KissMeData/300080/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,203900,6939901100,26650,26650,26650,26650,2552
20240417,203800,6939901100,26650,26650,26650,26650,0
20240417,203700,6939901100,26650,26650,26650,26650,0
20240417,203600,6939901100,26650,26650,26650,26650,0
20240417,203500,6939901100,26650,26650,26650,26650,0
20240417,203400,6939901100,26650,26650,26650,26650,0
20240417,203300,6939901100,26650,26650,26650,26650,0
20240417,203200,6939901100,26650,26650,26650,26650,0
20240417,203100,6939901100,26650,26650,26650,26650,0
20240417,203000,6939901100,26650,26650,26650,26650,0
20240417,202900,6939901100,26650,26650,26650,26650,0
20240417,202800,6939901100,26650,26650,26650,26650,0
20240417,202700,6939901100,26650,26650,26650,26650,0
20240417,202600,6939901100,26650,26650,26650,26650,0
20240417,202500,6939901100,26650,26650,26650,26650,0
20240417,202400,6939901100,26650,26650,26650,26650,0
20240417,202300,6939901100,26650,26650,26650,26650,0
20240417,202200,6939901100,26650,26650,26650,26650,0
20240417,202100,6939901100,26650,26650,26650,26650,0
20240417,202000,6939901100,26650,26650,26650,26650,0
20240417,201900,6939901100,26650,26650,26650,26650,0
20240417,201800,6939901100,26650,26650,26650,26650,0
20240417,201700,6939901100,26650,26650,26650,26650,0
20240417,201600,6939901100,26650,26650,26650,26650,0
20240417,201500,6939901100,26650,26650,26650,26650,0
20240417,201400,6939901100,26650,26650,26650,26650,0
20240417,201300,6939901100,26650,26650,26650,26650,0
20240417,201200,6939901100,26650,26650,26650,26650,0
20240417,201100,6939901100,26650,26650,26650,26650,0
20240417,201000,6939901100,26650,26650,26650,26650,0
20240417,200900,6939901100,26650,26650,26650,26650,2552
20240417,200800,6939901100,26650,26650,26650,26650,0
20240417,200700,6939901100,26650,26650,26650,26650,0
20240417,200600,6939901100,26650,26650,26650,26650,0
20240417,200500,6939901100,26650,26650,26650,26650,0
20240417,200400,6939901100,26650,26650,26650,26650,0
20240417,200300,6939901100,26650,26650,26650,26650,0
20240417,200200,6939901100,26650,26650,26650,26650,0
20240417,200100,6939901100,26650,26650,26650,26650,0
20240417,200000,6939901100,26650,26650,26650,26650,0
20240417,195900,6939901100,26650,26650,26650,26650,0
20240417,195800,6939901100,26650,26650,26650,26650,0
20240417,195700,6939901100,26650,26650,26650,26650,0
20240417,195600,6939901100,26650,26650,26650,26650,0
20240417,195500,6939901100,26650,26650,26650,26650,0
20240417,195400,6939901100,26650,26650,26650,26650,0
20240417,195300,6939901100,26650,26650,26650,26650,0
20240417,195200,6939901100,26650,26650,26650,26650,0
20240417,195100,6939901100,26650,26650,26650,26650,0
20240417,195000,6939901100,26650,26650,26650,26650,0
20240417,194900,6939901100,26650,26650,26650,26650,0
20240417,194800,6939901100,26650,26650,26650,26650,0
20240417,194700,6939901100,26650,26650,26650,26650,0
20240417,194600,6939901100,26650,26650,26650,26650,0
20240417,194500,6939901100,26650,26650,26650,26650,0
20240417,194400,6939901100,26650,26650,26650,26650,0
20240417,194300,6939901100,26650,26650,26650,26650,0
20240417,194200,6939901100,26650,26650,26650,26650,0
20240417,194100,6939901100,26650,26650,26650,26650,0
20240417,194000,6939901100,26650,26650,26650,26650,0
20240417,193900,6939901100,26650,26650,26650,26650,2552
20240417,193800,6939901100,26650,26650,26650,26650,0
20240417,193700,6939901100,26650,26650,26650,26650,0
20240417,193600,6939901100,26650,26650,26650,26650,0
20240417,193500,6939901100,26650,26650,26650,26650,0
20240417,193400,6939901100,26650,26650,26650,26650,0
20240417,193300,6939901100,26650,26650,26650,26650,0
20240417,193200,6939901100,26650,26650,26650,26650,0
20240417,193100,6939901100,26650,26650,26650,26650,0
20240417,193000,6939901100,26650,26650,26650,26650,0
20240417,192900,6939901100,26650,26650,26650,26650,0
20240417,192800,6939901100,26650,26650,26650,26650,0
20240417,192700,6939901100,26650,26650,26650,26650,0
20240417,192600,6939901100,26650,26650,26650,26650,0
20240417,192500,6939901100,26650,26650,26650,26650,0
20240417,192400,6939901100,26650,26650,26650,26650,0
20240417,192300,6939901100,26650,26650,26650,26650,0
20240417,192200,6939901100,26650,26650,26650,26650,0
20240417,192100,6939901100,26650,26650,26650,26650,0
20240417,192000,6939901100,26650,26650,26650,26650,0
20240417,191900,6939901100,26650,26650,26650,26650,0
20240417,191800,6939901100,26650,26650,26650,26650,0
20240417,191700,6939901100,26650,26650,26650,26650,0
20240417,191600,6939901100,26650,26650,26650,26650,0
20240417,191500,6939901100,26650,26650,26650,26650,0
20240417,191400,6939901100,26650,26650,26650,26650,0
20240417,191300,6939901100,26650,26650,26650,26650,0
20240417,191200,6939901100,26650,26650,26650,26650,0
20240417,191100,6939901100,26650,26650,26650,26650,0
20240417,191000,6939901100,26650,26650,26650,26650,0
20240417,190900,6939901100,26650,26650,26650,26650,2552
20240417,190800,6939901100,26650,26650,26650,26650,0
20240417,190700,6939901100,26650,26650,26650,26650,0
20240417,190600,6939901100,26650,26650,26650,26650,0
20240417,190500,6939901100,26650,26650,26650,26650,0
20240417,190400,6939901100,26650,26650,26650,26650,0
20240417,190300,6939901100,26650,26650,26650,26650,0
20240417,190200,6939901100,26650,26650,26650,26650,0
20240417,190100,6939901100,26650,26650,26650,26650,0
20240417,190000,6939901100,26650,26650,26650,26650,0
20240417,185900,6939901100,26650,26650,26650,26650,0
20240417,185800,6939901100,26650,26650,26650,26650,0
20240417,185700,6939901100,26650,26650,26650,26650,0
20240417,185600,6939901100,26650,26650,26650,26650,0
20240417,185500,6939901100,26650,26650,26650,26650,0
20240417,185400,6939901100,26650,26650,26650,26650,0
20240417,185300,6939901100,26650,26650,26650,26650,0
20240417,185200,6939901100,26650,26650,26650,26650,0
20240417,185100,6939901100,26650,26650,26650,26650,0
20240417,185000,6939901100,26650,26650,26650,26650,0
20240417,184900,6939901100,26650,26650,26650,26650,0
20240417,184800,6939901100,26650,26650,26650,26650,0
20240417,184700,6939901100,26650,26650,26650,26650,0
20240417,184600,6939901100,26650,26650,26650,26650,0
20240417,184500,6939901100,26650,26650,26650,26650,0
20240417,184400,6939901100,26650,26650,26650,26650,0
20240417,184300,6939901100,26650,26650,26650,26650,0
20240417,184200,6939901100,26650,26650,26650,26650,0
20240417,184100,6939901100,26650,26650,26650,26650,0
20240417,184000,6939901100,26650,26650,26650,26650,0
20240417,183900,6939901100,26650,26650,26650,26650,2552
20240417,183800,6939901100,26650,26650,26650,26650,0
20240417,183700,6939901100,26650,26650,26650,26650,0
20240417,183600,6939901100,26650,26650,26650,26650,0
20240417,183500,6939901100,26650,26650,26650,26650,0
20240417,183400,6939901100,26650,26650,26650,26650,0
20240417,183300,6939901100,26650,26650,26650,26650,0
20240417,183200,6939901100,26650,26650,26650,26650,0
20240417,183100,6939901100,26650,26650,26650,26650,0
20240417,183000,6939901100,26650,26650,26650,26650,0
20240417,182900,6939901100,26650,26650,26650,26650,0
20240417,182800,6939901100,26650,26650,26650,26650,0
20240417,182700,6939901100,26650,26650,26650,26650,0
20240417,182600,6939901100,26650,26650,26650,26650,0
20240417,182500,6939901100,26650,26650,26650,26650,0
20240417,182400,6939901100,26650,26650,26650,26650,0
20240417,182300,6939901100,26650,26650,26650,26650,0
20240417,182200,6939901100,26650,26650,26650,26650,0
20240417,182100,6939901100,26650,26650,26650,26650,0
20240417,182000,6939901100,26650,26650,26650,26650,0
20240417,181900,6939901100,26650,26650,26650,26650,0
20240417,181800,6939901100,26650,26650,26650,26650,0
20240417,181700,6939901100,26650,26650,26650,26650,0
20240417,181600,6939901100,26650,26650,26650,26650,0
20240417,181500,6939901100,26650,26650,26650,26650,0
20240417,181400,6939901100,26650,26650,26650,26650,0
20240417,181300,6939901100,26650,26650,26650,26650,0
20240417,181200,6939901100,26650,26650,26650,26650,0
20240417,181100,6939901100,26650,26650,26650,26650,0
20240417,181000,6939901100,26650,26650,26650,26650,0
20240417,180900,6939901100,26650,26650,26650,26650,2552
20240417,180800,6939901100,26650,26650,26650,26650,0
20240417,180700,6939901100,26650,26650,26650,26650,0
20240417,180600,6939901100,26650,26650,26650,26650,0
20240417,180500,6939901100,26650,26650,26650,26650,0
20240417,180400,6939901100,26650,26650,26650,26650,0
20240417,180300,6939901100,26650,26650,26650,26650,0
20240417,180200,6939901100,26650,26650,26650,26650,0
20240417,180100,6939901100,26650,26650,26650,26650,0
20240417,180000,6939901100,26650,26650,26650,26650,0
20240417,175900,6939901100,26650,26650,26650,26650,0
20240417,175800,6939901100,26650,26650,26650,26650,0
20240417,175700,6939901100,26650,26650,26650,26650,0
20240417,175600,6939901100,26650,26650,26650,26650,0
20240417,175500,6939901100,26650,26650,26650,26650,0
20240417,175400,6939901100,26650,26650,26650,26650,0
20240417,175300,6939901100,26650,26650,26650,26650,0
20240417,175200,6939901100,26650,26650,26650,26650,0
20240417,175100,6939901100,26650,26650,26650,26650,0
20240417,175000,6939901100,26650,26650,26650,26650,0
20240417,174900,6939901100,26650,26650,26650,26650,0
20240417,174800,6939901100,26650,26650,26650,26650,0
20240417,174700,6939901100,26650,26650,26650,26650,0
20240417,174600,6939901100,26650,26650,26650,26650,0
20240417,174500,6939901100,26650,26650,26650,26650,0
20240417,174400,6939901100,26650,26650,26650,26650,0
20240417,174300,6939901100,26650,26650,26650,26650,0
20240417,174200,6939901100,26650,26650,26650,26650,0
20240417,174100,6939901100,26650,26650,26650,26650,0
20240417,174000,6939901100,26650,26650,26650,26650,0
20240417,173900,6939901100,26650,26650,26650,26650,2552
20240417,173800,6939901100,26650,26650,26650,26650,0
20240417,173700,6939901100,26650,26650,26650,26650,0
20240417,173600,6939901100,26650,26650,26650,26650,0
20240417,173500,6939901100,26650,26650,26650,26650,0
20240417,173400,6939901100,26650,26650,26650,26650,0
20240417,173300,6939901100,26650,26650,26650,26650,0
20240417,173200,6939901100,26650,26650,26650,26650,0
20240417,173100,6939901100,26650,26650,26650,26650,0
20240417,173000,6939901100,26650,26650,26650,26650,0
20240417,172900,6939901100,26650,26650,26650,26650,0
20240417,172800,6939901100,26650,26650,26650,26650,0
20240417,172700,6939901100,26650,26650,26650,26650,0
20240417,172600,6939901100,26650,26650,26650,26650,0
20240417,172500,6939901100,26650,26650,26650,26650,0
20240417,172400,6939901100,26650,26650,26650,26650,0
20240417,172300,6939901100,26650,26650,26650,26650,0
20240417,172200,6939901100,26650,26650,26650,26650,0
20240417,172100,6939901100,26650,26650,26650,26650,0
20240417,172000,6939901100,26650,26650,26650,26650,0
20240417,171900,6939901100,26650,26650,26650,26650,0
20240417,171800,6939901100,26650,26650,26650,26650,0
20240417,171700,6939901100,26650,26650,26650,26650,0
20240417,171600,6939901100,26650,26650,26650,26650,0
20240417,171500,6939901100,26650,26650,26650,26650,0
20240417,171400,6939901100,26650,26650,26650,26650,0
20240417,171300,6939901100,26650,26650,26650,26650,0
20240417,171200,6939901100,26650,26650,26650,26650,0
20240417,171100,6939901100,26650,26650,26650,26650,0
20240417,171000,6939901100,26650,26650,26650,26650,0
20240417,170900,6939901100,26650,26650,26650,26650,2552
20240417,170800,6939901100,26650,26650,26650,26650,0
20240417,170700,6939901100,26650,26650,26650,26650,0
20240417,170600,6939901100,26650,26650,26650,26650,0
20240417,170500,6939901100,26650,26650,26650,26650,0
20240417,170400,6939901100,26650,26650,26650,26650,0
20240417,170300,6939901100,26650,26650,26650,26650,0
20240417,170200,6939901100,26650,26650,26650,26650,0
20240417,170100,6939901100,26650,26650,26650,26650,0
20240417,170000,6939901100,26650,26650,26650,26650,0
20240417,165900,6939901100,26650,26650,26650,26650,0
20240417,165800,6939901100,26650,26650,26650,26650,0
20240417,165700,6939901100,26650,26650,26650,26650,0
20240417,165600,6939901100,26650,26650,26650,26650,0
20240417,165500,6939901100,26650,26650,26650,26650,0
20240417,165400,6939901100,26650,26650,26650,26650,0
20240417,165300,6939901100,26650,26650,26650,26650,0
20240417,165200,6939901100,26650,26650,26650,26650,0
20240417,165100,6939901100,26650,26650,26650,26650,0
20240417,165000,6939901100,26650,26650,26650,26650,0
20240417,164900,6939901100,26650,26650,26650,26650,0
20240417,164800,6939901100,26650,26650,26650,26650,0
20240417,164700,6939901100,26650,26650,26650,26650,0
20240417,164600,6939901100,26650,26650,26650,26650,0
20240417,164500,6939901100,26650,26650,26650,26650,0
20240417,164400,6939901100,26650,26650,26650,26650,0
20240417,164300,6939901100,26650,26650,26650,26650,0
20240417,164200,6939901100,26650,26650,26650,26650,0
20240417,164100,6939901100,26650,26650,26650,26650,0
20240417,164000,6939901100,26650,26650,26650,26650,0
20240417,163900,6939901100,26650,26650,26650,26650,2552
20240417,163800,6939901100,26650,26650,26650,26650,0
20240417,163700,6939901100,26650,26650,26650,26650,0
20240417,163600,6939901100,26650,26650,26650,26650,0
20240417,163500,6939901100,26650,26650,26650,26650,0
20240417,163400,6939901100,26650,26650,26650,26650,0
20240417,163300,6939901100,26650,26650,26650,26650,0
20240417,163200,6939901100,26650,26650,26650,26650,0
20240417,163100,6939901100,26650,26650,26650,26650,0
20240417,163000,6939901100,26650,26650,26650,26650,0
20240417,162900,6939901100,26650,26650,26650,26650,0
20240417,162800,6939901100,26650,26650,26650,26650,0
20240417,162700,6939901100,26650,26650,26650,26650,0
20240417,162600,6939901100,26650,26650,26650,26650,0
20240417,162500,6939901100,26650,26650,26650,26650,0
20240417,162400,6939901100,26650,26650,26650,26650,0
20240417,162300,6939901100,26650,26650,26650,26650,0
20240417,162200,6939901100,26650,26650,26650,26650,0
20240417,162100,6939901100,26650,26650,26650,26650,0
20240417,162000,6939901100,26650,26650,26650,26650,0
20240417,161900,6939901100,26650,26650,26650,26650,0
20240417,161800,6939901100,26650,26650,26650,26650,0
20240417,161700,6939901100,26650,26650,26650,26650,0
20240417,161600,6939901100,26650,26650,26650,26650,0
20240417,161500,6939901100,26650,26650,26650,26650,0
20240417,161400,6939901100,26650,26650,26650,26650,0
20240417,161300,6939901100,26650,26650,26650,26650,0
20240417,161200,6939901100,26650,26650,26650,26650,0
20240417,161100,6939901100,26650,26650,26650,26650,0
20240417,161000,6939901100,26650,26650,26650,26650,0
20240417,160900,6939901100,26650,26650,26650,26650,2552
20240417,160800,6939901100,26650,26650,26650,26650,0
20240417,160700,6939901100,26650,26650,26650,26650,0
20240417,160600,6939901100,26650,26650,26650,26650,0
20240417,160500,6939901100,26650,26650,26650,26650,0
20240417,160400,6939901100,26650,26650,26650,26650,0
20240417,160300,6939901100,26650,26650,26650,26650,0
20240417,160200,6939901100,26650,26650,26650,26650,0
20240417,160100,6939901100,26650,26650,26650,26650,0
20240417,160000,6939901100,26650,26650,26650,26650,0
20240417,155900,6939901100,26650,26650,26650,26650,0
20240417,155800,6939901100,26650,26650,26650,26650,0
20240417,155700,6939901100,26650,26650,26650,26650,0
20240417,155600,6939901100,26650,26650,26650,26650,0
20240417,155500,6939901100,26650,26650,26650,26650,0
20240417,155400,6939901100,26650,26650,26650,26650,0
20240417,155300,6939901100,26650,26650,26650,26650,0
20240417,155200,6939901100,26650,26650,26650,26650,0
20240417,155100,6939901100,26650,26650,26650,26650,0
20240417,155000,6939901100,26650,26650,26650,26650,0
20240417,154900,6939901100,26650,26650,26650,26650,0
20240417,154800,6939901100,26650,26650,26650,26650,0
20240417,154700,6939901100,26650,26650,26650,26650,0
20240417,154600,6939901100,26650,26650,26650,26650,0
20240417,154500,6939901100,26650,26650,26650,26650,0
20240417,154400,6939901100,26650,26650,26650,26650,0
20240417,154300,6939901100,26650,26650,26650,26650,0
20240417,154200,6939901100,26650,26650,26650,26650,0
20240417,154100,6939901100,26650,26650,26650,26650,0
20240417,154000,6939901100,26650,26650,26650,26650,0
20240417,153900,6939901100,26650,26650,26650,26650,2552
20240417,153800,6939901100,26650,26650,26650,26650,0
20240417,153700,6939901100,26650,26650,26650,26650,0
20240417,153600,6939901100,26650,26650,26650,26650,0
20240417,153500,6939901100,26650,26650,26650,26650,0
20240417,153400,6939901100,26650,26650,26650,26650,0
20240417,153300,6939901100,26650,26650,26650,26650,0
20240417,153200,6939901100,26650,26650,26650,26650,0
20240417,153100,6939901100,26650,26650,26650,26650,0
20240417,153000,6939901100,26650,26650,26650,26650,2552
20240417,152900,6871890300,26600,26600,26600,26600,0
20240417,152800,6871890300,26600,26600,26600,26600,0
20240417,152700,6871890300,26600,26600,26600,26600,0
20240417,152600,6871890300,26600,26600,26600,26600,0
20240417,152500,6871890300,26600,26600,26600,26600,0
20240417,152400,6871890300,26600,26600,26600,26600,0
20240417,152300,6871890300,26600,26600,26600,26600,0
20240417,152200,6871890300,26600,26600,26600,26600,0
20240417,152100,6871890300,26600,26600,26600,26600,0
20240417,152000,6871890300,26600,26600,26600,26600,0
20240417,151900,6871890300,26600,26550,26600,26550,215
20240417,151800,6866176950,26600,26600,26650,26600,47
20240417,151700,6864926150,26650,26600,26650,26550,335
20240417,151600,6856007750,26600,26600,26600,26550,229
20240417,151500,6849916600,26600,26650,26650,26550,417
20240417,151400,6838832700,26650,26750,26750,26650,20
20240417,151300,6838298700,26750,26700,26750,26600,93
20240417,151200,6835813000,26700,26600,26750,26600,296
20240417,151100,6827918050,26650,26650,26700,26600,417
20240417,151000,6816793200,26600,26700,26700,26600,705
20240417,150900,6798039200,26700,26700,26700,26650,126
20240417,150800,6794679250,26600,26550,26700,26500,507
20240417,150700,6781172550,26500,26600,26700,26500,768
20240417,150600,6760789050,26550,26750,26750,26550,587
20240417,150500,6745167550,26700,26750,26800,26700,107
20240417,150400,6742302400,26700,26750,26800,26700,847
20240417,150300,6719670050,26750,26750,26800,26750,142
20240417,150200,6715869650,26750,26800,26800,26750,179
20240417,150100,6711074650,26800,26800,26800,26800,151
20240417,150000,6707027850,26800,26900,26950,26800,431
20240417,145900,6695457450,26900,26850,26900,26850,115
20240417,145800,6692365450,26850,26900,26900,26800,301
20240417,145700,6684297750,26900,26750,26950,26750,124
20240417,145600,6680972800,26750,26800,26950,26750,615
20240417,145500,6664475750,26800,26950,26950,26800,820
20240417,145400,6642468650,26950,26850,26950,26850,50
20240417,145300,6641124750,26900,26900,27000,26900,431
20240417,145200,6629523150,26900,26950,27050,26900,191
20240417,145100,6624377550,26950,27050,27050,26950,159
20240417,145000,6620080600,27050,27000,27100,27000,1929
20240417,144900,6567955400,27000,27100,27100,27000,527
20240417,144800,6553724200,27100,27100,27100,27000,1433
20240417,144700,6514967250,27100,27150,27150,27050,1903
20240417,144600,6463398050,27150,27150,27150,27100,609
20240417,144500,6446865700,27150,27150,27150,27150,237
20240417,144400,6440431150,27150,27150,27200,27150,37
20240417,144300,6439426550,27150,27150,27150,27150,62
20240417,144200,6437743250,27150,27150,27150,27150,141
20240417,144100,6433915100,27150,27150,27200,27150,62
20240417,144000,6432231750,27150,27150,27200,27150,66
20240417,143900,6430439350,27150,27150,27150,27150,161
20240417,143800,6426068200,27150,27250,27250,27150,279
20240417,143700,6418493250,27150,27150,27150,27150,140
20240417,143600,6414692250,27150,27100,27250,27100,394
20240417,143500,6403978350,27150,27150,27150,27150,168
20240417,143400,6399417150,27150,27200,27200,27150,170
20240417,143300,6394798400,27250,27250,27250,27200,25
20240417,143200,6394118250,27200,27150,27200,27150,23
20240417,143100,6393493400,27150,27150,27200,27150,301
20240417,143000,6385307650,27150,27150,27150,27150,45
20240417,142900,6384085900,27150,27150,27150,27100,224
20240417,142800,6378006100,27100,27150,27150,27100,294
20240417,142700,6370031100,27100,27200,27200,27100,170
20240417,142600,6365414550,27150,27150,27150,27150,63
20240417,142500,6363704100,27150,27150,27200,27150,20
20240417,142400,6363160750,27200,27200,27200,27200,2
20240417,142300,6363106350,27200,27200,27200,27200,0
20240417,142200,6363106350,27200,27200,27200,27200,2
20240417,142100,6363051950,27200,27200,27200,27200,150
20240417,142000,6358971950,27200,27200,27200,27200,4
20240417,141900,6358863150,27200,27200,27200,27100,160
20240417,141800,6354520450,27200,27100,27200,27100,242
20240417,141700,6347956300,27100,27100,27150,27100,209
20240417,141600,6342287500,27100,27150,27150,27100,88
20240417,141500,6339900400,27150,27150,27150,27150,29
20240417,141400,6339113050,27150,27150,27150,27150,414
20240417,141300,6327872950,27250,27250,27250,27250,0
20240417,141200,6327872950,27250,27250,27250,27250,0
20240417,141100,6327872950,27250,27200,27250,27100,633
20240417,141000,6310704100,27150,27150,27250,27150,137
20240417,140900,6306982900,27150,27150,27150,27150,639
20240417,140800,6289634050,27150,27150,27150,27150,157
20240417,140700,6285371500,27150,27200,27200,27150,27
20240417,140600,6284638400,27100,27250,27250,27100,644
20240417,140500,6267144100,27250,27300,27300,27250,386
20240417,140400,6256621950,27400,27300,27400,27300,182
20240417,140300,6251643250,27350,27400,27400,27350,126
20240417,140200,6248195050,27400,27350,27400,27350,224
20240417,140100,6242063600,27350,27350,27400,27350,202
20240417,140000,6236538750,27350,27350,27400,27350,147
20240417,135900,6232513200,27300,27250,27300,27250,114
20240417,135800,6229402300,27250,27250,27250,27250,49
20240417,135700,6228067050,27200,27200,27200,27200,58
20240417,135600,6226489450,27200,27200,27200,27200,844
20240417,135500,6203532650,27200,27200,27200,27200,58
20240417,135400,6201955050,27200,27150,27200,27150,663
20240417,135300,6183949350,27150,27150,27200,27150,280
20240417,135200,6176343850,27150,27150,27250,27150,25
20240417,135100,6175664500,27150,27150,27250,27150,160
20240417,135000,6171312200,27150,27150,27200,27150,70
20240417,134900,6169411200,27150,27150,27150,27100,722
20240417,134800,6149811650,27150,27200,27250,27150,414
20240417,134700,6138567700,27200,27200,27200,27200,384
20240417,134600,6128122900,27250,27300,27350,27250,307
20240417,134500,6119746950,27300,27300,27300,27250,242
20240417,134400,6113151700,27300,27350,27350,27300,55
20240417,134300,6111650100,27400,27250,27400,27250,104
20240417,134200,6108812950,27250,27250,27400,27250,54
20240417,134100,6107340850,27250,27350,27350,27200,413
20240417,134000,6096067950,27400,27450,27450,27400,180
20240417,133900,6091135900,27400,27450,27450,27400,137
20240417,133800,6087378000,27450,27450,27500,27450,625
20240417,133700,6070194300,27400,27400,27400,27400,59
20240417,133600,6068577700,27400,27350,27400,27350,55
20240417,133500,6067072250,27250,27350,27350,27250,49
20240417,133400,6065732300,27350,27400,27400,27350,327
20240417,133300,6056775400,27400,27350,27400,27350,37
20240417,133200,6055762400,27350,27300,27350,27200,430
20240417,133100,6044050050,27300,27350,27350,27250,425
20240417,133000,6032431450,27350,27400,27400,27350,49
20240417,132900,6031089550,27400,27400,27400,27400,31
20240417,132800,6030240150,27300,27400,27400,27300,264
20240417,132700,6023017200,27400,27450,27450,27400,128
20240417,132600,6019508850,27450,27600,27600,27450,654
20240417,132500,6001545850,27500,27450,27500,27450,309
20240417,132400,5993052000,27450,27400,27450,27350,101
20240417,132300,5990284050,27350,27400,27450,27350,228
20240417,132200,5984039150,27400,27350,27400,27300,253
20240417,132100,5977111250,27300,27300,27300,27250,503
20240417,132000,5963380000,27300,27400,27400,27200,411
20240417,131900,5952191800,27400,27400,27400,27200,109
20240417,131800,5949206800,27200,27400,27400,27200,674
20240417,131700,5930860950,27400,27450,27450,27350,313
20240417,131600,5922285550,27450,27500,27500,27450,249
20240417,131500,5915450400,27600,27500,27600,27500,565
20240417,131400,5899908700,27500,27500,27500,27450,974
20240417,131300,5873126600,27500,27450,27500,27450,65
20240417,131200,5871342250,27450,27450,27450,27400,234
20240417,131100,5864919050,27450,27450,27450,27200,712
20240417,131000,5845435250,27400,27450,27450,27400,128
20240417,130900,5841922100,27450,27400,27500,27400,1062
20240417,130800,5812795800,27400,27200,27450,27200,2245
20240417,130700,5751537550,27150,27100,27150,27100,778
20240417,130600,5730416150,27100,26950,27100,26950,605
20240417,130500,5714059750,27000,26950,27000,26950,64
20240417,130400,5712334900,27000,27000,27000,27000,149
20240417,130300,5708311900,27000,27000,27050,27000,63
20240417,130200,5706609900,26950,27000,27000,26950,61
20240417,130100,5704964550,27000,27050,27050,27000,29
20240417,130000,5704180700,27000,26950,27000,26950,219
20240417,125900,5698277700,26950,26950,27000,26950,159
20240417,125800,5693987100,27000,27050,27050,27000,847
20240417,125700,5671117300,27050,27000,27100,27000,84
20240417,125600,5668844900,27000,27100,27100,27000,308
20240417,125500,5660519650,27100,27150,27150,27100,91
20240417,125400,5658051350,27150,27150,27150,27150,117
20240417,125300,5654874800,27150,27150,27200,27150,84
20240417,125200,5652592050,27150,27150,27150,27150,63
20240417,125100,5650881600,27100,27100,27100,27100,35
20240417,125000,5649933100,27100,27150,27150,27100,223
20240417,124900,5643888800,27050,27150,27150,27050,691
20240417,124800,5625164400,27150,27200,27200,27150,697
20240417,124700,5606222550,27200,27150,27200,27150,969
20240417,124600,5579894500,27100,27000,27100,27000,366
20240417,124500,5569983500,26950,27000,27100,26950,727
20240417,124400,5550351500,26950,26950,27100,26900,294
20240417,124300,5542428100,27000,27000,27000,27000,51
20240417,124200,5541051100,26950,27100,27100,26950,37
20240417,124100,5540049000,27100,27000,27100,26850,970
20240417,124000,5513916250,26900,26950,27000,26900,191
20240417,123900,5508775600,26850,26950,26950,26850,781
20240417,123800,5487764550,26950,27100,27100,26900,449
20240417,123700,5475666450,26950,27150,27200,26800,2928
20240417,123600,5396533900,27200,27200,27250,27150,114
20240417,123500,5393435000,27200,27150,27200,27150,132
20240417,123400,5389846250,27200,27200,27200,27150,370
20240417,123300,5379791000,27200,27250,27250,27150,223
20240417,123200,5373724250,27250,27300,27300,27250,156
20240417,123100,5369468650,27300,27200,27300,27100,407
20240417,123000,5358397450,27150,27200,27200,27100,333
20240417,122900,5349357400,27200,27200,27300,27150,468
20240417,122800,5336635650,27300,27150,27300,27100,1002
20240417,122700,5309420950,27150,27150,27200,27100,612
20240417,122600,5292808400,27150,27300,27300,27150,932
20240417,122500,5267433600,27300,27300,27350,27250,319
20240417,122400,5258724650,27350,27400,27450,27250,445
20240417,122300,5246541100,27450,27250,27450,27250,756
20240417,122200,5225873700,27250,27150,27250,27150,721
20240417,122100,5206266800,27150,27300,27300,27100,1416
20240417,122000,5167769600,27300,27500,27500,27300,900
20240417,121900,5143135200,27400,27500,27550,27400,1241
20240417,121800,5109048750,27500,27500,27600,27400,1837
20240417,121700,5058534350,27500,27500,27600,27500,1011
20240417,121600,5030727250,27500,27550,27600,27500,1539
20240417,121500,4988344800,27550,27800,27850,27550,2203
20240417,121400,4927264400,27800,27750,27850,27700,1552
20240417,121300,4884153900,27750,27950,27950,27700,2784
20240417,121200,4806615600,27950,27650,27950,27600,7832
20240417,121100,4588856500,27600,27700,27700,27600,2445
20240417,121000,4521191250,27650,27400,27700,27400,8361
20240417,120900,4290620950,27450,27350,27450,27300,1027
20240417,120800,4262525050,27350,27150,27350,27150,1007
20240417,120700,4235123450,27150,27250,27250,27150,702
20240417,120600,4216025750,27250,27400,27400,27250,914
20240417,120500,4191043500,27400,27450,27450,27350,1706
20240417,120400,4144313600,27400,27450,27450,27350,158
20240417,120300,4139978550,27450,27500,27500,27400,794
20240417,120200,4118162550,27300,27400,27500,27250,663
20240417,120100,4099977350,27400,27350,27450,27350,1027
20240417,120000,4071821950,27400,27200,27400,27200,1740
20240417,115900,4024267800,27150,27150,27200,27100,387
20240417,115800,4013760750,27250,27350,27350,27150,904
20240417,115700,3989113350,27350,27450,27500,27350,2401
20240417,115600,3923302000,27500,27350,27500,27350,854
20240417,115500,3899861550,27400,27400,27500,27300,6446
20240417,115400,3723016100,27400,27150,27400,27150,1344
20240417,115300,3686312700,27150,27300,27400,27100,3014
20240417,115200,3604039700,27350,27000,27450,27000,10861
20240417,115100,3308433400,27000,27000,27000,26950,1736
20240417,115000,3261566400,27000,26900,27000,26900,1696
20240417,114900,3215863450,26900,26850,26900,26850,493
20240417,114800,3202603400,26850,26850,26900,26850,554
20240417,114700,3187708500,26900,26900,26950,26900,782
20240417,114600,3166660000,26900,26900,26950,26900,652
20240417,114500,3149112500,26900,26850,26900,26850,338
20240417,114400,3140020600,26900,26900,26900,26800,382
20240417,114300,3129749800,26850,26700,26850,26700,1632
20240417,114200,3086007700,26750,26750,26750,26700,293
20240417,114100,3078174800,26750,26750,26750,26700,227
20240417,114000,3072105750,26750,26750,26800,26750,175
20240417,113900,3067424000,26750,26750,26800,26750,448
20240417,113800,3055428650,26750,26750,26800,26750,785
20240417,113700,3034426450,26750,26750,26800,26700,1037
20240417,113600,3006686350,26800,26800,26800,26750,422
20240417,113500,2995378500,26750,26750,26800,26750,397
20240417,113400,2984749700,26750,26700,26800,26700,317
20240417,113300,2976275600,26700,26600,26700,26600,575
20240417,113200,2960958350,26500,26400,26600,26400,557
20240417,113100,2946199700,26400,26500,26500,26350,550
20240417,113000,2931671950,26450,26450,26450,26400,1395
20240417,112900,2894809450,26450,26700,26850,26450,959
20240417,112800,2869327350,26850,26700,26850,26650,456
20240417,112700,2857149300,26750,26850,26850,26750,523
20240417,112600,2843145550,26850,26950,27000,26800,344
20240417,112500,2833894750,27000,26950,27000,26700,1485
20240417,112400,2793956900,26950,27000,27050,26950,1328
20240417,112300,2758098400,27000,26900,27000,26900,947
20240417,112200,2732566050,26950,26850,26950,26850,505
20240417,112100,2718967600,26850,26800,26850,26750,654
20240417,112000,2701443900,26800,26600,26800,26550,1135
20240417,111900,2671113450,26600,26750,26750,26550,1284
20240417,111800,2636901300,26750,26700,26950,26700,684
20240417,111700,2618583300,26750,26800,26850,26750,536
20240417,111600,2604222100,26800,26850,26850,26750,629
20240417,111500,2587347750,26850,27000,27000,26850,1015
20240417,111400,2560027950,26950,27000,27000,26900,446
20240417,111300,2548001050,27000,26900,27000,26900,942
20240417,111200,2522593850,26950,27000,27050,26850,1186
20240417,111100,2490629200,26850,26900,27050,26850,590
20240417,111000,2474722450,26900,26900,27050,26850,3258
20240417,110900,2386866800,26850,27000,27000,26850,1458
20240417,110800,2347616900,27000,27000,27000,26900,1939
20240417,110700,2295381850,27050,26950,27100,26950,2976
20240417,110600,2214911800,27000,26850,27000,26850,2930
20240417,110500,2135962300,26850,26850,26950,26800,1252
20240417,110400,2102289100,26950,26800,27000,26800,6517
20240417,110300,1927066500,26750,26450,26750,26400,2578
20240417,110200,1858431200,26500,26450,26550,26450,774
20240417,110100,1837919800,26500,26450,26500,26400,420
20240417,110000,1826800400,26400,26350,26450,26350,423
20240417,105900,1815645700,26300,26200,26300,26150,982
20240417,105800,1789937600,26200,26300,26500,26200,1498
20240417,105700,1750469650,26300,26600,26600,26300,2116
20240417,105600,1694519400,26600,26600,26650,26450,981
20240417,105500,1668438800,26600,26550,26600,26500,1313
20240417,105400,1633552850,26550,26500,26600,26400,2074
20240417,105300,1578598400,26500,26250,26550,26250,5436
20240417,105200,1434765350,26300,26150,26300,26150,1003
20240417,105100,1408438050,26100,26250,26300,26100,510
20240417,105000,1395119100,26100,26150,26300,26050,1481
20240417,104900,1356369250,26100,26050,26150,26050,309
20240417,104800,1348295650,26100,26000,26100,26000,521
20240417,104700,1334721600,25950,25950,26000,25950,317
20240417,104600,1326495350,25950,26000,26000,25900,218
20240417,104500,1320839300,25900,25950,25950,25900,249
20240417,104400,1314386700,25950,25850,26000,25850,234
20240417,104300,1308303100,25900,26100,26100,25900,1302
20240417,104200,1274476100,26100,26000,26150,25950,1028
20240417,104100,1247696450,26000,25950,26000,25850,790
20240417,104000,1227188950,25850,26100,26100,25750,1413
20240417,103900,1190587000,26100,26300,26300,25950,2873
20240417,103800,1115256900,25950,25950,25950,25950,0
20240417,103700,1115256900,25950,26000,26000,25950,1009
20240417,103600,1089023150,26000,25700,26000,25700,3396
20240417,103500,1001090650,25700,25600,25700,25600,402
20240417,103400,990769050,25550,25700,25750,25550,231
20240417,103300,984833500,25700,25650,25700,25600,392
20240417,103200,974780250,25700,25650,25700,25550,742
20240417,103100,955736500,25700,25600,25700,25400,1570
20240417,103000,915533300,25550,25400,25550,25400,1438
20240417,102900,878854800,25350,25350,25350,25350,0
20240417,102800,878854800,25350,25200,25350,25200,577
20240417,102700,864241850,25200,25150,25200,25100,582
20240417,102600,849600400,25150,25200,25200,25150,156
20240417,102500,845669700,25200,25200,25200,25200,42
20240417,102400,844611300,25200,25200,25200,25200,152
20240417,102300,840780900,25200,25200,25200,25150,176
20240417,102200,836345800,25150,24950,25150,24950,1314
20240417,102100,803483700,24900,24800,24900,24800,714
20240417,102000,785737400,24850,24850,24850,24850,2
20240417,101900,785687700,24850,24750,24850,24750,277
20240417,101800,778812350,24850,24850,24850,24850,210
20240417,101700,773593850,24800,24800,24800,24700,456
20240417,101600,762295750,24800,24850,24850,24800,231
20240417,101500,756558250,24850,24900,24900,24850,111
20240417,101400,753794850,24900,24950,24950,24900,298
20240417,101300,746361300,24950,25000,25000,24950,110
20240417,101200,743616300,25000,25000,25000,25000,218
20240417,101100,738166300,25000,24950,25000,24950,1062
20240417,101000,711616800,24950,25050,25050,24950,1102
20240417,100900,684079450,25050,25100,25100,25050,63
20240417,100800,682501250,25050,25150,25150,25050,650
20240417,100700,666193350,25150,25150,25150,25150,306
20240417,100600,658497450,25150,25250,25300,25050,982
20240417,100500,633766000,25300,25400,25400,25300,793
20240417,100400,613678250,25400,25550,25550,25400,440
20240417,100300,602461600,25550,25500,25600,25500,439
20240417,100200,591231150,25550,25550,25550,25550,4
20240417,100100,591128950,25500,25400,25500,25400,53
20240417,100000,589779150,25400,25450,25500,25400,519
20240417,095900,576558400,25450,25450,25450,25400,269
20240417,095800,569712850,25450,25400,25450,25400,157
20240417,095700,565722850,25400,25350,25400,25350,52
20240417,095600,564402150,25400,25400,25400,25400,438
20240417,095500,553276950,25400,25600,25600,25400,494
20240417,095400,540713150,25600,25500,25600,25450,1328
20240417,095300,506762100,25450,25450,25450,25450,178
20240417,095200,502232000,25400,25400,25400,25400,341
20240417,095100,493570600,25400,25350,25400,25350,245
20240417,095000,487357250,25350,25350,25350,25350,180
20240417,094900,482794250,25350,25500,25500,25350,238
20240417,094800,476744700,25500,25550,25600,25500,506
20240417,094700,463818200,25550,25350,25550,25350,383
20240417,094600,454058300,25350,25300,25550,25200,1407
20240417,094500,418244800,25300,25200,25300,25150,402
20240417,094400,408107050,25200,25100,25200,25100,461
20240417,094300,396499550,25050,25050,25050,25050,10
20240417,094200,396249050,25050,25050,25050,25050,301
20240417,094100,388709000,25050,25250,25250,25050,611
20240417,094000,373345550,25250,25300,25300,25250,531
20240417,093900,359913800,25300,25350,25350,25300,114
20240417,093800,357029050,25350,25350,25400,25250,437
20240417,093700,345951750,25400,25250,25400,25250,517
20240417,093600,332867100,25200,24950,25250,24950,1023
20240417,093500,307122550,24900,24900,24900,24850,25
20240417,093400,306500100,24900,24900,24900,24900,119
20240417,093300,303537000,24900,25050,25050,24900,782
20240417,093200,284019050,25050,25050,25050,25050,96
20240417,093100,281614250,25000,25150,25150,25000,698
20240417,093000,264102050,25150,25150,25150,25100,45
20240417,092900,262971350,25150,25150,25200,25000,462
20240417,092800,251369350,25150,24950,25150,24950,1238
20240417,092700,220390950,24900,24800,24900,24750,1723
20240417,092600,177579950,24800,24800,24800,24650,165
20240417,092500,173494200,24800,24750,24800,24700,484
20240417,092400,161516700,24700,24650,24700,24650,190
20240417,092300,156827350,24650,24650,24650,24650,2
20240417,092200,156778050,24700,24500,24700,24500,367
20240417,092100,147733400,24600,24600,24600,24600,134
20240417,092000,144437000,24600,24500,24600,24500,214
20240417,091900,139183150,24450,24500,24500,24450,47
20240417,091800,138033950,24400,24400,24400,24400,60
20240417,091700,136569950,24400,24400,24400,24350,50
20240417,091600,135351900,24400,24550,24550,24350,61
20240417,091500,133865800,24550,24600,24650,24550,308
20240417,091400,126298750,24750,24600,24750,24600,450
20240417,091300,115204700,24550,24600,24600,24550,197
20240417,091200,110358900,24600,24500,24600,24500,352
20240417,091100,101719900,24500,24450,24500,24450,127
20240417,091000,98609550,24400,24500,24500,24400,66
20240417,090900,96997650,24500,24400,24500,24350,188
20240417,090800,92397000,24250,24300,24350,24250,487
20240417,090700,80539800,24300,24100,24300,24050,748
20240417,090600,62509500,24100,24100,24100,24100,164
20240417,090500,58557100,24100,24250,24250,24100,236
20240417,090400,52861950,24250,24300,24600,24250,650
20240417,090300,37037800,24250,24150,24250,24100,566
20240417,090200,23347900,24100,24150,24200,24100,369
20240417,090100,14438300,24100,23950,24100,23950,244
20240417,090000,8574150,23950,23650,23950,23650,362