KissMeData/053610/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,192400,3721461400,43350,43350,43350,43350,1337
20240411,192300,3721461400,43350,43350,43350,43350,0
20240411,192200,3721461400,43350,43350,43350,43350,0
20240411,192100,3721461400,43350,43350,43350,43350,0
20240411,192000,3721461400,43350,43350,43350,43350,0
20240411,191900,3721461400,43350,43350,43350,43350,0
20240411,191800,3721461400,43350,43350,43350,43350,0
20240411,191700,3721461400,43350,43350,43350,43350,0
20240411,191600,3721461400,43350,43350,43350,43350,0
20240411,191500,3721461400,43350,43350,43350,43350,0
20240411,191400,3721461400,43350,43350,43350,43350,0
20240411,191300,3721461400,43350,43350,43350,43350,0
20240411,191200,3721461400,43350,43350,43350,43350,0
20240411,191100,3721461400,43350,43350,43350,43350,0
20240411,191000,3721461400,43350,43350,43350,43350,0
20240411,190900,3721461400,43350,43350,43350,43350,0
20240411,190800,3721461400,43350,43350,43350,43350,0
20240411,190700,3721461400,43350,43350,43350,43350,0
20240411,190600,3721461400,43350,43350,43350,43350,0
20240411,190500,3721461400,43350,43350,43350,43350,0
20240411,190400,3721461400,43350,43350,43350,43350,0
20240411,190300,3721461400,43350,43350,43350,43350,0
20240411,190200,3721461400,43350,43350,43350,43350,0
20240411,190100,3721461400,43350,43350,43350,43350,0
20240411,190000,3721461400,43350,43350,43350,43350,0
20240411,185900,3721461400,43350,43350,43350,43350,0
20240411,185800,3721461400,43350,43350,43350,43350,0
20240411,185700,3721461400,43350,43350,43350,43350,0
20240411,185600,3721461400,43350,43350,43350,43350,0
20240411,185500,3721461400,43350,43350,43350,43350,0
20240411,185400,3721461400,43350,43350,43350,43350,1337
20240411,185300,3721461400,43350,43350,43350,43350,0
20240411,185200,3721461400,43350,43350,43350,43350,0
20240411,185100,3721461400,43350,43350,43350,43350,0
20240411,185000,3721461400,43350,43350,43350,43350,0
20240411,184900,3721461400,43350,43350,43350,43350,0
20240411,184800,3721461400,43350,43350,43350,43350,0
20240411,184700,3721461400,43350,43350,43350,43350,0
20240411,184600,3721461400,43350,43350,43350,43350,0
20240411,184500,3721461400,43350,43350,43350,43350,0
20240411,184400,3721461400,43350,43350,43350,43350,0
20240411,184300,3721461400,43350,43350,43350,43350,0
20240411,184200,3721461400,43350,43350,43350,43350,0
20240411,184100,3721461400,43350,43350,43350,43350,0
20240411,184000,3721461400,43350,43350,43350,43350,0
20240411,183900,3721461400,43350,43350,43350,43350,0
20240411,183800,3721461400,43350,43350,43350,43350,0
20240411,183700,3721461400,43350,43350,43350,43350,0
20240411,183600,3721461400,43350,43350,43350,43350,0
20240411,183500,3721461400,43350,43350,43350,43350,0
20240411,183400,3721461400,43350,43350,43350,43350,0
20240411,183300,3721461400,43350,43350,43350,43350,0
20240411,183200,3721461400,43350,43350,43350,43350,0
20240411,183100,3721461400,43350,43350,43350,43350,0
20240411,183000,3721461400,43350,43350,43350,43350,0
20240411,182900,3721461400,43350,43350,43350,43350,0
20240411,182800,3721461400,43350,43350,43350,43350,0
20240411,182700,3721461400,43350,43350,43350,43350,0
20240411,182600,3721461400,43350,43350,43350,43350,0
20240411,182500,3721461400,43350,43350,43350,43350,0
20240411,182400,3721461400,43350,43350,43350,43350,1337
20240411,182300,3721461400,43350,43350,43350,43350,0
20240411,182200,3721461400,43350,43350,43350,43350,0
20240411,182100,3721461400,43350,43350,43350,43350,0
20240411,182000,3721461400,43350,43350,43350,43350,0
20240411,181900,3721461400,43350,43350,43350,43350,0
20240411,181800,3721461400,43350,43350,43350,43350,0
20240411,181700,3721461400,43350,43350,43350,43350,0
20240411,181600,3721461400,43350,43350,43350,43350,0
20240411,181500,3721461400,43350,43350,43350,43350,0
20240411,181400,3721461400,43350,43350,43350,43350,0
20240411,181300,3721461400,43350,43350,43350,43350,0
20240411,181200,3721461400,43350,43350,43350,43350,0
20240411,181100,3721461400,43350,43350,43350,43350,0
20240411,181000,3721461400,43350,43350,43350,43350,0
20240411,180900,3721461400,43350,43350,43350,43350,0
20240411,180800,3721461400,43350,43350,43350,43350,0
20240411,180700,3721461400,43350,43350,43350,43350,0
20240411,180600,3721461400,43350,43350,43350,43350,0
20240411,180500,3721461400,43350,43350,43350,43350,0
20240411,180400,3721461400,43350,43350,43350,43350,0
20240411,180300,3721461400,43350,43350,43350,43350,0
20240411,180200,3721461400,43350,43350,43350,43350,0
20240411,180100,3721461400,43350,43350,43350,43350,0
20240411,180000,3721461400,43350,43350,43350,43350,0
20240411,175900,3721461400,43350,43350,43350,43350,0
20240411,175800,3721461400,43350,43350,43350,43350,0
20240411,175700,3721461400,43350,43350,43350,43350,0
20240411,175600,3721461400,43350,43350,43350,43350,0
20240411,175500,3721461400,43350,43350,43350,43350,0
20240411,175400,3721461400,43350,43350,43350,43350,1337
20240411,175300,3721461400,43350,43350,43350,43350,0
20240411,175200,3721461400,43350,43350,43350,43350,0
20240411,175100,3721461400,43350,43350,43350,43350,0
20240411,175000,3721461400,43350,43350,43350,43350,0
20240411,174900,3721461400,43350,43350,43350,43350,0
20240411,174800,3721461400,43350,43350,43350,43350,0
20240411,174700,3721461400,43350,43350,43350,43350,0
20240411,174600,3721461400,43350,43350,43350,43350,0
20240411,174500,3721461400,43350,43350,43350,43350,0
20240411,174400,3721461400,43350,43350,43350,43350,0
20240411,174300,3721461400,43350,43350,43350,43350,0
20240411,174200,3721461400,43350,43350,43350,43350,0
20240411,174100,3721461400,43350,43350,43350,43350,0
20240411,174000,3721461400,43350,43350,43350,43350,0
20240411,173900,3721461400,43350,43350,43350,43350,0
20240411,173800,3721461400,43350,43350,43350,43350,0
20240411,173700,3721461400,43350,43350,43350,43350,0
20240411,173600,3721461400,43350,43350,43350,43350,0
20240411,173500,3721461400,43350,43350,43350,43350,0
20240411,173400,3721461400,43350,43350,43350,43350,0
20240411,173300,3721461400,43350,43350,43350,43350,0
20240411,173200,3721461400,43350,43350,43350,43350,0
20240411,173100,3721461400,43350,43350,43350,43350,0
20240411,173000,3721461400,43350,43350,43350,43350,0
20240411,172900,3721461400,43350,43350,43350,43350,0
20240411,172800,3721461400,43350,43350,43350,43350,0
20240411,172700,3721461400,43350,43350,43350,43350,0
20240411,172600,3721461400,43350,43350,43350,43350,0
20240411,172500,3721461400,43350,43350,43350,43350,0
20240411,172400,3721461400,43350,43350,43350,43350,1337
20240411,172300,3721461400,43350,43350,43350,43350,0
20240411,172200,3721461400,43350,43350,43350,43350,0
20240411,172100,3721461400,43350,43350,43350,43350,0
20240411,172000,3721461400,43350,43350,43350,43350,0
20240411,171900,3721461400,43350,43350,43350,43350,0
20240411,171800,3721461400,43350,43350,43350,43350,0
20240411,171700,3721461400,43350,43350,43350,43350,0
20240411,171600,3721461400,43350,43350,43350,43350,0
20240411,171500,3721461400,43350,43350,43350,43350,0
20240411,171400,3721461400,43350,43350,43350,43350,0
20240411,171300,3721461400,43350,43350,43350,43350,0
20240411,171200,3721461400,43350,43350,43350,43350,0
20240411,171100,3721461400,43350,43350,43350,43350,0
20240411,171000,3721461400,43350,43350,43350,43350,0
20240411,170900,3721461400,43350,43350,43350,43350,0
20240411,170800,3721461400,43350,43350,43350,43350,0
20240411,170700,3721461400,43350,43350,43350,43350,0
20240411,170600,3721461400,43350,43350,43350,43350,0
20240411,170500,3721461400,43350,43350,43350,43350,0
20240411,170400,3721461400,43350,43350,43350,43350,0
20240411,170300,3721461400,43350,43350,43350,43350,0
20240411,170200,3721461400,43350,43350,43350,43350,0
20240411,170100,3721461400,43350,43350,43350,43350,0
20240411,170000,3721461400,43350,43350,43350,43350,0
20240411,165900,3721461400,43350,43350,43350,43350,0
20240411,165800,3721461400,43350,43350,43350,43350,0
20240411,165700,3721461400,43350,43350,43350,43350,0
20240411,165600,3721461400,43350,43350,43350,43350,0
20240411,165500,3721461400,43350,43350,43350,43350,0
20240411,165400,3721461400,43350,43350,43350,43350,1337
20240411,165300,3721461400,43350,43350,43350,43350,0
20240411,165200,3721461400,43350,43350,43350,43350,0
20240411,165100,3721461400,43350,43350,43350,43350,0
20240411,165000,3721461400,43350,43350,43350,43350,0
20240411,164900,3721461400,43350,43350,43350,43350,0
20240411,164800,3721461400,43350,43350,43350,43350,0
20240411,164700,3721461400,43350,43350,43350,43350,0
20240411,164600,3721461400,43350,43350,43350,43350,0
20240411,164500,3721461400,43350,43350,43350,43350,0
20240411,164400,3721461400,43350,43350,43350,43350,0
20240411,164300,3721461400,43350,43350,43350,43350,0
20240411,164200,3721461400,43350,43350,43350,43350,0
20240411,164100,3721461400,43350,43350,43350,43350,0
20240411,164000,3721461400,43350,43350,43350,43350,0
20240411,163900,3721461400,43350,43350,43350,43350,0
20240411,163800,3721461400,43350,43350,43350,43350,0
20240411,163700,3721461400,43350,43350,43350,43350,0
20240411,163600,3721461400,43350,43350,43350,43350,0
20240411,163500,3721461400,43350,43350,43350,43350,0
20240411,163400,3721461400,43350,43350,43350,43350,0
20240411,163300,3721461400,43350,43350,43350,43350,0
20240411,163200,3721461400,43350,43350,43350,43350,0
20240411,163100,3721461400,43350,43350,43350,43350,0
20240411,163000,3721461400,43350,43350,43350,43350,0
20240411,162900,3721461400,43350,43350,43350,43350,0
20240411,162800,3721461400,43350,43350,43350,43350,0
20240411,162700,3721461400,43350,43350,43350,43350,0
20240411,162600,3721461400,43350,43350,43350,43350,0
20240411,162500,3721461400,43350,43350,43350,43350,0
20240411,162400,3721461400,43350,43350,43350,43350,1337
20240411,162300,3721461400,43350,43350,43350,43350,0
20240411,162200,3721461400,43350,43350,43350,43350,0
20240411,162100,3721461400,43350,43350,43350,43350,0
20240411,162000,3721461400,43350,43350,43350,43350,0
20240411,161900,3721461400,43350,43350,43350,43350,0
20240411,161800,3721461400,43350,43350,43350,43350,0
20240411,161700,3721461400,43350,43350,43350,43350,0
20240411,161600,3721461400,43350,43350,43350,43350,0
20240411,161500,3721461400,43350,43350,43350,43350,0
20240411,161400,3721461400,43350,43350,43350,43350,0
20240411,161300,3721461400,43350,43350,43350,43350,0
20240411,161200,3721461400,43350,43350,43350,43350,0
20240411,161100,3721461400,43350,43350,43350,43350,0
20240411,161000,3721461400,43350,43350,43350,43350,0
20240411,160900,3721461400,43350,43350,43350,43350,0
20240411,160800,3721461400,43350,43350,43350,43350,0
20240411,160700,3721461400,43350,43350,43350,43350,0
20240411,160600,3721461400,43350,43350,43350,43350,0
20240411,160500,3721461400,43350,43350,43350,43350,0
20240411,160400,3721461400,43350,43350,43350,43350,0
20240411,160300,3721461400,43350,43350,43350,43350,0
20240411,160200,3721461400,43350,43350,43350,43350,0
20240411,160100,3721461400,43350,43350,43350,43350,0
20240411,160000,3721461400,43350,43350,43350,43350,0
20240411,155900,3721461400,43350,43350,43350,43350,0
20240411,155800,3721461400,43350,43350,43350,43350,0
20240411,155700,3721461400,43350,43350,43350,43350,0
20240411,155600,3721461400,43350,43350,43350,43350,0
20240411,155500,3721461400,43350,43350,43350,43350,0
20240411,155400,3721461400,43350,43350,43350,43350,1337
20240411,155300,3721461400,43350,43350,43350,43350,0
20240411,155200,3721461400,43350,43350,43350,43350,0
20240411,155100,3721461400,43350,43350,43350,43350,0
20240411,155000,3721461400,43350,43350,43350,43350,0
20240411,154900,3721461400,43350,43350,43350,43350,0
20240411,154800,3721461400,43350,43350,43350,43350,0
20240411,154700,3721461400,43350,43350,43350,43350,0
20240411,154600,3721461400,43350,43350,43350,43350,0
20240411,154500,3721461400,43350,43350,43350,43350,0
20240411,154400,3721461400,43350,43350,43350,43350,0
20240411,154300,3721461400,43350,43350,43350,43350,0
20240411,154200,3721461400,43350,43350,43350,43350,0
20240411,154100,3721461400,43350,43350,43350,43350,0
20240411,154000,3721461400,43350,43350,43350,43350,0
20240411,153900,3721461400,43350,43350,43350,43350,0
20240411,153800,3721461400,43350,43350,43350,43350,0
20240411,153700,3721461400,43350,43350,43350,43350,0
20240411,153600,3721461400,43350,43350,43350,43350,0
20240411,153500,3721461400,43350,43350,43350,43350,0
20240411,153400,3721461400,43350,43350,43350,43350,0
20240411,153300,3721461400,43350,43350,43350,43350,0
20240411,153200,3721461400,43350,43350,43350,43350,0
20240411,153100,3721461400,43350,43350,43350,43350,0
20240411,153000,3721461400,43350,43350,43350,43350,1337
20240411,152900,3663502450,43350,43350,43350,43350,0
20240411,152800,3663502450,43350,43350,43350,43350,0
20240411,152700,3663502450,43350,43350,43350,43350,0
20240411,152600,3663502450,43350,43350,43350,43350,0
20240411,152500,3663502450,43350,43350,43350,43350,0
20240411,152400,3663502450,43350,43350,43350,43350,0
20240411,152300,3663502450,43350,43350,43350,43350,0
20240411,152200,3663502450,43350,43350,43350,43350,0
20240411,152100,3663502450,43350,43350,43350,43350,0
20240411,152000,3663502450,43350,43350,43350,43350,0
20240411,151900,3663502450,43350,43300,43350,43250,399
20240411,151800,3646224950,43300,43300,43350,43300,149
20240411,151700,3639770600,43300,43500,43500,43300,493
20240411,151600,3618396650,43400,43450,43550,43400,225
20240411,151500,3608617550,43450,43500,43550,43450,1002
20240411,151400,3565054200,43500,43550,43550,43500,85
20240411,151300,3561353100,43500,43550,43550,43500,75
20240411,151200,3558088150,43550,43550,43550,43500,80
20240411,151100,3554606000,43550,43550,43550,43550,77
20240411,151000,3551252650,43550,43500,43550,43450,69
20240411,150900,3548250000,43500,43550,43550,43500,213
20240411,150800,3538982750,43550,43550,43550,43450,172
20240411,150700,3531501850,43500,43550,43550,43500,62
20240411,150600,3528803850,43550,43500,43550,43500,268
20240411,150500,3517145300,43450,43500,43500,43450,44
20240411,150400,3515231750,43500,43450,43500,43400,91
20240411,150300,3511276750,43400,43450,43450,43400,79
20240411,150200,3507848100,43450,43550,43550,43450,898
20240411,150100,3468803450,43550,43600,43600,43500,1188
20240411,150000,3417032850,43600,43600,43600,43600,3
20240411,145900,3416902050,43600,43650,43650,43600,60
20240411,145800,3414283100,43650,43700,43700,43600,1235
20240411,145700,3360370150,43700,43700,43700,43700,408
20240411,145600,3342540550,43700,43700,43700,43650,168
20240411,145500,3335199000,43700,43700,43700,43700,239
20240411,145400,3324754700,43700,43700,43700,43700,106
20240411,145300,3320122500,43700,43650,43700,43650,172
20240411,145200,3312606200,43700,43700,43700,43700,372
20240411,145100,3296349800,43700,43700,43700,43700,78
20240411,145000,3292941200,43700,43700,43700,43700,11
20240411,144900,3292460500,43650,43650,43650,43650,151
20240411,144800,3285869350,43650,43700,43700,43650,228
20240411,144700,3275912750,43650,43650,43650,43650,60
20240411,144600,3273293750,43650,43650,43700,43650,184
20240411,144500,3265261850,43600,43600,43600,43600,83
20240411,144400,3261643050,43650,43600,43650,43600,201
20240411,144300,3252870450,43600,43600,43600,43600,3
20240411,144200,3252739650,43600,43650,43650,43600,260
20240411,144100,3241402900,43650,43600,43650,43600,1921
20240411,144000,3157593850,43550,43550,43600,43550,110
20240411,143900,3152799150,43550,43550,43600,43550,26
20240411,143800,3151666700,43600,43600,43600,43600,0
20240411,143700,3151666700,43600,43550,43600,43550,7
20240411,143600,3151361600,43600,43550,43600,43550,121
20240411,143500,3146091050,43550,43550,43550,43550,239
20240411,143400,3135682600,43550,43550,43600,43550,129
20240411,143300,3130064500,43550,43550,43550,43550,2
20240411,143200,3129977400,43550,43600,43600,43550,124
20240411,143100,3124576450,43550,43550,43550,43550,7
20240411,143000,3124271600,43550,43550,43550,43550,67
20240411,142900,3121353750,43600,43600,43600,43550,112
20240411,142800,3116472150,43600,43550,43600,43550,154
20240411,142700,3109759400,43550,43550,43600,43550,87
20240411,142600,3105967700,43550,43500,43550,43500,716
20240411,142500,3074809800,43450,43450,43500,43450,88
20240411,142400,3070985800,43450,43450,43450,43450,0
20240411,142300,3070985800,43450,43450,43450,43450,19
20240411,142200,3070160250,43400,43450,43450,43400,231
20240411,142100,3060123350,43450,43450,43450,43450,5
20240411,142000,3059906100,43450,43450,43450,43450,57
20240411,141900,3057429450,43450,43400,43450,43400,108
20240411,141800,3052742100,43400,43400,43450,43400,127
20240411,141700,3047229650,43450,43450,43450,43450,0
20240411,141600,3047229650,43450,43450,43450,43450,8
20240411,141500,3046882050,43400,43400,43400,43400,240
20240411,141400,3036466050,43400,43350,43400,43350,222
20240411,141300,3026832800,43350,43350,43350,43350,13
20240411,141200,3026269250,43250,43300,43300,43250,84
20240411,141100,3022633750,43250,43250,43250,43250,14
20240411,141000,3022028250,43200,43200,43200,43200,4
20240411,140900,3021855450,43200,43200,43250,43200,66
20240411,140800,3019002750,43200,43300,43300,43200,238
20240411,140700,3008704500,43350,43400,43400,43350,164
20240411,140600,3001595050,43400,43400,43450,43350,79
20240411,140500,2998168200,43400,43400,43400,43400,0
20240411,140400,2998168200,43400,43350,43400,43350,363
20240411,140300,2982414400,43350,43300,43350,43300,166
20240411,140200,2975219800,43300,43300,43350,43300,152
20240411,140100,2968630700,43350,43350,43350,43350,28
20240411,140000,2967416900,43350,43350,43350,43350,0
20240411,135900,2967416900,43350,43350,43350,43350,9
20240411,135800,2967026750,43350,43350,43350,43350,19
20240411,135700,2966203100,43350,43300,43350,43300,8
20240411,135600,2965856400,43300,43350,43350,43300,57
20240411,135500,2963385500,43350,43350,43350,43350,4
20240411,135400,2963212100,43300,43300,43300,43300,0
20240411,135300,2963212100,43300,43300,43300,43300,180
20240411,135200,2955418100,43300,43300,43350,43300,44
20240411,135100,2953512650,43300,43300,43300,43300,28
20240411,135000,2952300250,43250,43300,43300,43250,23
20240411,134900,2951304400,43300,43250,43300,43250,21
20240411,134800,2950395850,43250,43250,43250,43250,62
20240411,134700,2947714350,43250,43250,43250,43250,20
20240411,134600,2946849350,43250,43250,43250,43250,30
20240411,134500,2945551850,43250,43250,43250,43250,14
20240411,134400,2944946350,43250,43250,43250,43250,11
20240411,134300,2944470600,43250,43250,43250,43250,87
20240411,134200,2940707850,43250,43250,43250,43250,8
20240411,134100,2940361850,43250,43250,43250,43250,5
20240411,134000,2940145600,43200,43200,43200,43200,23
20240411,133900,2939152000,43200,43200,43200,43200,5
20240411,133800,2938936000,43200,43200,43200,43200,88
20240411,133700,2935134400,43250,43250,43250,43250,40
20240411,133600,2933404400,43200,43200,43200,43200,5
20240411,133500,2933188400,43200,43200,43200,43200,100
20240411,133400,2928868400,43250,43250,43250,43250,533
20240411,133300,2905816150,43250,43250,43250,43250,4
20240411,133200,2905643150,43200,43250,43250,43200,260
20240411,133100,2894404150,43300,43300,43300,43250,137
20240411,133000,2888477700,43300,43250,43300,43250,260
20240411,132900,2877230350,43300,43250,43300,43250,68
20240411,132800,2874286000,43250,43250,43250,43250,0
20240411,132700,2874286000,43250,43250,43250,43250,14
20240411,132600,2873680500,43250,43250,43250,43250,23
20240411,132500,2872685750,43250,43300,43300,43250,396
20240411,132400,2855539150,43350,43350,43350,43350,28
20240411,132300,2854325350,43350,43300,43350,43300,344
20240411,132200,2839418150,43300,43300,43300,43300,2
20240411,132100,2839331550,43300,43250,43300,43250,244
20240411,132000,2828766400,43250,43250,43250,43250,0
20240411,131900,2828766400,43250,43250,43250,43250,29
20240411,131800,2827512150,43200,43250,43250,43200,238
20240411,131700,2817224050,43200,43250,43250,43200,93
20240411,131600,2813203100,43200,43200,43200,43200,15
20240411,131500,2812555100,43200,43200,43200,43200,127
20240411,131400,2807068700,43150,43150,43150,43150,1
20240411,131300,2807025550,43150,43150,43150,43150,93
20240411,131200,2803012600,43000,43000,43000,43000,100
20240411,131100,2798712600,43000,43000,43000,43000,11
20240411,131000,2798239600,43000,43000,43000,43000,93
20240411,130900,2794240600,43000,43000,43000,43000,1
20240411,130800,2794197600,43000,43050,43050,43000,333
20240411,130700,2779878550,43050,43050,43050,43000,95
20240411,130600,2775788900,43100,43100,43100,43100,91
20240411,130500,2771866800,43100,43100,43100,43100,17
20240411,130400,2771134100,43100,43100,43100,43100,0
20240411,130300,2771134100,43100,43100,43100,43100,6
20240411,130200,2770875500,43100,43100,43100,43100,0
20240411,130100,2770875500,43100,43100,43100,43100,0
20240411,130000,2770875500,43100,43100,43100,43100,10
20240411,125900,2770444500,43000,43000,43000,43000,50
20240411,125800,2768294500,43000,43000,43000,43000,0
20240411,125700,2768294500,43000,43000,43000,43000,0
20240411,125600,2768294500,43000,43050,43050,43000,205
20240411,125500,2759474950,43050,43050,43050,43050,256
20240411,125400,2748454150,43050,43050,43050,43050,25
20240411,125300,2747377900,43000,43100,43100,43000,482
20240411,125200,2726629150,43150,43150,43150,43150,421
20240411,125100,2708463000,43200,43200,43200,43200,188
20240411,125000,2700341400,43250,43250,43250,43250,0
20240411,124900,2700341400,43250,43250,43250,43250,112
20240411,124800,2695497400,43250,43250,43250,43250,0
20240411,124700,2695497400,43250,43250,43250,43250,0
20240411,124600,2695497400,43250,43250,43250,43250,84
20240411,124500,2691864400,43250,43250,43250,43250,240
20240411,124400,2681484400,43250,43250,43250,43250,1
20240411,124300,2681441150,43250,43250,43250,43250,0
20240411,124200,2681441150,43250,43250,43250,43250,0
20240411,124100,2681441150,43250,43250,43250,43250,104
20240411,124000,2676943150,43300,43300,43300,43300,108
20240411,123900,2672266750,43250,43250,43250,43250,68
20240411,123800,2669325750,43350,43250,43350,43250,103
20240411,123700,2664870900,43300,43300,43300,43300,0
20240411,123600,2664870900,43300,43250,43300,43250,132
20240411,123500,2659155950,43250,43200,43250,43200,226
20240411,123400,2649389950,43200,43200,43200,43200,0
20240411,123300,2649389950,43200,43200,43200,43200,131
20240411,123200,2643730750,43200,43200,43200,43150,39
20240411,123100,2642046100,43200,43200,43200,43200,291
20240411,123000,2629474900,43200,43200,43200,43200,42
20240411,122900,2627660500,43200,43150,43200,43150,28
20240411,122800,2626451450,43150,43150,43150,43150,25
20240411,122700,2625372700,43150,43150,43150,43150,1
20240411,122600,2625329550,43200,43150,43200,43150,6
20240411,122500,2625070600,43100,43100,43100,43100,8
20240411,122400,2624725800,43150,43150,43150,43150,265
20240411,122300,2613291050,43100,43200,43200,43050,207
20240411,122200,2604369600,43200,43100,43200,43100,60
20240411,122100,2601782600,43100,43150,43150,43100,74
20240411,122000,2598591450,43100,43150,43200,43100,889
20240411,121900,2560255000,43150,43150,43150,43150,239
20240411,121800,2549942150,43150,43200,43250,43150,136
20240411,121700,2544070600,43200,43200,43200,43150,46
20240411,121600,2542083950,43200,43200,43200,43200,515
20240411,121500,2519835950,43200,43200,43200,43200,101
20240411,121400,2515472750,43200,43250,43250,43200,56
20240411,121300,2513050850,43250,43250,43250,43250,54
20240411,121200,2510715350,43250,43250,43250,43200,1037
20240411,121100,2465878400,43250,43300,43300,43250,717
20240411,121000,2434862550,43300,43300,43350,43300,109
20240411,120900,2430142650,43300,43300,43300,43300,48
20240411,120800,2428064250,43350,43350,43350,43350,1
20240411,120700,2428020900,43350,43400,43400,43350,428
20240411,120600,2409450950,43400,43450,43500,43400,876
20240411,120500,2371402150,43450,43500,43500,43450,3
20240411,120400,2371271700,43500,43500,43500,43450,10
20240411,120300,2370836900,43500,43500,43500,43500,18
20240411,120200,2370053900,43500,43450,43500,43450,204
20240411,120100,2361182400,43450,43500,43500,43450,13
20240411,120000,2360616950,43450,43450,43450,43450,1
20240411,115900,2360573500,43450,43450,43450,43450,13
20240411,115800,2360008650,43500,43500,43500,43500,1
20240411,115700,2359965150,43500,43500,43500,43500,3
20240411,115600,2359834650,43450,43450,43450,43450,13
20240411,115500,2359269800,43500,43500,43550,43500,243
20240411,115400,2348694700,43500,43500,43500,43500,117
20240411,115300,2343605200,43500,43500,43500,43500,35
20240411,115200,2342082700,43500,43500,43500,43500,69
20240411,115100,2339081200,43500,43450,43500,43450,157
20240411,115000,2332256700,43450,43450,43450,43450,0
20240411,114900,2332256700,43450,43450,43450,43450,30
20240411,114800,2330953200,43450,43450,43450,43450,1
20240411,114700,2330909750,43400,43500,43500,43400,9
20240411,114600,2330518950,43500,43450,43500,43400,21
20240411,114500,2329606600,43450,43450,43450,43450,1
20240411,114400,2329563150,43450,43450,43450,43450,70
20240411,114300,2326521650,43450,43450,43450,43450,42
20240411,114200,2324696750,43400,43450,43500,43400,67
20240411,114100,2321788350,43450,43450,43450,43450,1
20240411,114000,2321744900,43450,43450,43450,43450,0
20240411,113900,2321744900,43450,43450,43450,43450,1793
20240411,113800,2243839050,43400,43450,43450,43400,812
20240411,113700,2208561050,43500,43500,43500,43500,32
20240411,113600,2207169050,43450,43550,43550,43450,384
20240411,113500,2190454250,43550,43500,43550,43500,60
20240411,113400,2187841350,43500,43500,43500,43500,38
20240411,113300,2186188350,43450,43600,43600,43450,15
20240411,113200,2185535950,43600,43550,43600,43450,260
20240411,113100,2174215550,43600,43550,43600,43550,128
20240411,113000,2168638850,43600,43600,43600,43550,126
20240411,112900,2163145300,43600,43600,43600,43550,88
20240411,112800,2159308600,43600,43550,43600,43550,234
20240411,112700,2149106250,43550,43500,43550,43500,1593
20240411,112600,2079801850,43450,43450,43450,43450,119
20240411,112500,2074631300,43400,43450,43450,43400,2
20240411,112400,2074544450,43450,43450,43450,43450,5
20240411,112300,2074327200,43500,43500,43500,43500,6
20240411,112200,2074066200,43500,43350,43500,43350,461
20240411,112100,2054032150,43350,43350,43350,43350,2
20240411,112000,2053945450,43350,43500,43550,43350,155
20240411,111900,2047215750,43550,43500,43550,43500,644
20240411,111800,2019201450,43550,43550,43550,43500,108
20240411,111700,2014498100,43500,43500,43500,43500,43
20240411,111600,2012627600,43500,43500,43500,43500,158
20240411,111500,2005754600,43450,43450,43450,43450,34
20240411,111400,2004277300,43450,43450,43450,43450,232
20240411,111300,1994196900,43400,43400,43450,43400,84
20240411,111200,1990551250,43400,43350,43400,43350,82
20240411,111100,1986992950,43350,43250,43350,43200,258
20240411,111000,1975826850,43250,43250,43250,43250,1
20240411,110900,1975783600,43250,43200,43250,43200,178
20240411,110800,1968089350,43200,43250,43250,43200,66
20240411,110700,1965238100,43200,43150,43200,43150,100
20240411,110600,1960922550,43150,43100,43150,43100,571
20240411,110500,1936312400,43150,43150,43150,43100,237
20240411,110400,1926087750,43250,43350,43350,43150,2731
20240411,110300,1807820050,43350,43400,43400,43350,73
20240411,110200,1804654850,43400,43400,43400,43350,423
20240411,110100,1786316650,43400,43400,43400,43400,30
20240411,110000,1785014650,43400,43400,43400,43350,69
20240411,105900,1782021300,43400,43350,43400,43350,3
20240411,105800,1781891150,43350,43350,43350,43350,101
20240411,105700,1777512800,43350,43450,43450,43350,60
20240411,105600,1774911300,43450,43450,43450,43450,61
20240411,105500,1772260850,43450,43450,43500,43450,144
20240411,105400,1766003950,43450,43400,43450,43400,52
20240411,105300,1763745800,43400,43350,43400,43350,17
20240411,105200,1763008500,43400,43500,43550,43400,428
20240411,105100,1744417700,43500,43500,43500,43500,258
20240411,105000,1733194700,43550,43600,43650,43550,177
20240411,104900,1725481650,43600,43600,43650,43550,358
20240411,104800,1709872750,43600,43550,43600,43550,301
20240411,104700,1696760150,43550,43400,43550,43350,1894
20240411,104600,1614410200,43400,43400,43400,43400,11
20240411,104500,1613932800,43400,43350,43400,43300,855
20240411,104400,1576872550,43350,43400,43400,43350,79
20240411,104300,1573446900,43400,43400,43450,43350,291
20240411,104200,1560821750,43400,43350,43400,43350,137
20240411,104100,1554877150,43400,43350,43400,43350,266
20240411,104000,1543342350,43350,43300,43350,43300,129
20240411,103900,1537752050,43300,43300,43300,43300,110
20240411,103800,1532989050,43300,43300,43350,43300,560
20240411,103700,1508736250,43300,43200,43300,43200,573
20240411,103600,1483967150,43200,43150,43200,43150,234
20240411,103500,1473859550,43150,43100,43150,43100,214
20240411,103400,1464625550,43100,43100,43150,43100,142
20240411,103300,1458504100,43150,43050,43150,43050,471
20240411,103200,1438194350,43050,43050,43050,43000,63
20240411,103100,1435483450,43000,43100,43100,43000,186
20240411,103000,1427477150,43100,43050,43100,43050,31
20240411,102900,1426142500,43000,43050,43050,43000,65
20240411,102800,1423344450,43050,43050,43050,43050,81
20240411,102700,1419857400,43000,42900,43000,42850,535
20240411,102600,1396878450,42900,43000,43000,42900,292
20240411,102500,1384333150,43000,43000,43000,43000,5
20240411,102400,1384118150,43000,42950,43000,42950,237
20240411,102300,1373935950,42950,42850,42950,42850,190
20240411,102200,1365785650,42850,42800,42850,42800,207
20240411,102100,1356916350,42850,42800,42850,42800,170
20240411,102000,1349639100,42800,42800,42850,42750,139
20240411,101900,1343690450,42800,42700,42800,42700,534
20240411,101800,1320857400,42700,42650,42700,42650,45
20240411,101700,1318937750,42650,42650,42650,42650,14
20240411,101600,1318340650,42700,42600,42700,42600,139
20240411,101500,1312416200,42600,42600,42600,42600,100
20240411,101400,1308156200,42600,42600,42600,42600,2
20240411,101300,1308071000,42600,42600,42600,42600,11
20240411,101200,1307602400,42550,42600,42600,42550,140
20240411,101100,1301638850,42650,42650,42650,42650,117
20240411,101000,1296648800,42700,42700,42700,42700,176
20240411,100900,1289133600,42750,42750,42750,42750,145
20240411,100800,1282934850,42750,42750,42750,42750,25
20240411,100700,1281866100,42750,42750,42750,42750,30
20240411,100600,1280583600,42750,42800,42800,42750,59
20240411,100500,1278058800,42800,42750,42800,42750,139
20240411,100400,1272114600,42800,42750,42800,42700,189
20240411,100300,1264031000,42750,42600,42750,42600,375
20240411,100200,1248037950,42600,42600,42600,42600,50
20240411,100100,1245907950,42650,42650,42650,42650,6
20240411,100000,1245652050,42650,42700,42750,42650,373
20240411,095900,1229730850,42700,42650,42700,42600,512
20240411,095800,1207878350,42550,42600,42650,42550,127
20240411,095700,1202465300,42550,42550,42550,42550,98
20240411,095600,1198295400,42600,42550,42700,42550,84
20240411,095500,1194717650,42550,42500,42550,42500,14
20240411,095400,1194122600,42500,42550,42550,42500,367
20240411,095300,1178525050,42550,42550,42550,42550,63
20240411,095200,1175844400,42550,42500,42550,42500,243
20240411,095100,1165516150,42550,42800,42800,42550,699
20240411,095000,1135717800,42800,42800,42800,42800,38
20240411,094900,1134091400,42800,42750,42800,42750,91
20240411,094800,1130198300,42750,42450,42750,42450,1170
20240411,094700,1080300950,42450,42350,42450,42350,56
20240411,094600,1077926000,42400,42350,42400,42350,137
20240411,094500,1072122600,42400,42450,42500,42400,381
20240411,094400,1055952300,42450,42600,42600,42450,945
20240411,094300,1015764350,42650,42700,42700,42600,665
20240411,094200,987429650,42650,42650,42700,42650,111
20240411,094100,982695450,42650,42650,42650,42650,129
20240411,094000,977193600,42650,42700,42700,42600,655
20240411,093900,949248650,42750,43000,43000,42750,1807
20240411,093800,871822150,43000,43000,43000,42950,747
20240411,093700,839710950,42950,42850,42950,42800,1410
20240411,093600,779240600,42950,42800,42950,42700,1769
20240411,093500,703547150,42800,42650,42800,42550,580
20240411,093400,678813550,42700,42550,42850,42550,1058
20240411,093300,633650900,42550,42400,42600,42400,1003
20240411,093200,591004250,42400,42350,42400,42350,173
20240411,093100,583673950,42350,42350,42350,42300,58
20240411,093000,581219600,42400,42350,42400,42200,869
20240411,092900,544434000,42300,42200,42300,42200,238
20240411,092800,534381000,42250,42000,42250,42000,833
20240411,092700,499312950,42000,41850,42000,41850,127
20240411,092600,493982100,41800,42050,42050,41800,580
20240411,092500,469667850,42050,42000,42050,41950,333
20240411,092400,455679500,42000,41950,42050,41800,307
20240411,092300,442785200,41950,42000,42000,41900,49
20240411,092200,440728550,42000,41650,42000,41650,1572
20240411,092100,375011200,41600,41600,41600,41550,196
20240411,092000,366858950,41600,41450,41600,41350,592
20240411,091900,342320200,41450,41250,41450,41200,238
20240411,091800,332491500,41200,41250,41250,41200,49
20240411,091700,330471500,41250,41300,41300,41250,84
20240411,091600,327005950,41350,41250,41400,41250,91
20240411,091500,323248250,41250,41250,41250,41200,85
20240411,091400,319743500,41250,41400,41400,41200,580
20240411,091300,295766000,41400,41400,41450,41350,190
20240411,091200,287899200,41400,41450,41600,41400,335
20240411,091100,274010400,41450,41550,41550,41450,115
20240411,091000,269240950,41550,41450,41600,41450,287
20240411,090900,257328250,41450,41500,41500,41400,286
20240411,090800,245474600,41500,41450,41600,41400,303
20240411,090700,232909800,41550,41400,41550,41350,504
20240411,090600,212038600,41400,41350,41450,41300,254
20240411,090500,201531400,41350,41350,41450,41300,494
20240411,090400,181122950,41350,41550,41600,41350,989
20240411,090300,140082350,41600,41650,41700,41500,486
20240411,090200,119865150,41650,41250,41650,41250,530
20240411,090100,97891850,41050,41050,41150,41050,754
20240411,090000,66931500,41050,41000,41350,41000,1631