KissMeData/267260/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,203200,179404355000,232000,232000,232000,232000,25249
20240411,203100,179404355000,232000,232000,232000,232000,0
20240411,203000,179404355000,232000,232000,232000,232000,0
20240411,202900,179404355000,232000,232000,232000,232000,0
20240411,202800,179404355000,232000,232000,232000,232000,0
20240411,202700,179404355000,232000,232000,232000,232000,0
20240411,202600,179404355000,232000,232000,232000,232000,0
20240411,202500,179404355000,232000,232000,232000,232000,0
20240411,202400,179404355000,232000,232000,232000,232000,0
20240411,202300,179404355000,232000,232000,232000,232000,0
20240411,202200,179404355000,232000,232000,232000,232000,0
20240411,202100,179404355000,232000,232000,232000,232000,0
20240411,202000,179404355000,232000,232000,232000,232000,0
20240411,201900,179404355000,232000,232000,232000,232000,0
20240411,201800,179404355000,232000,232000,232000,232000,0
20240411,201700,179404355000,232000,232000,232000,232000,0
20240411,201600,179404355000,232000,232000,232000,232000,0
20240411,201500,179404355000,232000,232000,232000,232000,0
20240411,201400,179404355000,232000,232000,232000,232000,0
20240411,201300,179404355000,232000,232000,232000,232000,0
20240411,201200,179404355000,232000,232000,232000,232000,0
20240411,201100,179404355000,232000,232000,232000,232000,0
20240411,201000,179404355000,232000,232000,232000,232000,0
20240411,200900,179404355000,232000,232000,232000,232000,0
20240411,200800,179404355000,232000,232000,232000,232000,0
20240411,200700,179404355000,232000,232000,232000,232000,0
20240411,200600,179404355000,232000,232000,232000,232000,0
20240411,200500,179404355000,232000,232000,232000,232000,0
20240411,200400,179404355000,232000,232000,232000,232000,0
20240411,200300,179404355000,232000,232000,232000,232000,0
20240411,200200,179404355000,232000,232000,232000,232000,25249
20240411,200100,179404355000,232000,232000,232000,232000,0
20240411,200000,179404355000,232000,232000,232000,232000,0
20240411,195900,179404355000,232000,232000,232000,232000,0
20240411,195800,179404355000,232000,232000,232000,232000,0
20240411,195700,179404355000,232000,232000,232000,232000,0
20240411,195600,179404355000,232000,232000,232000,232000,0
20240411,195500,179404355000,232000,232000,232000,232000,0
20240411,195400,179404355000,232000,232000,232000,232000,0
20240411,195300,179404355000,232000,232000,232000,232000,0
20240411,195200,179404355000,232000,232000,232000,232000,0
20240411,195100,179404355000,232000,232000,232000,232000,0
20240411,195000,179404355000,232000,232000,232000,232000,0
20240411,194900,179404355000,232000,232000,232000,232000,0
20240411,194800,179404355000,232000,232000,232000,232000,0
20240411,194700,179404355000,232000,232000,232000,232000,0
20240411,194600,179404355000,232000,232000,232000,232000,0
20240411,194500,179404355000,232000,232000,232000,232000,0
20240411,194400,179404355000,232000,232000,232000,232000,0
20240411,194300,179404355000,232000,232000,232000,232000,0
20240411,194200,179404355000,232000,232000,232000,232000,0
20240411,194100,179404355000,232000,232000,232000,232000,0
20240411,194000,179404355000,232000,232000,232000,232000,0
20240411,193900,179404355000,232000,232000,232000,232000,0
20240411,193800,179404355000,232000,232000,232000,232000,0
20240411,193700,179404355000,232000,232000,232000,232000,0
20240411,193600,179404355000,232000,232000,232000,232000,0
20240411,193500,179404355000,232000,232000,232000,232000,0
20240411,193400,179404355000,232000,232000,232000,232000,0
20240411,193300,179404355000,232000,232000,232000,232000,0
20240411,193200,179404355000,232000,232000,232000,232000,25249
20240411,193100,179404355000,232000,232000,232000,232000,0
20240411,193000,179404355000,232000,232000,232000,232000,0
20240411,192900,179404355000,232000,232000,232000,232000,0
20240411,192800,179404355000,232000,232000,232000,232000,0
20240411,192700,179404355000,232000,232000,232000,232000,0
20240411,192600,179404355000,232000,232000,232000,232000,0
20240411,192500,179404355000,232000,232000,232000,232000,0
20240411,192400,179404355000,232000,232000,232000,232000,0
20240411,192300,179404355000,232000,232000,232000,232000,0
20240411,192200,179404355000,232000,232000,232000,232000,0
20240411,192100,179404355000,232000,232000,232000,232000,0
20240411,192000,179404355000,232000,232000,232000,232000,0
20240411,191900,179404355000,232000,232000,232000,232000,0
20240411,191800,179404355000,232000,232000,232000,232000,0
20240411,191700,179404355000,232000,232000,232000,232000,0
20240411,191600,179404355000,232000,232000,232000,232000,0
20240411,191500,179404355000,232000,232000,232000,232000,0
20240411,191400,179404355000,232000,232000,232000,232000,0
20240411,191300,179404355000,232000,232000,232000,232000,0
20240411,191200,179404355000,232000,232000,232000,232000,0
20240411,191100,179404355000,232000,232000,232000,232000,0
20240411,191000,179404355000,232000,232000,232000,232000,0
20240411,190900,179404355000,232000,232000,232000,232000,0
20240411,190800,179404355000,232000,232000,232000,232000,0
20240411,190700,179404355000,232000,232000,232000,232000,0
20240411,190600,179404355000,232000,232000,232000,232000,0
20240411,190500,179404355000,232000,232000,232000,232000,0
20240411,190400,179404355000,232000,232000,232000,232000,0
20240411,190300,179404355000,232000,232000,232000,232000,0
20240411,190200,179404355000,232000,232000,232000,232000,25249
20240411,190100,179404355000,232000,232000,232000,232000,0
20240411,190000,179404355000,232000,232000,232000,232000,0
20240411,185900,179404355000,232000,232000,232000,232000,0
20240411,185800,179404355000,232000,232000,232000,232000,0
20240411,185700,179404355000,232000,232000,232000,232000,0
20240411,185600,179404355000,232000,232000,232000,232000,0
20240411,185500,179404355000,232000,232000,232000,232000,0
20240411,185400,179404355000,232000,232000,232000,232000,0
20240411,185300,179404355000,232000,232000,232000,232000,0
20240411,185200,179404355000,232000,232000,232000,232000,0
20240411,185100,179404355000,232000,232000,232000,232000,0
20240411,185000,179404355000,232000,232000,232000,232000,0
20240411,184900,179404355000,232000,232000,232000,232000,0
20240411,184800,179404355000,232000,232000,232000,232000,0
20240411,184700,179404355000,232000,232000,232000,232000,0
20240411,184600,179404355000,232000,232000,232000,232000,0
20240411,184500,179404355000,232000,232000,232000,232000,0
20240411,184400,179404355000,232000,232000,232000,232000,0
20240411,184300,179404355000,232000,232000,232000,232000,0
20240411,184200,179404355000,232000,232000,232000,232000,0
20240411,184100,179404355000,232000,232000,232000,232000,0
20240411,184000,179404355000,232000,232000,232000,232000,0
20240411,183900,179404355000,232000,232000,232000,232000,0
20240411,183800,179404355000,232000,232000,232000,232000,0
20240411,183700,179404355000,232000,232000,232000,232000,0
20240411,183600,179404355000,232000,232000,232000,232000,0
20240411,183500,179404355000,232000,232000,232000,232000,0
20240411,183400,179404355000,232000,232000,232000,232000,0
20240411,183300,179404355000,232000,232000,232000,232000,0
20240411,183200,179404355000,232000,232000,232000,232000,25249
20240411,183100,179404355000,232000,232000,232000,232000,0
20240411,183000,179404355000,232000,232000,232000,232000,0
20240411,182900,179404355000,232000,232000,232000,232000,0
20240411,182800,179404355000,232000,232000,232000,232000,0
20240411,182700,179404355000,232000,232000,232000,232000,0
20240411,182600,179404355000,232000,232000,232000,232000,0
20240411,182500,179404355000,232000,232000,232000,232000,0
20240411,182400,179404355000,232000,232000,232000,232000,0
20240411,182300,179404355000,232000,232000,232000,232000,0
20240411,182200,179404355000,232000,232000,232000,232000,0
20240411,182100,179404355000,232000,232000,232000,232000,0
20240411,182000,179404355000,232000,232000,232000,232000,0
20240411,181900,179404355000,232000,232000,232000,232000,0
20240411,181800,179404355000,232000,232000,232000,232000,0
20240411,181700,179404355000,232000,232000,232000,232000,0
20240411,181600,179404355000,232000,232000,232000,232000,0
20240411,181500,179404355000,232000,232000,232000,232000,0
20240411,181400,179404355000,232000,232000,232000,232000,0
20240411,181300,179404355000,232000,232000,232000,232000,0
20240411,181200,179404355000,232000,232000,232000,232000,0
20240411,181100,179404355000,232000,232000,232000,232000,0
20240411,181000,179404355000,232000,232000,232000,232000,0
20240411,180900,179404355000,232000,232000,232000,232000,0
20240411,180800,179404355000,232000,232000,232000,232000,0
20240411,180700,179404355000,232000,232000,232000,232000,0
20240411,180600,179404355000,232000,232000,232000,232000,0
20240411,180500,179404355000,232000,232000,232000,232000,0
20240411,180400,179404355000,232000,232000,232000,232000,0
20240411,180300,179404355000,232000,232000,232000,232000,0
20240411,180200,179404355000,232000,232000,232000,232000,25249
20240411,180100,179404355000,232000,232000,232000,232000,0
20240411,180000,179404355000,232000,232000,232000,232000,0
20240411,175900,179404355000,232000,232000,232000,232000,0
20240411,175800,179404355000,232000,232000,232000,232000,0
20240411,175700,179404355000,232000,232000,232000,232000,0
20240411,175600,179404355000,232000,232000,232000,232000,0
20240411,175500,179404355000,232000,232000,232000,232000,0
20240411,175400,179404355000,232000,232000,232000,232000,0
20240411,175300,179404355000,232000,232000,232000,232000,0
20240411,175200,179404355000,232000,232000,232000,232000,0
20240411,175100,179404355000,232000,232000,232000,232000,0
20240411,175000,179404355000,232000,232000,232000,232000,0
20240411,174900,179404355000,232000,232000,232000,232000,0
20240411,174800,179404355000,232000,232000,232000,232000,0
20240411,174700,179404355000,232000,232000,232000,232000,0
20240411,174600,179404355000,232000,232000,232000,232000,0
20240411,174500,179404355000,232000,232000,232000,232000,0
20240411,174400,179404355000,232000,232000,232000,232000,0
20240411,174300,179404355000,232000,232000,232000,232000,0
20240411,174200,179404355000,232000,232000,232000,232000,0
20240411,174100,179404355000,232000,232000,232000,232000,0
20240411,174000,179404355000,232000,232000,232000,232000,0
20240411,173900,179404355000,232000,232000,232000,232000,0
20240411,173800,179404355000,232000,232000,232000,232000,0
20240411,173700,179404355000,232000,232000,232000,232000,0
20240411,173600,179404355000,232000,232000,232000,232000,0
20240411,173500,179404355000,232000,232000,232000,232000,0
20240411,173400,179404355000,232000,232000,232000,232000,0
20240411,173300,179404355000,232000,232000,232000,232000,0
20240411,173200,179404355000,232000,232000,232000,232000,25249
20240411,173100,179404355000,232000,232000,232000,232000,0
20240411,173000,179404355000,232000,232000,232000,232000,0
20240411,172900,179404355000,232000,232000,232000,232000,0
20240411,172800,179404355000,232000,232000,232000,232000,0
20240411,172700,179404355000,232000,232000,232000,232000,0
20240411,172600,179404355000,232000,232000,232000,232000,0
20240411,172500,179404355000,232000,232000,232000,232000,0
20240411,172400,179404355000,232000,232000,232000,232000,0
20240411,172300,179404355000,232000,232000,232000,232000,0
20240411,172200,179404355000,232000,232000,232000,232000,0
20240411,172100,179404355000,232000,232000,232000,232000,0
20240411,172000,179404355000,232000,232000,232000,232000,0
20240411,171900,179404355000,232000,232000,232000,232000,0
20240411,171800,179404355000,232000,232000,232000,232000,0
20240411,171700,179404355000,232000,232000,232000,232000,0
20240411,171600,179404355000,232000,232000,232000,232000,0
20240411,171500,179404355000,232000,232000,232000,232000,0
20240411,171400,179404355000,232000,232000,232000,232000,0
20240411,171300,179404355000,232000,232000,232000,232000,0
20240411,171200,179404355000,232000,232000,232000,232000,0
20240411,171100,179404355000,232000,232000,232000,232000,0
20240411,171000,179404355000,232000,232000,232000,232000,0
20240411,170900,179404355000,232000,232000,232000,232000,0
20240411,170800,179404355000,232000,232000,232000,232000,0
20240411,170700,179404355000,232000,232000,232000,232000,0
20240411,170600,179404355000,232000,232000,232000,232000,0
20240411,170500,179404355000,232000,232000,232000,232000,0
20240411,170400,179404355000,232000,232000,232000,232000,0
20240411,170300,179404355000,232000,232000,232000,232000,0
20240411,170200,179404355000,232000,232000,232000,232000,25249
20240411,170100,179404355000,232000,232000,232000,232000,0
20240411,170000,179404355000,232000,232000,232000,232000,0
20240411,165900,179404355000,232000,232000,232000,232000,0
20240411,165800,179404355000,232000,232000,232000,232000,0
20240411,165700,179404355000,232000,232000,232000,232000,0
20240411,165600,179404355000,232000,232000,232000,232000,0
20240411,165500,179404355000,232000,232000,232000,232000,0
20240411,165400,179404355000,232000,232000,232000,232000,0
20240411,165300,179404355000,232000,232000,232000,232000,0
20240411,165200,179404355000,232000,232000,232000,232000,0
20240411,165100,179404355000,232000,232000,232000,232000,0
20240411,165000,179404355000,232000,232000,232000,232000,0
20240411,164900,179404355000,232000,232000,232000,232000,0
20240411,164800,179404355000,232000,232000,232000,232000,0
20240411,164700,179404355000,232000,232000,232000,232000,0
20240411,164600,179404355000,232000,232000,232000,232000,0
20240411,164500,179404355000,232000,232000,232000,232000,0
20240411,164400,179404355000,232000,232000,232000,232000,0
20240411,164300,179404355000,232000,232000,232000,232000,0
20240411,164200,179404355000,232000,232000,232000,232000,0
20240411,164100,179404355000,232000,232000,232000,232000,0
20240411,164000,179404355000,232000,232000,232000,232000,0
20240411,163900,179404355000,232000,232000,232000,232000,0
20240411,163800,179404355000,232000,232000,232000,232000,0
20240411,163700,179404355000,232000,232000,232000,232000,0
20240411,163600,179404355000,232000,232000,232000,232000,0
20240411,163500,179404355000,232000,232000,232000,232000,0
20240411,163400,179404355000,232000,232000,232000,232000,0
20240411,163300,179404355000,232000,232000,232000,232000,0
20240411,163200,179404355000,232000,232000,232000,232000,25249
20240411,163100,179404355000,232000,232000,232000,232000,0
20240411,163000,179404355000,232000,232000,232000,232000,0
20240411,162900,179404355000,232000,232000,232000,232000,0
20240411,162800,179404355000,232000,232000,232000,232000,0
20240411,162700,179404355000,232000,232000,232000,232000,0
20240411,162600,179404355000,232000,232000,232000,232000,0
20240411,162500,179404355000,232000,232000,232000,232000,0
20240411,162400,179404355000,232000,232000,232000,232000,0
20240411,162300,179404355000,232000,232000,232000,232000,0
20240411,162200,179404355000,232000,232000,232000,232000,0
20240411,162100,179404355000,232000,232000,232000,232000,0
20240411,162000,179404355000,232000,232000,232000,232000,0
20240411,161900,179404355000,232000,232000,232000,232000,0
20240411,161800,179404355000,232000,232000,232000,232000,0
20240411,161700,179404355000,232000,232000,232000,232000,0
20240411,161600,179404355000,232000,232000,232000,232000,0
20240411,161500,179404355000,232000,232000,232000,232000,0
20240411,161400,179404355000,232000,232000,232000,232000,0
20240411,161300,179404355000,232000,232000,232000,232000,0
20240411,161200,179404355000,232000,232000,232000,232000,0
20240411,161100,179404355000,232000,232000,232000,232000,0
20240411,161000,179404355000,232000,232000,232000,232000,0
20240411,160900,179404355000,232000,232000,232000,232000,0
20240411,160800,179404355000,232000,232000,232000,232000,0
20240411,160700,179404355000,232000,232000,232000,232000,0
20240411,160600,179404355000,232000,232000,232000,232000,0
20240411,160500,179404355000,232000,232000,232000,232000,0
20240411,160400,179404355000,232000,232000,232000,232000,0
20240411,160300,179404355000,232000,232000,232000,232000,0
20240411,160200,179404355000,232000,232000,232000,232000,25249
20240411,160100,179404355000,232000,232000,232000,232000,0
20240411,160000,179404355000,232000,232000,232000,232000,0
20240411,155900,179404355000,232000,232000,232000,232000,0
20240411,155800,179404355000,232000,232000,232000,232000,0
20240411,155700,179404355000,232000,232000,232000,232000,0
20240411,155600,179404355000,232000,232000,232000,232000,0
20240411,155500,179404355000,232000,232000,232000,232000,0
20240411,155400,179404355000,232000,232000,232000,232000,0
20240411,155300,179404355000,232000,232000,232000,232000,0
20240411,155200,179404355000,232000,232000,232000,232000,0
20240411,155100,179404355000,232000,232000,232000,232000,0
20240411,155000,179404355000,232000,232000,232000,232000,0
20240411,154900,179404355000,232000,232000,232000,232000,0
20240411,154800,179404355000,232000,232000,232000,232000,0
20240411,154700,179404355000,232000,232000,232000,232000,0
20240411,154600,179404355000,232000,232000,232000,232000,0
20240411,154500,179404355000,232000,232000,232000,232000,0
20240411,154400,179404355000,232000,232000,232000,232000,0
20240411,154300,179404355000,232000,232000,232000,232000,0
20240411,154200,179404355000,232000,232000,232000,232000,0
20240411,154100,179404355000,232000,232000,232000,232000,0
20240411,154000,179404355000,232000,232000,232000,232000,0
20240411,153900,179404355000,232000,232000,232000,232000,0
20240411,153800,179404355000,232000,232000,232000,232000,0
20240411,153700,179404355000,232000,232000,232000,232000,0
20240411,153600,179404355000,232000,232000,232000,232000,0
20240411,153500,179404355000,232000,232000,232000,232000,0
20240411,153400,179404355000,232000,232000,232000,232000,0
20240411,153300,179404355000,232000,232000,232000,232000,0
20240411,153200,179404355000,232000,232000,232000,232000,25249
20240411,153100,179404355000,232000,232000,232000,232000,0
20240411,153000,179404355000,232000,232000,232000,232000,25249
20240411,152900,173546587000,232500,232500,232500,232500,0
20240411,152800,173546587000,232500,232500,232500,232500,0
20240411,152700,173546587000,232500,232500,232500,232500,0
20240411,152600,173546587000,232500,232500,232500,232500,0
20240411,152500,173546587000,232500,232500,232500,232500,0
20240411,152400,173546587000,232500,232500,232500,232500,0
20240411,152300,173546587000,232500,232500,232500,232500,0
20240411,152200,173546587000,232500,232500,232500,232500,0
20240411,152100,173546587000,232500,232500,232500,232500,0
20240411,152000,173546587000,232500,232500,232500,232500,0
20240411,151900,173546587000,232500,232000,233000,231500,2871
20240411,151800,172879442000,232000,233000,233500,232000,4164
20240411,151700,171911029000,233000,232500,233500,232500,2899
20240411,151600,171235657500,232500,232500,233000,232000,2405
20240411,151500,170676585500,232000,232000,232500,232000,1758
20240411,151400,170267998000,232500,232000,232500,231500,2227
20240411,151300,169750751500,232000,232000,232000,231500,2105
20240411,151200,169262577500,231500,231000,232000,231000,1897
20240411,151100,168823220000,231000,230500,232000,230500,6083
20240411,151000,167416941000,231000,231000,231000,230500,769
20240411,150900,167239620000,230500,230500,231000,230500,724
20240411,150800,167072670000,231000,231000,231000,230500,1012
20240411,150700,166839219000,231000,230000,231000,230000,1389
20240411,150600,166518998000,230000,230000,230500,230000,1273
20240411,150500,166225829000,230000,230000,230500,229500,2159
20240411,150400,165728913000,229500,229500,230000,229000,1244
20240411,150300,165443294000,229500,229500,229500,229000,1131
20240411,150200,165183959500,229500,229000,230000,229000,1608
20240411,150100,164815115500,229500,229000,229500,229000,1165
20240411,150000,164547947000,229500,229500,230000,229500,1148
20240411,145900,164284419000,230000,229500,230000,229000,2544
20240411,145800,163700618000,230000,229500,230000,229500,1008
20240411,145700,163469126500,229500,229500,230000,229500,580
20240411,145600,163335989000,229500,230500,231000,229500,3338
20240411,145500,162566987500,230500,230500,231000,230500,543
20240411,145400,162441751500,231000,230500,231000,230500,1120
20240411,145300,162183221500,231000,230500,231000,230500,1077
20240411,145200,161934849500,230500,229500,230500,229500,4111
20240411,145100,160988558500,229500,229500,230000,229500,563
20240411,145000,160859279500,229500,229500,230000,229500,864
20240411,144900,160660793000,229500,229500,230000,229500,618
20240411,144800,160518891500,229500,229000,230000,229000,1975
20240411,144700,160065242500,229000,229000,229500,228500,1341
20240411,144600,159758061000,229000,229500,230000,229000,810
20240411,144500,159572279000,229500,228500,230000,228500,2289
20240411,144400,159047439500,229000,228000,229000,228000,2133
20240411,144300,158560170000,228000,228000,228500,228000,640
20240411,144200,158414237000,228000,228000,228500,228000,893
20240411,144100,158210559000,228000,228500,229000,228000,983
20240411,144000,157986000000,228500,228500,229000,228500,889
20240411,143900,157782803500,228500,228500,229000,228500,672
20240411,143800,157629168500,228500,228000,229000,228000,1141
20240411,143700,157368518000,228000,227500,228500,227500,1640
20240411,143600,156994496500,227500,227500,228000,227500,1129
20240411,143500,156737572500,228000,228000,228500,228000,1466
20240411,143400,156403151000,228000,228500,229000,228000,1424
20240411,143300,156077880500,228500,228500,229000,228500,962
20240411,143200,155857775000,228500,227500,229000,227500,1961
20240411,143100,155410336000,227500,227500,228000,227000,1522
20240411,143000,155064132000,227000,227000,227500,227000,1076
20240411,142900,154819557000,227000,227000,227500,226500,2316
20240411,142800,154293897500,227000,227500,228000,227000,876
20240411,142700,154094669000,227500,227500,228000,227500,559
20240411,142600,153967477000,227500,227500,228000,226500,3346
20240411,142500,153207186500,227500,227500,228000,227500,820
20240411,142400,153020603000,227500,227500,228000,227500,954
20240411,142300,152803544000,227500,227500,228000,227500,1751
20240411,142200,152405103000,227500,228000,228500,227500,966
20240411,142100,152184953000,228000,229500,229500,228000,2929
20240411,142000,151514361500,229500,229500,230000,229500,619
20240411,141900,151372224500,230000,229500,230000,229500,533
20240411,141800,151249878500,229500,229500,230000,229500,699
20240411,141700,151089274000,229500,229500,230000,229500,492
20240411,141600,150976290500,229500,229000,230000,229000,1153
20240411,141500,150711738500,229000,229500,229500,229000,889
20240411,141400,150508021500,229000,228500,229500,228000,740
20240411,141300,150338557000,228500,229000,229000,227500,1543
20240411,141200,149986456000,228500,230000,230500,228500,4052
20240411,141100,149056374500,230500,229500,230500,229500,1638
20240411,141000,148679341500,229500,230000,230500,229500,1690
20240411,140900,148290708000,230000,229000,230500,229000,2973
20240411,140800,147607636000,229000,229000,229500,228500,899
20240411,140700,147401637500,229000,228000,229000,228000,1182
20240411,140600,147131500000,228000,227000,228500,227000,2778
20240411,140500,146498938500,227000,228000,228500,227000,3017
20240411,140400,145812386500,228000,228500,229000,228000,1163
20240411,140300,145546708000,228500,228500,229000,228500,2142
20240411,140200,145056531500,228500,228500,229500,228500,1271
20240411,140100,144765608500,228500,229500,229500,227500,7496
20240411,140000,143052945500,229500,229500,230000,229000,1836
20240411,135900,142631549500,229500,230500,231000,229500,4094
20240411,135800,141689124500,230500,232000,232000,230500,1630
20240411,135700,141312597500,232000,231500,232000,231000,1789
20240411,135600,140898475500,231500,231000,231500,231000,1540
20240411,135500,140542268000,231000,231000,231500,231000,703
20240411,135400,140379862000,231500,231500,231500,231000,1707
20240411,135300,139985259000,231500,232500,232500,231500,2277
20240411,135200,139456961500,232000,232000,232500,232000,764
20240411,135100,139279494500,232000,232500,232500,232000,871
20240411,135000,139077252500,232500,232500,232500,232000,839
20240411,134900,138882462000,232000,232000,232500,232000,915
20240411,134800,138669882500,232000,232000,232500,231500,1431
20240411,134700,138337798000,231500,231500,232000,231500,427
20240411,134600,138238875000,231500,231000,232000,231000,1558
20240411,134500,137878206000,231500,231000,231500,231000,643
20240411,134400,137729648500,231000,231000,232000,231000,2598
20240411,134300,137128057500,231000,231500,231500,231000,680
20240411,134200,136970870500,231000,231000,231500,231000,1383
20240411,134100,136651067500,231000,231500,231500,230500,3377
20240411,134000,135871771500,231000,231500,232000,231000,1654
20240411,133900,135488826000,231500,231500,232000,231500,969
20240411,133800,135264292500,231500,232000,232500,231500,2266
20240411,133700,134738754000,232500,232000,232500,232000,1170
20240411,133600,134467033000,232000,233500,234000,232000,5484
20240411,133500,133188466500,234000,233500,234500,233500,1036
20240411,133400,132946137000,234000,234000,234500,233500,1772
20240411,133300,132531562500,233500,232500,234000,232500,1780
20240411,133200,132116507000,232500,232000,233000,232000,850
20240411,133100,131918958500,232000,232000,232500,232000,1366
20240411,133000,131601640000,232500,232500,233000,232000,1686
20240411,132900,131209658000,233000,233000,233500,232500,1436
20240411,132800,130874810000,233000,234000,234500,233000,2336
20240411,132700,130328158000,234000,232000,234000,232000,3866
20240411,132600,129426712500,232000,232500,232500,232000,659
20240411,132500,129273687000,232000,232500,232500,232000,1186
20240411,132400,128998129500,232000,231000,232500,231000,1261
20240411,132300,128705578500,231000,231500,232000,231000,1819
20240411,132200,128284528000,232000,233000,233500,231500,2069
20240411,132100,127803370500,233500,233000,234500,233000,3839
20240411,132000,126905477000,233000,230500,233000,230500,2861
20240411,131900,126241341000,231000,233500,234000,230000,5441
20240411,131800,124979240000,233500,233500,234500,233500,1743
20240411,131700,124571882000,233500,232500,234500,232500,1813
20240411,131600,124148850500,232500,235500,235500,232500,5671
20240411,131500,122823080000,235000,234500,236000,233500,3383
20240411,131400,122027736500,234500,234500,236000,232500,10808
20240411,131300,119496943500,234500,235500,237000,233500,13586
20240411,131200,116308340000,236000,232000,237000,231500,14425
20240411,131100,112943435500,231500,231500,231500,231500,0
20240411,131000,112943435500,231500,229500,231500,229500,17526
20240411,130900,108901825000,230000,229500,230000,229500,1348
20240411,130800,108592072500,229500,228500,230000,228000,3794
20240411,130700,107722941500,228500,228000,228500,228000,1355
20240411,130600,107413889000,228000,228500,229000,228000,3029
20240411,130500,106721732000,228500,229500,229500,228500,4657
20240411,130400,105654870000,229000,229500,229500,229000,1330
20240411,130300,105349931000,229500,230000,230000,229000,4929
20240411,130200,104218796000,229500,228500,230000,228000,10458
20240411,130100,101825720500,228500,227500,228500,227500,3150
20240411,130000,101107114000,228000,227500,228000,227000,5477
20240411,125900,99860728500,228000,225500,228000,225000,7340
20240411,125800,98196499000,225000,225500,225500,225000,584
20240411,125700,98064971500,225500,225000,225500,225000,638
20240411,125600,97921250500,225000,226000,226500,224500,2498
20240411,125500,97357959500,226000,225500,226500,225500,3252
20240411,125400,96623883500,225500,226000,226500,225500,3034
20240411,125300,95938337500,226000,225500,227000,225500,4268
20240411,125200,94971436500,225500,226000,227000,225000,6379
20240411,125100,93530189500,226000,224500,226500,224500,10398
20240411,125000,91186005500,224500,223000,225000,223000,8028
20240411,124900,89388023000,223500,223000,223500,222500,7420
20240411,124800,87733448000,223000,223000,223000,222500,514
20240411,124700,87618875500,223000,222500,223000,222500,787
20240411,124600,87443503500,222500,223000,223000,222500,388
20240411,124500,87357044000,222500,223000,223000,222500,606
20240411,124400,87221995000,222500,222500,223000,222500,895
20240411,124300,87022597500,223000,222000,223000,222000,1234
20240411,124200,86747594500,222500,222000,222500,222000,839
20240411,124100,86561006500,222500,222500,222500,222000,608
20240411,124000,86425775000,222500,222000,222500,222000,1923
20240411,123900,85997952500,222500,222500,222500,222000,515
20240411,123800,85883454000,222500,222000,222500,222000,774
20240411,123700,85711294500,222000,222500,222500,222000,869
20240411,123600,85518039000,222000,222500,222500,222000,1109
20240411,123500,85271388500,222500,221500,222500,221500,3484
20240411,123400,84496921500,221500,221500,222000,221500,443
20240411,123300,84398631000,222000,221500,222000,221500,604
20240411,123200,84264614000,222000,222000,222000,221500,939
20240411,123100,84056255000,222000,222000,222000,221500,593
20240411,123000,83924676000,222000,221500,222000,221500,1511
20240411,122900,83589310000,221500,222000,222000,221500,313
20240411,122800,83519892000,222000,222000,222000,221500,1318
20240411,122700,83227762000,222000,221500,222000,221500,471
20240411,122600,83123280000,222000,222000,222000,221500,610
20240411,122500,82987907500,221500,222000,222000,221500,507
20240411,122400,82875414500,222000,221500,222000,221500,1330
20240411,122300,82580284500,222000,222000,222000,221500,1566
20240411,122200,82232698500,222000,221500,222000,221500,627
20240411,122100,82093572500,222000,221500,222000,221500,613
20240411,122000,81957553000,221500,221500,222000,221500,281
20240411,121900,81895231000,222000,221500,222000,221500,276
20240411,121800,81834017500,222000,221000,222000,221000,1558
20240411,121700,81488790000,221500,221500,221500,221000,1115
20240411,121600,81242043000,221500,221000,221500,221000,928
20240411,121500,81036677000,221500,221000,221500,221000,1445
20240411,121400,80716687000,221500,221500,221500,221000,413
20240411,121300,80625290000,221000,221500,221500,221000,324
20240411,121200,80553580500,221500,221000,221500,220500,1933
20240411,121100,80126267000,221000,221000,221000,220500,629
20240411,121000,79987378000,221000,220500,221000,220500,672
20240411,120900,79838987000,221000,220500,221000,220000,2322
20240411,120800,79326822500,220500,219500,220500,219500,1930
20240411,120700,78902196500,220000,219500,220000,219500,507
20240411,120600,78790752000,220000,219000,220000,219000,1706
20240411,120500,78416112500,219000,219000,219500,219000,418
20240411,120400,78324453000,219500,219000,219500,219000,202
20240411,120300,78280158000,219000,219000,219500,219000,215
20240411,120200,78233053000,219000,218500,219500,218500,1759
20240411,120100,77847783500,218500,218500,219000,218500,180
20240411,120000,77808416000,218500,218500,219000,218500,374
20240411,115900,77726637000,218500,218500,219000,218500,218
20240411,115800,77678953500,219000,218500,219000,218500,356
20240411,115700,77601059500,218500,218500,219000,218500,214
20240411,115600,77554286500,218500,219000,219000,218500,838
20240411,115500,77370844500,218500,218500,219000,218500,257
20240411,115400,77314611500,219000,218500,219000,218500,164
20240411,115300,77278752500,219000,218500,219000,218500,312
20240411,115200,77210485500,219000,218500,219000,218500,461
20240411,115100,77109605500,218500,218500,219000,218500,362
20240411,115000,77030438500,218500,218500,219000,218500,445
20240411,114900,76933044500,218500,218500,219000,218500,318
20240411,114800,76863489000,218500,218500,219000,218500,201
20240411,114700,76819543500,218500,218500,219000,218500,163
20240411,114600,76783907000,218500,218500,219000,218500,153
20240411,114500,76750472500,218500,219000,219000,218500,460
20240411,114400,76649875000,218500,218500,219000,218500,198
20240411,114300,76606576000,218500,219000,219000,218500,110
20240411,114200,76582534500,218500,218500,219000,218000,1265
20240411,114100,76306354000,218000,218000,218500,218000,136
20240411,114000,76276701000,218500,218000,218500,218000,205
20240411,113900,76231982500,218000,218500,219000,218000,1171
20240411,113800,75976138000,218500,219000,219000,218500,445
20240411,113700,75878865500,219000,219000,219000,218500,488
20240411,113600,75772219000,219000,218500,219000,218500,363
20240411,113500,75692887500,218500,218500,219000,218500,309
20240411,113400,75625361000,218500,219000,219500,218500,1864
20240411,113300,75217099000,219000,219000,219500,219000,223
20240411,113200,75168232500,219000,219000,219500,219000,130
20240411,113100,75139743000,219500,219000,219500,219000,492
20240411,113000,75031904000,219000,219000,219500,219000,295
20240411,112900,74967210500,219000,219000,219500,219000,301
20240411,112800,74901230500,219500,219000,219500,219000,275
20240411,112700,74840952500,219500,219000,219500,219000,408
20240411,112600,74751490000,219000,219500,219500,219000,789
20240411,112500,74578518500,219500,219000,219500,219000,617
20240411,112400,74443250000,219000,219000,219500,219000,573
20240411,112300,74317675500,219500,219000,219500,219000,575
20240411,112200,74191659500,219500,219000,219500,218500,1187
20240411,112100,73931687000,219000,218500,219000,218500,951
20240411,112000,73723455500,219000,218000,219000,218000,251
20240411,111900,73668560500,218500,217500,218500,217500,1646
20240411,111800,73309736000,217500,217500,218000,217500,568
20240411,111700,73186156000,218000,217500,218000,217500,1503
20240411,111600,72859230500,217500,217500,218000,217500,322
20240411,111500,72789155000,217500,218000,218000,217500,497
20240411,111400,72680933500,217500,218000,218500,217500,1359
20240411,111300,72385002000,218000,219500,219500,218000,2991
20240411,111200,71730091000,219500,219500,220000,219500,1120
20240411,111100,71484128000,219500,220000,220000,219500,679
20240411,111000,71334899000,219500,219500,220000,219500,512
20240411,110900,71222358500,219500,220000,220000,219500,643
20240411,110800,71081076500,220000,219500,220000,219500,250
20240411,110700,71026140500,219500,219500,220000,219500,363
20240411,110600,70946412000,219500,220000,220000,219500,1672
20240411,110500,70579204000,219500,219500,220000,219500,495
20240411,110400,70470440000,219500,219500,220000,219500,260
20240411,110300,70413335000,220000,219000,220000,219000,2262
20240411,110200,69916575500,219500,219000,219500,219000,255
20240411,110100,69860665500,219500,219500,219500,219000,1097
20240411,110000,69620394500,219000,219000,219500,219000,672
20240411,105900,69473017000,219500,219000,219500,219000,656
20240411,105800,69329311500,219000,219500,219500,219000,375
20240411,105700,69247075000,219000,219000,219500,219000,451
20240411,105600,69148251000,219000,219500,219500,218500,5496
20240411,105500,67942650000,220000,220000,220000,219500,657
20240411,105400,67798151000,219500,219500,220000,219500,779
20240411,105300,67626810000,219500,220000,220000,219500,1297
20240411,105200,67341572500,220000,219500,220000,219500,430
20240411,105100,67247072500,220000,220000,220000,219500,593
20240411,105000,67116677500,220000,219500,220500,219500,1913
20240411,104900,66695847000,220000,220000,220000,219500,439
20240411,104800,66599365500,220000,218500,220000,218500,9338
20240411,104700,64547555000,218500,218500,219000,218500,187
20240411,104600,64506684500,218500,218500,219000,218500,242
20240411,104500,64453749500,218500,219000,219500,218500,1543
20240411,104400,64115956000,219500,219500,219500,219000,1067
20240411,104300,63881785500,219500,218500,219500,218500,527
20240411,104200,63766340500,218500,218500,219000,218500,225
20240411,104100,63717098500,219000,218500,219000,218000,1809
20240411,104000,63321800000,218000,218000,218500,218000,477
20240411,103900,63217645000,218000,218000,218500,218000,473
20240411,103800,63114507500,218000,219000,219500,218000,1700
20240411,103700,62742642000,219500,219500,219500,219000,611
20240411,103600,62608680500,219000,219000,219500,219000,1061
20240411,103500,62376147500,219500,219500,219500,219000,581
20240411,103400,62248830500,219000,218500,219500,218000,1938
20240411,103300,61824747500,218500,218500,218500,218000,292
20240411,103200,61761032000,218000,218000,219000,218000,467
20240411,103100,61659061500,218500,218000,219000,217500,749
20240411,103000,61495511500,218000,217000,219000,217000,2552
20240411,102900,60939002500,217000,217000,217500,217000,1090
20240411,102800,60701999000,217500,217500,217500,217000,422
20240411,102700,60610306500,217000,217000,217500,217000,389
20240411,102600,60525766000,217000,217000,217000,216500,762
20240411,102500,60360459000,217000,217000,217000,216000,1899
20240411,102400,59949393500,216500,216500,217000,216500,414
20240411,102300,59859706500,217000,216500,217000,216500,1165
20240411,102200,59607343000,217000,217000,217500,216500,1037
20240411,102100,59382289000,217000,218000,218500,217000,2643
20240411,102000,58806492500,218500,218500,219500,218500,2002
20240411,101900,58368472500,219000,218500,219500,218500,2810
20240411,101800,57752845000,218500,218000,219000,218000,842
20240411,101700,57568656000,218500,217000,219000,216500,2986
20240411,101600,56918692500,216500,215500,217000,215500,1764
20240411,101500,56537561000,215500,215500,216000,215500,390
20240411,101400,56453419500,216000,215500,216000,215500,519
20240411,101300,56341378500,216000,216500,216500,215500,1601
20240411,101200,55995520000,216000,216500,216500,216000,417
20240411,101100,55905299500,216000,216000,216500,216000,271
20240411,101000,55846674000,216000,215500,216500,215500,1393
20240411,100900,55545743500,215500,215500,216000,215500,1100
20240411,100800,55308251000,215500,216500,216500,215500,603
20240411,100700,55177968000,216500,216000,216500,215500,869
20240411,100600,54990293000,216000,215500,216000,215500,413
20240411,100500,54901240000,216000,215000,216500,215000,2301
20240411,100400,54404692000,214500,214500,215000,214000,988
20240411,100300,54192786500,214000,214000,214500,214000,144
20240411,100200,54161935500,214000,214000,215000,214000,1141
20240411,100100,53917195000,214500,214500,214500,214000,404
20240411,100000,53830581500,214000,214000,214500,214000,125
20240411,095900,53803798500,214500,213500,215000,213500,1342
20240411,095800,53516069500,214000,213500,214000,213500,1177
20240411,095700,53264508500,213500,214500,214500,213500,1789
20240411,095600,52881667500,214500,214000,214500,214000,1527
20240411,095500,52554250500,214000,214500,215000,214000,737
20240411,095400,52396212000,214500,214500,215000,214000,1378
20240411,095300,52100372000,214500,215000,215000,214500,453
20240411,095200,52003116500,214500,214500,215000,214500,296
20240411,095100,51939573000,214500,214000,215000,214000,1580
20240411,095000,51600599500,214000,214000,214500,214000,512
20240411,094900,51490967000,214500,215500,215500,214000,1346
20240411,094800,51201722500,215000,214500,215500,214500,715
20240411,094700,51048015500,215000,215500,215500,214500,1255
20240411,094600,50778324500,215000,215000,215500,215000,689
20240411,094500,50629961500,215000,214500,215500,214500,2064
20240411,094400,50186111000,214500,215500,215500,214500,893
20240411,094300,49994181000,215000,216000,216000,214000,3677
20240411,094200,49202659500,216000,215500,216500,215500,788
20240411,094100,49032425500,215500,216000,216500,215500,1310
20240411,094000,48749390000,216000,217000,217500,215000,4651
20240411,093900,47743634500,217500,215500,217500,215000,3127
20240411,093800,47067367500,215500,216000,216000,215000,5186
20240411,093700,45948724000,216000,213500,216000,213500,3602
20240411,093600,45175772000,213500,213500,214000,213000,2010
20240411,093500,44746585000,213500,211500,213500,211500,3543
20240411,093400,43993055500,211500,210000,212000,210000,1529
20240411,093300,43670412500,210000,210000,211000,210000,4356
20240411,093200,42754681000,210000,211000,211500,210000,6130
20240411,093100,41465356000,211000,212500,213000,211000,5842
20240411,093000,40227878000,212500,212500,213000,212000,1772
20240411,092900,39851324000,213000,212500,213000,212000,1209
20240411,092800,39594280000,212500,213000,213500,211000,5449
20240411,092700,38439189500,214000,214000,214500,213500,2668
20240411,092600,37868765000,214500,213000,214500,213000,1369
20240411,092500,37576124500,213000,212000,213000,212000,2813
20240411,092400,36978104500,212000,212000,212500,212000,1634
20240411,092300,36631638500,212500,213000,213500,212000,4313
20240411,092200,35714703000,213000,214000,214000,213000,2544
20240411,092100,35172314500,213500,214000,214000,213500,1275
20240411,092000,34899630500,214000,212500,214000,212500,1775
20240411,091900,34521705000,212500,214500,215000,212000,9244
20240411,091800,32549897500,214500,215500,216000,214500,2906
20240411,091700,31925133000,215500,216500,217000,215500,4128
20240411,091600,31033297000,216500,214000,216500,214000,2520
20240411,091500,30490736000,214000,216500,217000,214000,8351
20240411,091400,28692172000,216500,217500,218000,216000,4279
20240411,091300,27763850000,217500,218000,218500,217500,3732
20240411,091200,26949990000,218500,220000,220000,218000,4506
20240411,091100,25963779500,220000,222000,222000,219000,5099
20240411,091000,24840537500,221500,222500,222500,220500,5153
20240411,090900,23698573500,222500,219000,222500,218500,3495
20240411,090800,22928075000,218500,220000,220000,218500,5733
20240411,090700,21669989500,220000,219000,223500,219000,19625
20240411,090600,17333530000,219500,218500,219500,218000,9897
20240411,090500,15169211500,218000,216000,219000,215500,11594
20240411,090400,12647716000,216000,214500,216000,214500,4429
20240411,090300,11695743500,214500,216000,216500,214500,12454
20240411,090200,9014473000,216000,216000,217000,215500,11050
20240411,090100,6626361500,216000,212500,216500,211000,14187
20240411,090000,3582231000,210500,210500,212500,208500,16680