400,20127905400,56200,56100,56200,55900,7228
20240403,103300,19722660200,56100,56000,56200,55900,5030
20240403,103200,19440608800,56000,56000,56000,55900,2866
20240403,103100,19280147500,55900,56100,56200,55900,2585
20240403,103000,19135365900,56100,56200,56200,56100,2359
20240403,102900,19003004900,56200,56000,56200,55900,4386
20240403,102800,18757079400,56000,56100,56100,55900,1375
20240403,102700,18680023000,56100,56100,56200,56000,3005
20240403,102600,18511589500,56000,56000,56100,56000,3417
20240403,102500,18320110000,56000,56000,56100,55900,4507
20240403,102400,18067747100,56000,56200,56200,56000,5240
20240403,102300,17773784800,56100,56100,56200,56100,1522
20240403,102200,17688367600,56200,56100,56200,56100,1545
20240403,102100,17601686100,56200,56100,56300,56100,3337
20240403,102000,17414173800,56100,56200,56300,56100,3365
20240403,101900,17225296600,56200,56100,56200,56000,3683
20240403,101800,17018730700,56100,56100,56200,56000,1152
20240403,101700,16954153800,56200,56200,56200,56000,4758
20240403,101600,16687216300,56200,56200,56200,56100,2670
20240403,101500,16537233400,56200,56200,56300,56100,2658
20240403,101400,16387947900,56200,56200,56300,56100,4173
20240403,101300,16153348400,56200,56100,56200,56000,4919
20240403,101200,15877465800,56100,56100,56100,56000,3041
20240403,101100,15706990100,56100,56200,56300,56000,7586
20240403,101000,15281146300,56300,55900,56300,55900,8758
20240403,100900,14789527600,56000,55900,56000,55900,958
20240403,100800,14735906400,56000,55900,56000,55800,9609
20240403,100700,14199176200,55900,55900,56000,55900,6225
20240403,100600,13850912500,55900,56100,56100,55900,5682
20240403,100500,13532766200,56100,56200,56200,56000,3667
20240403,100400,13327122900,56100,56100,56200,56100,2243
20240403,100300,13201266400,56100,55900,56200,55900,3653
20240403,100200,12996496400,56000,56000,56100,56000,5209
20240403,100100,12704764800,56000,56000,56100,56000,3163
20240403,100000,12527513800,56100,56100,56200,56000,4064
20240403,095900,12299429200,56100,56200,56200,56100,3738
20240403,095800,12089639200,56200,56300,56400,56100,4169
20240403,095700,11854995000,56400,56200,56400,56200,3160
20240403,095600,11677203200,56200,56300,56300,56200,2677
20240403,095500,11526587300,56400,56300,56400,56200,3271
20240403,095400,11342440600,56300,56300,56400,56200,6338
20240403,095300,10985610700,56300,56500,56500,56300,4079
20240403,095200,10755598600,56400,56500,56500,56400,1630
20240403,095100,10663622700,56500,56400,56500,56400,2060
20240403,095000,10547417100,56400,56500,56600,56400,2424
20240403,094900,10410462000,56400,56500,56600,56400,2236
20240403,094800,10284279300,56500,56500,56600,56500,2301
20240403,094700,10154207500,56500,56600,56600,56500,2596
20240403,094600,10007449600,56500,56700,56700,56500,2664
20240403,094500,9856710600,56700,56600,56800,56600,3672
20240403,094400,9648749800,56700,56600,56700,56600,1971
20240403,094300,9537153100,56600,56700,56700,56500,4612
20240403,094200,9276226300,56700,56700,56800,56600,2791
20240403,094100,9117983700,56700,56700,56800,56600,3760
20240403,094000,8904862500,56800,56600,56800,56500,3230
20240403,093900,8721953000,56600,56400,56600,56400,3157
20240403,093800,8543641100,56400,56500,56600,56400,4902
20240403,093700,8266796600,56600,56600,56600,56500,1284
20240403,093600,8194183200,56600,56700,56700,56500,2440
20240403,093500,8056099500,56700,56800,56800,56600,3608
20240403,093400,7851564000,56800,56800,56800,56700,2058
20240403,093300,7734683800,56800,56800,56900,56700,1321
20240403,093200,7659641200,56800,56800,56900,56800,8507
20240403,093100,7175807100,56800,56800,56900,56700,6921
20240403,093000,6782604600,56800,56600,56800,56500,2993
20240403,092900,6613015700,56600,56300,56600,56300,1914
20240403,092800,6505000500,56400,56300,56400,56200,2693
20240403,092700,6353386100,56300,56300,56400,56200,2540
20240403,092600,6210401500,56400,56300,56400,56300,1176
20240403,092500,6144085700,56400,56300,56400,56300,1147
20240403,092400,6079447900,56300,56500,56500,56300,4175
20240403,092300,5844301200,56400,56600,56700,56400,3643
20240403,092200,5638177100,56700,56600,56700,56500,3528
20240403,092100,5438466100,56600,56600,56600,56500,3103
20240403,092000,5263056200,56600,56600,56700,56500,4237
20240403,091900,5023510100,56600,56500,56600,56500,2141
20240403,091800,4902373000,56500,56500,56600,56400,4102
20240403,091700,4670837500,56500,56600,56600,56400,3249
20240403,091600,4487348400,56600,56500,56600,56400,3448
20240403,091500,4292418500,56500,56500,56500,56400,1916
20240403,091400,4184298100,56400,56100,56400,56000,3768
20240403,091300,3972476600,56100,56300,56300,56000,12179
20240403,091200,3288330400,56300,56300,56300,56200,1141
20240403,091100,3224117100,56300,56300,56400,56200,2324
20240403,091000,3093363100,56200,55900,56200,55900,1181
20240403,090900,3027063800,56100,56200,56200,55900,6633
20240403,090800,2655212100,56200,56200,56300,56100,1624
20240403,090700,2563935800,56300,56200,56400,56100,2413
20240403,090600,2428200400,56200,56400,56500,56100,5977
20240403,090500,2091476300,56300,56600,56600,56100,7681
20240403,090400,1658943300,56600,56700,56800,56600,1540
20240403,090300,1571689900,56700,56800,56800,56600,1578
20240403,090200,1482256300,56700,56500,56900,56400,11828
20240403,090100,812444300,56400,56700,56700,56300,5100
20240403,090000,524296800,56600,56600,56800,56600,9068