KissMeData/000880/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,183200,18781625100,28000,28000,28000,28000,11176
20240405,183100,18781625100,28000,28000,28000,28000,0
20240405,183000,18781625100,28000,28000,28000,28000,0
20240405,182900,18781625100,28000,28000,28000,28000,0
20240405,182800,18781625100,28000,28000,28000,28000,0
20240405,182700,18781625100,28000,28000,28000,28000,0
20240405,182600,18781625100,28000,28000,28000,28000,0
20240405,182500,18781625100,28000,28000,28000,28000,0
20240405,182400,18781625100,28000,28000,28000,28000,0
20240405,182300,18781625100,28000,28000,28000,28000,0
20240405,182200,18781625100,28000,28000,28000,28000,0
20240405,182100,18781625100,28000,28000,28000,28000,0
20240405,182000,18781625100,28000,28000,28000,28000,0
20240405,181900,18781625100,28000,28000,28000,28000,0
20240405,181800,18781625100,28000,28000,28000,28000,0
20240405,181700,18781625100,28000,28000,28000,28000,0
20240405,181600,18781625100,28000,28000,28000,28000,0
20240405,181500,18781625100,28000,28000,28000,28000,0
20240405,181400,18781625100,28000,28000,28000,28000,0
20240405,181300,18781625100,28000,28000,28000,28000,0
20240405,181200,18781625100,28000,28000,28000,28000,0
20240405,181100,18781625100,28000,28000,28000,28000,0
20240405,181000,18781625100,28000,28000,28000,28000,0
20240405,180900,18781625100,28000,28000,28000,28000,0
20240405,180800,18781625100,28000,28000,28000,28000,0
20240405,180700,18781625100,28000,28000,28000,28000,0
20240405,180600,18781625100,28000,28000,28000,28000,0
20240405,180500,18781625100,28000,28000,28000,28000,0
20240405,180400,18781625100,28000,28000,28000,28000,0
20240405,180300,18781625100,28000,28000,28000,28000,0
20240405,180200,18781625100,28000,28000,28000,28000,11176
20240405,180100,18781625100,28000,28000,28000,28000,0
20240405,180000,18781625100,28000,28000,28000,28000,0
20240405,175900,18781625100,28000,28000,28000,28000,0
20240405,175800,18781625100,28000,28000,28000,28000,0
20240405,175700,18781625100,28000,28000,28000,28000,0
20240405,175600,18781625100,28000,28000,28000,28000,0
20240405,175500,18781625100,28000,28000,28000,28000,0
20240405,175400,18781625100,28000,28000,28000,28000,0
20240405,175300,18781625100,28000,28000,28000,28000,0
20240405,175200,18781625100,28000,28000,28000,28000,0
20240405,175100,18781625100,28000,28000,28000,28000,0
20240405,175000,18781625100,28000,28000,28000,28000,0
20240405,174900,18781625100,28000,28000,28000,28000,0
20240405,174800,18781625100,28000,28000,28000,28000,0
20240405,174700,18781625100,28000,28000,28000,28000,0
20240405,174600,18781625100,28000,28000,28000,28000,0
20240405,174500,18781625100,28000,28000,28000,28000,0
20240405,174400,18781625100,28000,28000,28000,28000,0
20240405,174300,18781625100,28000,28000,28000,28000,0
20240405,174200,18781625100,28000,28000,28000,28000,0
20240405,174100,18781625100,28000,28000,28000,28000,0
20240405,174000,18781625100,28000,28000,28000,28000,0
20240405,173900,18781625100,28000,28000,28000,28000,0
20240405,173800,18781625100,28000,28000,28000,28000,0
20240405,173700,18781625100,28000,28000,28000,28000,0
20240405,173600,18781625100,28000,28000,28000,28000,0
20240405,173500,18781625100,28000,28000,28000,28000,0
20240405,173400,18781625100,28000,28000,28000,28000,0
20240405,173300,18781625100,28000,28000,28000,28000,0
20240405,173200,18781625100,28000,28000,28000,28000,11176
20240405,173100,18781625100,28000,28000,28000,28000,0
20240405,173000,18781625100,28000,28000,28000,28000,0
20240405,172900,18781625100,28000,28000,28000,28000,0
20240405,172800,18781625100,28000,28000,28000,28000,0
20240405,172700,18781625100,28000,28000,28000,28000,0
20240405,172600,18781625100,28000,28000,28000,28000,0
20240405,172500,18781625100,28000,28000,28000,28000,0
20240405,172400,18781625100,28000,28000,28000,28000,0
20240405,172300,18781625100,28000,28000,28000,28000,0
20240405,172200,18781625100,28000,28000,28000,28000,0
20240405,172100,18781625100,28000,28000,28000,28000,0
20240405,172000,18781625100,28000,28000,28000,28000,0
20240405,171900,18781625100,28000,28000,28000,28000,0
20240405,171800,18781625100,28000,28000,28000,28000,0
20240405,171700,18781625100,28000,28000,28000,28000,0
20240405,171600,18781625100,28000,28000,28000,28000,0
20240405,171500,18781625100,28000,28000,28000,28000,0
20240405,171400,18781625100,28000,28000,28000,28000,0
20240405,171300,18781625100,28000,28000,28000,28000,0
20240405,171200,18781625100,28000,28000,28000,28000,0
20240405,171100,18781625100,28000,28000,28000,28000,0
20240405,171000,18781625100,28000,28000,28000,28000,0
20240405,170900,18781625100,28000,28000,28000,28000,0
20240405,170800,18781625100,28000,28000,28000,28000,0
20240405,170700,18781625100,28000,28000,28000,28000,0
20240405,170600,18781625100,28000,28000,28000,28000,0
20240405,170500,18781625100,28000,28000,28000,28000,0
20240405,170400,18781625100,28000,28000,28000,28000,0
20240405,170300,18781625100,28000,28000,28000,28000,0
20240405,170200,18781625100,28000,28000,28000,28000,11176
20240405,170100,18781625100,28000,28000,28000,28000,0
20240405,170000,18781625100,28000,28000,28000,28000,0
20240405,165900,18781625100,28000,28000,28000,28000,0
20240405,165800,18781625100,28000,28000,28000,28000,0
20240405,165700,18781625100,28000,28000,28000,28000,0
20240405,165600,18781625100,28000,28000,28000,28000,0
20240405,165500,18781625100,28000,28000,28000,28000,0
20240405,165400,18781625100,28000,28000,28000,28000,0
20240405,165300,18781625100,28000,28000,28000,28000,0
20240405,165200,18781625100,28000,28000,28000,28000,0
20240405,165100,18781625100,28000,28000,28000,28000,0
20240405,165000,18781625100,28000,28000,28000,28000,0
20240405,164900,18781625100,28000,28000,28000,28000,0
20240405,164800,18781625100,28000,28000,28000,28000,0
20240405,164700,18781625100,28000,28000,28000,28000,0
20240405,164600,18781625100,28000,28000,28000,28000,0
20240405,164500,18781625100,28000,28000,28000,28000,0
20240405,164400,18781625100,28000,28000,28000,28000,0
20240405,164300,18781625100,28000,28000,28000,28000,0
20240405,164200,18781625100,28000,28000,28000,28000,0
20240405,164100,18781625100,28000,28000,28000,28000,0
20240405,164000,18781625100,28000,28000,28000,28000,0
20240405,163900,18781625100,28000,28000,28000,28000,0
20240405,163800,18781625100,28000,28000,28000,28000,0
20240405,163700,18781625100,28000,28000,28000,28000,0
20240405,163600,18781625100,28000,28000,28000,28000,0
20240405,163500,18781625100,28000,28000,28000,28000,0
20240405,163400,18781625100,28000,28000,28000,28000,0
20240405,163300,18781625100,28000,28000,28000,28000,0
20240405,163200,18781625100,28000,28000,28000,28000,11176
20240405,163100,18781625100,28000,28000,28000,28000,0
20240405,163000,18781625100,28000,28000,28000,28000,0
20240405,162900,18781625100,28000,28000,28000,28000,0
20240405,162800,18781625100,28000,28000,28000,28000,0
20240405,162700,18781625100,28000,28000,28000,28000,0
20240405,162600,18781625100,28000,28000,28000,28000,0
20240405,162500,18781625100,28000,28000,28000,28000,0
20240405,162400,18781625100,28000,28000,28000,28000,0
20240405,162300,18781625100,28000,28000,28000,28000,0
20240405,162200,18781625100,28000,28000,28000,28000,0
20240405,162100,18781625100,28000,28000,28000,28000,0
20240405,162000,18781625100,28000,28000,28000,28000,0
20240405,161900,18781625100,28000,28000,28000,28000,0
20240405,161800,18781625100,28000,28000,28000,28000,0
20240405,161700,18781625100,28000,28000,28000,28000,0
20240405,161600,18781625100,28000,28000,28000,28000,0
20240405,161500,18781625100,28000,28000,28000,28000,0
20240405,161400,18781625100,28000,28000,28000,28000,0
20240405,161300,18781625100,28000,28000,28000,28000,0
20240405,161200,18781625100,28000,28000,28000,28000,0
20240405,161100,18781625100,28000,28000,28000,28000,0
20240405,161000,18781625100,28000,28000,28000,28000,0
20240405,160900,18781625100,28000,28000,28000,28000,0
20240405,160800,18781625100,28000,28000,28000,28000,0
20240405,160700,18781625100,28000,28000,28000,28000,0
20240405,160600,18781625100,28000,28000,28000,28000,0
20240405,160500,18781625100,28000,28000,28000,28000,0
20240405,160400,18781625100,28000,28000,28000,28000,0
20240405,160300,18781625100,28000,28000,28000,28000,0
20240405,160200,18781625100,28000,28000,28000,28000,11176
20240405,160100,18781625100,28000,28000,28000,28000,0
20240405,160000,18781625100,28000,28000,28000,28000,0
20240405,155900,18781625100,28000,28000,28000,28000,0
20240405,155800,18781625100,28000,28000,28000,28000,0
20240405,155700,18781625100,28000,28000,28000,28000,0
20240405,155600,18781625100,28000,28000,28000,28000,0
20240405,155500,18781625100,28000,28000,28000,28000,0
20240405,155400,18781625100,28000,28000,28000,28000,0
20240405,155300,18781625100,28000,28000,28000,28000,0
20240405,155200,18781625100,28000,28000,28000,28000,0
20240405,155100,18781625100,28000,28000,28000,28000,0
20240405,155000,18781625100,28000,28000,28000,28000,0
20240405,154900,18781625100,28000,28000,28000,28000,0
20240405,154800,18781625100,28000,28000,28000,28000,0
20240405,154700,18781625100,28000,28000,28000,28000,0
20240405,154600,18781625100,28000,28000,28000,28000,0
20240405,154500,18781625100,28000,28000,28000,28000,0
20240405,154400,18781625100,28000,28000,28000,28000,0
20240405,154300,18781625100,28000,28000,28000,28000,0
20240405,154200,18781625100,28000,28000,28000,28000,0
20240405,154100,18781625100,28000,28000,28000,28000,0
20240405,154000,18781625100,28000,28000,28000,28000,0
20240405,153900,18781625100,28000,28000,28000,28000,0
20240405,153800,18781625100,28000,28000,28000,28000,0
20240405,153700,18781625100,28000,28000,28000,28000,0
20240405,153600,18781625100,28000,28000,28000,28000,0
20240405,153500,18781625100,28000,28000,28000,28000,0
20240405,153400,18781625100,28000,28000,28000,28000,0
20240405,153300,18781625100,28000,28000,28000,28000,0
20240405,153200,18781625100,28000,28000,28000,28000,11176
20240405,153100,18781625100,28000,28000,28000,28000,0
20240405,153000,18781625100,28000,28000,28000,28000,11176
20240405,152900,18468697100,28050,28050,28050,28050,0
20240405,152800,18468697100,28050,28050,28050,28050,0
20240405,152700,18468697100,28050,28050,28050,28050,0
20240405,152600,18468697100,28050,28050,28050,28050,0
20240405,152500,18468697100,28050,28050,28050,28050,0
20240405,152400,18468697100,28050,28050,28050,28050,0
20240405,152300,18468697100,28050,28050,28050,28050,0
20240405,152200,18468697100,28050,28050,28050,28050,0
20240405,152100,18468697100,28050,28050,28050,28050,0
20240405,152000,18468697100,28050,28050,28050,28050,0
20240405,151900,18468697100,28050,28050,28100,28050,2907
20240405,151800,18387132700,28050,28050,28100,28050,1207
20240405,151700,18353266350,28050,28050,28100,28050,2616
20240405,151600,18279813700,28100,28050,28100,28000,7213
20240405,151500,18077413650,28050,28050,28100,28000,9369
20240405,151400,17814893650,28050,28050,28050,28000,562
20240405,151300,17799135450,28050,28000,28050,28000,4975
20240405,151200,17659599800,28000,28000,28050,28000,2958
20240405,151100,17576702300,28000,28050,28050,28000,3104
20240405,151000,17489781800,28000,28050,28100,28000,2501
20240405,150900,17419670850,28100,28050,28100,28050,1194
20240405,150800,17386157750,28100,28100,28150,28050,2005
20240405,150700,17329841800,28100,28000,28150,28000,2266
20240405,150600,17266202950,28050,28000,28050,28000,623
20240405,150500,17248745650,28000,28050,28150,28000,8283
20240405,150400,17016651500,28100,28050,28100,28050,1099
20240405,150300,16985810650,28050,28050,28100,28050,817
20240405,150200,16962890150,28050,28050,28150,28050,534
20240405,150100,16947897350,28050,28050,28100,28000,746
20240405,150000,16926968200,28000,28000,28100,28000,911
20240405,145900,16901416950,28000,28200,28200,28000,12562
20240405,145800,16548709700,28150,28150,28250,28150,1044
20240405,145700,16519293500,28150,28150,28200,28100,2106
20240405,145600,16460009900,28150,28150,28200,28100,1613
20240405,145500,16414604400,28150,28150,28200,28150,1066
20240405,145400,16384592550,28150,28200,28200,28150,1024
20240405,145300,16355730000,28250,28200,28250,28200,573
20240405,145200,16339570850,28250,28250,28300,28200,2193
20240405,145100,16277707550,28250,28250,28250,28250,145
20240405,145000,16273611300,28250,28250,28250,28250,771
20240405,144900,16251830550,28250,28250,28300,28250,910
20240405,144800,16226101900,28250,28250,28300,28200,1320
20240405,144700,16188812100,28200,28250,28300,28200,660
20240405,144600,16170165600,28250,28250,28300,28250,431
20240405,144500,16157986700,28300,28250,28300,28250,110
20240405,144400,16154878500,28250,28250,28250,28250,257
20240405,144300,16147618250,28250,28200,28300,28200,221
20240405,144200,16141375700,28300,28200,28300,28200,742
20240405,144100,16120401450,28200,28200,28200,28200,222
20240405,144000,16114141050,28250,28200,28250,28200,322
20240405,143900,16105052200,28200,28200,28250,28200,976
20240405,143800,16077518950,28200,28200,28250,28200,248
20240405,143700,16070522800,28200,28200,28250,28200,2307
20240405,143600,16005454550,28200,28200,28250,28200,344
20240405,143500,15995748750,28200,28200,28250,28200,154
20240405,143400,15991405150,28250,28250,28250,28200,868
20240405,143300,15966891100,28250,28300,28300,28200,1051
20240405,143200,15937184450,28250,28250,28300,28250,395
20240405,143100,15926024250,28300,28250,28300,28250,821
20240405,143000,15902827650,28250,28250,28250,28250,158
20240405,142900,15898364150,28250,28250,28300,28250,570
20240405,142800,15882254750,28250,28300,28300,28250,199
20240405,142700,15876629050,28300,28250,28300,28250,894
20240405,142600,15851347700,28250,28250,28300,28250,424
20240405,142500,15839358750,28250,28300,28300,28250,580
20240405,142400,15822970800,28300,28250,28300,28250,244
20240405,142300,15816076800,28250,28250,28300,28250,1763
20240405,142200,15766244150,28250,28250,28300,28200,288
20240405,142100,15758106350,28200,28200,28300,28200,562
20240405,142000,15742247400,28200,28200,28250,28150,417
20240405,141900,15730486950,28200,28200,28200,28150,1972
20240405,141800,15674908000,28200,28200,28250,28200,166
20240405,141700,15670226700,28200,28150,28250,28150,181
20240405,141600,15665122500,28200,28250,28250,28200,2799
20240405,141500,15586158000,28250,28250,28250,28200,547
20240405,141400,15570719500,28200,28250,28300,28200,584
20240405,141300,15554226500,28250,28250,28300,28250,797
20240405,141200,15531701000,28250,28300,28300,28250,713
20240405,141100,15511545500,28300,28350,28350,28300,1265
20240405,141000,15475724450,28350,28300,28350,28300,1241
20240405,140900,15440588150,28300,28350,28400,28300,764
20240405,140800,15418932400,28300,28400,28400,28300,862
20240405,140700,15394488400,28350,28350,28400,28350,336
20240405,140600,15384955750,28350,28300,28350,28300,826
20240405,140500,15361553750,28300,28250,28300,28250,546
20240405,140400,15346121650,28250,28300,28300,28250,704
20240405,140300,15326208400,28250,28250,28300,28250,969
20240405,140200,15298829150,28250,28200,28300,28150,3817
20240405,140100,15191132850,28150,28100,28150,28100,1492
20240405,140000,15149145550,28100,28150,28150,28100,368
20240405,135900,15138804250,28100,28150,28150,28100,442
20240405,135800,15126383400,28150,28100,28150,28100,1777
20240405,135700,15076399600,28100,28100,28150,28100,1763
20240405,135600,15026857250,28100,28100,28150,28100,915
20240405,135500,15001144750,28100,28100,28150,28100,4107
20240405,135400,14885673150,28100,28150,28150,28100,6370
20240405,135300,14706502900,28150,28150,28200,28150,947
20240405,135200,14679839850,28150,28150,28200,28150,1091
20240405,135100,14649126500,28150,28150,28200,28150,1675
20240405,135000,14601975000,28150,28150,28200,28150,528
20240405,134900,14587107150,28150,28150,28200,28150,1225
20240405,134800,14552603900,28150,28150,28200,28150,910
20240405,134700,14526952100,28200,28150,28200,28150,1200
20240405,134600,14493166800,28200,28150,28200,28150,1574
20240405,134500,14448855500,28200,28150,28200,28150,747
20240405,134400,14427802050,28150,28200,28200,28150,340
20240405,134300,14418225800,28150,28200,28250,28150,1172
20240405,134200,14385181750,28200,28200,28250,28200,1184
20240405,134100,14351792450,28200,28200,28250,28150,1784
20240405,134000,14301449050,28150,28100,28200,28100,1696
20240405,133900,14253668800,28100,28150,28200,28100,5170
20240405,133800,14108143300,28150,28250,28250,28150,12721
20240405,133700,13749668050,28200,28250,28300,28200,6097
20240405,133600,13577477300,28300,28250,28350,28250,3888
20240405,133500,13467505750,28300,28450,28450,28250,22831
20240405,133400,12819444200,28450,28450,28500,28450,1553
20240405,133300,12775261300,28450,28450,28500,28450,426
20240405,133200,12763139100,28450,28450,28500,28450,1824
20240405,133100,12711226750,28450,28500,28500,28450,1039
20240405,133000,12681664450,28450,28500,28550,28450,7933
20240405,132900,12455573400,28500,28550,28550,28500,473
20240405,132800,12442091700,28500,28500,28550,28500,639
20240405,132700,12423868250,28550,28500,28550,28500,1472
20240405,132600,12381915300,28550,28500,28550,28500,838
20240405,132500,12358025750,28500,28550,28550,28500,4460
20240405,132400,12230844750,28550,28550,28600,28550,4628
20240405,132300,12098682850,28550,28550,28600,28550,409
20240405,132200,12086995850,28550,28550,28600,28550,513
20240405,132100,12072335700,28550,28550,28600,28550,798
20240405,132000,12049542000,28550,28600,28600,28550,1489
20240405,131900,12007030900,28550,28600,28600,28550,4136
20240405,131800,11888750450,28600,28650,28650,28600,521
20240405,131700,11873829350,28650,28600,28650,28600,100
20240405,131600,11870969200,28650,28600,28650,28600,185
20240405,131500,11865671650,28600,28600,28650,28600,450
20240405,131400,11852801600,28600,28650,28700,28600,844
20240405,131300,11828626200,28600,28600,28650,28600,1069
20240405,131200,11798009100,28600,28600,28650,28600,1544
20240405,131100,11753850650,28600,28600,28650,28600,465
20240405,131000,11740551550,28650,28600,28650,28600,248
20240405,130900,11733454700,28600,28600,28650,28600,337
20240405,130800,11723813900,28600,28650,28650,28600,1967
20240405,130700,11667483250,28650,28650,28700,28650,570
20240405,130600,11651151250,28650,28650,28700,28650,119
20240405,130500,11647741850,28650,28650,28700,28650,117
20240405,130400,11644389300,28650,28650,28650,28650,159
20240405,130300,11639833950,28650,28700,28700,28650,1839
20240405,130200,11587110800,28700,28700,28700,28700,1033
20240405,130100,11557463700,28700,28700,28750,28700,106
20240405,130000,11554421250,28700,28700,28750,28700,1079
20240405,125900,11523447800,28700,28700,28700,28700,127
20240405,125800,11519802900,28700,28700,28750,28700,632
20240405,125700,11501664450,28700,28700,28700,28700,278
20240405,125600,11493685850,28700,28700,28700,28700,22
20240405,125500,11493054450,28700,28750,28750,28700,218
20240405,125400,11486797350,28700,28700,28750,28700,2644
20240405,125300,11410861000,28750,28700,28750,28700,421
20240405,125200,11398776100,28700,28750,28750,28700,148
20240405,125100,11394526900,28700,28750,28750,28700,150
20240405,125000,11390219600,28700,28700,28750,28700,173
20240405,124900,11385254300,28700,28700,28700,28700,400
20240405,124800,11373774300,28700,28700,28700,28700,1529
20240405,124700,11329892000,28750,28750,28750,28700,260
20240405,124600,11322420650,28700,28700,28750,28700,176
20240405,124500,11317365750,28700,28700,28750,28700,184
20240405,124400,11312083450,28700,28700,28750,28700,242
20240405,124300,11305135400,28750,28750,28750,28700,910
20240405,124200,11278975800,28700,28700,28700,28700,2083
20240405,124100,11219193700,28700,28700,28750,28700,166
20240405,124000,11214428200,28700,28700,28700,28700,255
20240405,123900,11207109700,28700,28700,28750,28700,162
20240405,123800,11202460250,28700,28700,28750,28700,400
20240405,123700,11190960500,28750,28700,28750,28700,589
20240405,123600,11174055800,28750,28700,28750,28700,169
20240405,123500,11169198000,28700,28750,28750,28700,392
20240405,123400,11157928300,28750,28750,28800,28750,31
20240405,123300,11157036050,28800,28700,28800,28700,1078
20240405,123200,11126043300,28700,28800,28800,28700,1017
20240405,123100,11096792800,28800,28800,28850,28800,1048
20240405,123000,11066605350,28850,28850,28850,28800,924
20240405,122900,11039976950,28800,28750,28850,28750,2850
20240405,122800,10957898450,28800,28750,28800,28750,644
20240405,122700,10939381900,28750,28750,28800,28750,275
20240405,122600,10931473350,28750,28750,28800,28750,480
20240405,122500,10917650050,28800,28700,28800,28700,961
20240405,122400,10889999750,28750,28700,28750,28700,204
20240405,122300,10884137850,28700,28650,28700,28650,645
20240405,122200,10865641600,28700,28700,28700,28650,1422
20240405,122100,10824830450,28700,28700,28700,28700,35
20240405,122000,10823825950,28700,28700,28750,28700,129
20240405,121900,10820123450,28700,28700,28800,28700,359
20240405,121800,10809806900,28700,28650,28700,28650,261
20240405,121700,10802317200,28650,28650,28700,28650,783
20240405,121600,10779851750,28700,28650,28700,28650,366
20240405,121500,10769353550,28700,28650,28700,28650,951
20240405,121400,10742066550,28650,28650,28750,28650,108
20240405,121300,10738972250,28700,28650,28700,28650,1229
20240405,121200,10703723400,28650,28650,28700,28650,187
20240405,121100,10698358050,28650,28650,28700,28650,168
20240405,121000,10693542150,28700,28650,28700,28650,322
20240405,120900,10684315850,28700,28650,28700,28650,89
20240405,120800,10681765950,28650,28650,28700,28650,203
20240405,120700,10675946150,28650,28650,28700,28650,64
20240405,120600,10674111800,28700,28650,28700,28650,436
20240405,120500,10661599600,28650,28700,28700,28650,775
20240405,120400,10639360700,28700,28700,28800,28700,816
20240405,120300,10615927350,28700,28700,28700,28650,1105
20240405,120200,10584224050,28650,28700,28700,28650,72
20240405,120100,10582159000,28650,28650,28700,28650,417
20240405,120000,10570211800,28650,28650,28650,28650,186
20240405,115900,10564882900,28650,28700,28700,28650,1004
20240405,115800,10536106100,28650,28700,28700,28650,263
20240405,115700,10528568600,28650,28700,28700,28650,380
20240405,115600,10517671250,28650,28650,28650,28650,233
20240405,115500,10510995800,28650,28650,28700,28650,220
20240405,115400,10504682300,28650,28650,28700,28650,421
20240405,115300,10492611950,28650,28650,28700,28650,61
20240405,115200,10490861900,28650,28700,28700,28650,1071
20240405,115100,10460125050,28700,28800,28800,28700,3295
20240405,115000,10365321850,28800,28700,28800,28700,1525
20240405,114900,10321451750,28750,28750,28750,28700,693
20240405,114800,10301530450,28700,28750,28750,28700,293
20240405,114700,10293107400,28700,28700,28750,28650,1155
20240405,114600,10259951400,28700,28600,28700,28600,1548
20240405,114500,10215575300,28600,28600,28600,28600,6
20240405,114400,10215403700,28600,28600,28650,28600,134
20240405,114300,10211565450,28600,28650,28650,28600,551
20240405,114200,10195781700,28600,28600,28650,28600,97
20240405,114100,10193005100,28600,28650,28650,28600,165
20240405,114000,10188280300,28650,28600,28650,28600,425
20240405,113900,10176104500,28600,28600,28650,28600,214
20240405,113800,10169983850,28600,28600,28650,28600,82
20240405,113700,10167638550,28600,28600,28650,28550,950
20240405,113600,10140464400,28550,28550,28600,28550,177
20240405,113500,10135402450,28600,28550,28600,28550,282
20240405,113400,10127351200,28550,28550,28600,28550,576
20240405,113300,10110905400,28550,28550,28550,28550,471
20240405,113200,10097458350,28550,28550,28600,28550,384
20240405,113100,10086492300,28550,28650,28650,28550,1104
20240405,113000,10054917950,28600,28650,28650,28600,258
20240405,112900,10047528350,28700,28700,28700,28600,175
20240405,112800,10042512700,28700,28600,28700,28550,575
20240405,112700,10026058750,28550,28500,28550,28500,1359
20240405,112600,9987259900,28500,28500,28550,28500,537
20240405,112500,9971952900,28550,28500,28550,28500,1783
20240405,112400,9921107350,28500,28550,28550,28500,517
20240405,112300,9906365500,28500,28550,28550,28500,109
20240405,112200,9903258750,28500,28500,28550,28500,854
20240405,112100,9878919450,28550,28500,28550,28500,796
20240405,112000,9856233350,28550,28500,28550,28500,8608
20240405,111900,9610879200,28500,28500,28550,28500,309
20240405,111800,9602065400,28550,28550,28550,28500,327
20240405,111700,9592734600,28550,28550,28600,28500,1711
20240405,111600,9543887250,28600,28550,28600,28550,1765
20240405,111500,9493481100,28550,28600,28600,28550,331
20240405,111400,9484030800,28550,28600,28650,28550,1131
20240405,111300,9451710200,28600,28600,28600,28550,775
20240405,111200,9429545400,28600,28550,28600,28550,2969
20240405,111100,9344779250,28600,28600,28600,28550,570
20240405,111000,9328482350,28600,28600,28650,28550,726
20240405,110900,9307717400,28550,28600,28600,28550,1648
20240405,110800,9260636750,28550,28600,28600,28550,427
20240405,110700,9248444300,28600,28550,28600,28550,1959
20240405,110600,9192499150,28600,28600,28650,28600,910
20240405,110500,9166466650,28600,28550,28600,28500,469
20240405,110400,9153065950,28500,28550,28550,28500,1249
20240405,110300,9117416800,28550,28550,28600,28550,1694
20240405,110200,9069046850,28550,28550,28600,28550,467
20240405,110100,9055712400,28550,28550,28600,28550,1702
20240405,110000,9007114450,28550,28550,28600,28550,706
20240405,105900,8986953700,28550,28550,28600,28550,798
20240405,105800,8964131800,28550,28550,28600,28550,197
20240405,105700,8958502450,28550,28550,28600,28550,1749
20240405,105600,8908562700,28550,28550,28650,28550,1704
20240405,105500,8859896500,28550,28550,28600,28550,1175
20240405,105400,8826344600,28550,28550,28600,28550,2038
20240405,105300,8768092250,28550,28600,28650,28550,2772
20240405,105200,8688855600,28650,28600,28650,28600,1851
20240405,105100,8635901050,28600,28600,28650,28600,226
20240405,105000,8629432450,28650,28650,28650,28600,166
20240405,104900,8624678150,28600,28650,28750,28600,627
20240405,104800,8606704000,28650,28650,28700,28600,571
20240405,104700,8590347850,28600,28650,28650,28600,683
20240405,104600,8570788200,28650,28700,28750,28600,2346
20240405,104500,8503567150,28700,28700,28750,28700,1404
20240405,104400,8463272300,28700,28700,28700,28650,235
20240405,104300,8456533150,28650,28650,28700,28650,195
20240405,104200,8450941250,28650,28650,28650,28650,171
20240405,104100,8446042100,28650,28650,28700,28600,1786
20240405,104000,8394849650,28650,28700,28700,28650,639
20240405,103900,8376539550,28650,28600,28650,28600,1065
20240405,103800,8346070950,28650,28600,28650,28600,1476
20240405,103700,8303853100,28600,28600,28650,28600,756
20240405,103600,8282231400,28600,28650,28650,28600,5722
20240405,103500,8118573050,28600,28700,28700,28600,1698
20240405,103400,8069932250,28650,28650,28700,28650,969
20240405,103300,8042164650,28700,28650,28700,28650,287
20240405,103200,8033931600,28650,28650,28700,28600,344
20240405,103100,8024080600,28700,28700,28750,28650,7538
20240405,103000,7807908900,28700,28750,28800,28700,803
20240405,102900,7784860350,28800,28700,28800,28700,4404
20240405,102800,7658403250,28700,28750,28750,28700,2709
20240405,102700,7580551100,28750,28800,28800,28750,3575
20240405,102600,7477769500,28800,28750,28800,28750,931
20240405,102500,7450989600,28750,28850,28900,28750,4949
20240405,102400,7308446000,28850,28850,28850,28850,1174
20240405,102300,7274576100,28850,28850,28850,28850,457
20240405,102200,7261391650,28900,28900,28900,28850,291
20240405,102100,7252988350,28900,28900,28900,28850,817
20240405,102000,7229382450,28900,28900,28900,28850,1164
20240405,101900,7195743850,28850,28800,28850,28750,1116
20240405,101800,7163567200,28800,28850,28850,28750,976
20240405,101700,7135464750,28750,28800,28850,28750,3759
20240405,101600,7027127150,28800,28800,28850,28800,770
20240405,101500,7004945500,28850,28800,28900,28800,1026
20240405,101400,6975305350,28800,28850,29050,28800,2830
20240405,101300,6893363900,28850,28750,28900,28750,532
20240405,101200,6878019800,28750,28850,28900,28750,4824
20240405,101100,6738974250,28900,28950,29000,28800,5032
20240405,101000,6593619750,28950,29000,29000,28950,159
20240405,100900,6589012500,29000,29050,29050,29000,1325
20240405,100800,6550586300,29050,29000,29050,28950,576
20240405,100700,6533876800,29000,28950,29000,28950,184
20240405,100600,6528544850,28950,28900,29000,28900,775
20240405,100500,6506105800,28900,28950,29000,28900,493
20240405,100400,6491838900,28950,29000,29000,28900,212
20240405,100300,6485704750,28900,29000,29050,28900,1665
20240405,100200,6437480900,29050,29000,29050,29000,1326
20240405,100100,6399026850,29000,29050,29050,29000,789
20240405,100000,6376139500,29050,29000,29050,29000,2161
20240405,095900,6313447450,29000,28950,29000,28900,1745
20240405,095800,6262972600,29000,28950,29000,28900,1160
20240405,095700,6229410650,28950,28950,29000,28900,567
20240405,095600,6213010200,28950,28950,28950,28900,521
20240405,095500,6197942050,28950,29000,29000,28950,995
20240405,095400,6169135350,28950,29000,29000,28950,3718
20240405,095300,6061339750,28950,29050,29050,28950,7918
20240405,095200,5831679550,29100,29100,29100,29050,1645
20240405,095100,5783821850,29050,29100,29150,29050,496
20240405,095000,5769391900,29100,29000,29100,29000,1694
20240405,094900,5720137150,29050,29050,29050,29000,1037
20240405,094800,5690016000,29050,29050,29100,29050,1020
20240405,094700,5660370600,29050,29100,29100,29050,681
20240405,094600,5640559200,29100,29050,29100,29000,2991
20240405,094500,5553612100,29050,29200,29200,29050,5535
20240405,094400,5392432250,29200,29300,29300,29150,10403
20240405,094300,5088238550,29300,29300,29350,29250,11413
20240405,094200,4753731650,29300,29250,29300,29200,6565
20240405,094100,4561576050,29200,29250,29300,29150,8590
20240405,094000,4310474100,29300,29150,29300,29100,11284
20240405,093900,3981029300,29150,29100,29150,29100,7074
20240405,093800,3774899400,29100,28950,29100,28900,5621
20240405,093700,3611754650,28950,28900,29000,28900,4778
20240405,093600,3473496550,28900,28950,28950,28850,2442
20240405,093500,3402942650,28950,28750,28950,28750,3727
20240405,093400,3295343250,28750,28750,28750,28700,2122
20240405,093300,3234345550,28700,28750,28800,28700,2943
20240405,093200,3149788850,28850,28750,28850,28750,1508
20240405,093100,3106354800,28750,28800,28850,28750,1700
20240405,093000,3057396650,28800,28700,28800,28700,781
20240405,092900,3034942100,28700,28750,28750,28700,1007
20240405,092800,3006038200,28700,28750,28750,28650,3678
20240405,092700,2900464450,28700,28800,28800,28650,5764
20240405,092600,2734908800,28800,28900,28900,28800,1314
20240405,092500,2697015350,28900,28900,28950,28850,2756
20240405,092400,2617473100,28950,28900,28950,28850,1747
20240405,092300,2567029200,28850,28950,28950,28850,187
20240405,092200,2561623800,28950,28900,28950,28800,4301
20240405,092100,2437372750,28950,29000,29000,28900,3666
20240405,092000,2331247000,29000,28950,29000,28950,2403
20240405,091900,2261656150,28950,28900,28950,28900,1934
20240405,091800,2205691500,28950,28900,28950,28850,1619
20240405,091700,2158913300,28900,28900,28950,28850,4157
20240405,091600,2038739850,28950,28900,28950,28750,2815
20240405,091500,1957358950,28750,28800,29000,28750,8897
20240405,091400,1700190500,28750,28700,28800,28650,2217
20240405,091300,1636488900,28700,28700,28800,28600,1464
20240405,091200,1594430300,28650,28600,28800,28550,2190
20240405,091100,1531677200,28550,28550,28600,28550,993
20240405,091000,1503325650,28600,28600,28600,28550,1442
20240405,090900,1462144900,28600,28650,28700,28600,3897
20240405,090800,1350553850,28600,28550,28650,28550,2430
20240405,090700,1281094700,28600,28650,28700,28550,4616
20240405,090600,1148956350,28650,28750,28750,28650,2390
20240405,090500,1080373700,28750,28750,28850,28650,3898
20240405,090400,968391650,28650,28500,28800,28500,2358
20240405,090300,900963550,28450,28500,28500,28450,3854
20240405,090200,791279950,28500,28600,28600,28500,9459
20240405,090100,521523250,28550,28450,28600,28450,3335
20240405,090000,426400950,28450,28450,28700,28450,13484