KissMeData/010780/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185100,1394662450,27900,27900,27900,27900,1482
20240403,185000,1394662450,27900,27900,27900,27900,0
20240403,184900,1394662450,27900,27900,27900,27900,0
20240403,184800,1394662450,27900,27900,27900,27900,0
20240403,184700,1394662450,27900,27900,27900,27900,0
20240403,184600,1394662450,27900,27900,27900,27900,0
20240403,184500,1394662450,27900,27900,27900,27900,0
20240403,184400,1394662450,27900,27900,27900,27900,0
20240403,184300,1394662450,27900,27900,27900,27900,0
20240403,184200,1394662450,27900,27900,27900,27900,0
20240403,184100,1394662450,27900,27900,27900,27900,0
20240403,184000,1394662450,27900,27900,27900,27900,0
20240403,183900,1394662450,27900,27900,27900,27900,0
20240403,183800,1394662450,27900,27900,27900,27900,0
20240403,183700,1394662450,27900,27900,27900,27900,0
20240403,183600,1394662450,27900,27900,27900,27900,0
20240403,183500,1394662450,27900,27900,27900,27900,0
20240403,183400,1394662450,27900,27900,27900,27900,0
20240403,183300,1394662450,27900,27900,27900,27900,0
20240403,183200,1394662450,27900,27900,27900,27900,0
20240403,183100,1394662450,27900,27900,27900,27900,0
20240403,183000,1394662450,27900,27900,27900,27900,0
20240403,182900,1394662450,27900,27900,27900,27900,0
20240403,182800,1394662450,27900,27900,27900,27900,0
20240403,182700,1394662450,27900,27900,27900,27900,0
20240403,182600,1394662450,27900,27900,27900,27900,0
20240403,182500,1394662450,27900,27900,27900,27900,0
20240403,182400,1394662450,27900,27900,27900,27900,0
20240403,182300,1394662450,27900,27900,27900,27900,0
20240403,182200,1394662450,27900,27900,27900,27900,0
20240403,182100,1394662450,27900,27900,27900,27900,1482
20240403,182000,1394662450,27900,27900,27900,27900,0
20240403,181900,1394662450,27900,27900,27900,27900,0
20240403,181800,1394662450,27900,27900,27900,27900,0
20240403,181700,1394662450,27900,27900,27900,27900,0
20240403,181600,1394662450,27900,27900,27900,27900,0
20240403,181500,1394662450,27900,27900,27900,27900,0
20240403,181400,1394662450,27900,27900,27900,27900,0
20240403,181300,1394662450,27900,27900,27900,27900,0
20240403,181200,1394662450,27900,27900,27900,27900,0
20240403,181100,1394662450,27900,27900,27900,27900,0
20240403,181000,1394662450,27900,27900,27900,27900,0
20240403,180900,1394662450,27900,27900,27900,27900,0
20240403,180800,1394662450,27900,27900,27900,27900,0
20240403,180700,1394662450,27900,27900,27900,27900,0
20240403,180600,1394662450,27900,27900,27900,27900,0
20240403,180500,1394662450,27900,27900,27900,27900,0
20240403,180400,1394662450,27900,27900,27900,27900,0
20240403,180300,1394662450,27900,27900,27900,27900,0
20240403,180200,1394662450,27900,27900,27900,27900,0
20240403,180100,1394662450,27900,27900,27900,27900,0
20240403,180000,1394662450,27900,27900,27900,27900,0
20240403,175900,1394662450,27900,27900,27900,27900,0
20240403,175800,1394662450,27900,27900,27900,27900,0
20240403,175700,1394662450,27900,27900,27900,27900,0
20240403,175600,1394662450,27900,27900,27900,27900,0
20240403,175500,1394662450,27900,27900,27900,27900,0
20240403,175400,1394662450,27900,27900,27900,27900,0
20240403,175300,1394662450,27900,27900,27900,27900,0
20240403,175200,1394662450,27900,27900,27900,27900,0
20240403,175100,1394662450,27900,27900,27900,27900,1482
20240403,175000,1394662450,27900,27900,27900,27900,0
20240403,174900,1394662450,27900,27900,27900,27900,0
20240403,174800,1394662450,27900,27900,27900,27900,0
20240403,174700,1394662450,27900,27900,27900,27900,0
20240403,174600,1394662450,27900,27900,27900,27900,0
20240403,174500,1394662450,27900,27900,27900,27900,0
20240403,174400,1394662450,27900,27900,27900,27900,0
20240403,174300,1394662450,27900,27900,27900,27900,0
20240403,174200,1394662450,27900,27900,27900,27900,0
20240403,174100,1394662450,27900,27900,27900,27900,0
20240403,174000,1394662450,27900,27900,27900,27900,0
20240403,173900,1394662450,27900,27900,27900,27900,0
20240403,173800,1394662450,27900,27900,27900,27900,0
20240403,173700,1394662450,27900,27900,27900,27900,0
20240403,173600,1394662450,27900,27900,27900,27900,0
20240403,173500,1394662450,27900,27900,27900,27900,0
20240403,173400,1394662450,27900,27900,27900,27900,0
20240403,173300,1394662450,27900,27900,27900,27900,0
20240403,173200,1394662450,27900,27900,27900,27900,0
20240403,173100,1394662450,27900,27900,27900,27900,0
20240403,173000,1394662450,27900,27900,27900,27900,0
20240403,172900,1394662450,27900,27900,27900,27900,0
20240403,172800,1394662450,27900,27900,27900,27900,0
20240403,172700,1394662450,27900,27900,27900,27900,0
20240403,172600,1394662450,27900,27900,27900,27900,0
20240403,172500,1394662450,27900,27900,27900,27900,0
20240403,172400,1394662450,27900,27900,27900,27900,0
20240403,172300,1394662450,27900,27900,27900,27900,0
20240403,172200,1394662450,27900,27900,27900,27900,0
20240403,172100,1394662450,27900,27900,27900,27900,1482
20240403,172000,1394662450,27900,27900,27900,27900,0
20240403,171900,1394662450,27900,27900,27900,27900,0
20240403,171800,1394662450,27900,27900,27900,27900,0
20240403,171700,1394662450,27900,27900,27900,27900,0
20240403,171600,1394662450,27900,27900,27900,27900,0
20240403,171500,1394662450,27900,27900,27900,27900,0
20240403,171400,1394662450,27900,27900,27900,27900,0
20240403,171300,1394662450,27900,27900,27900,27900,0
20240403,171200,1394662450,27900,27900,27900,27900,0
20240403,171100,1394662450,27900,27900,27900,27900,0
20240403,171000,1394662450,27900,27900,27900,27900,0
20240403,170900,1394662450,27900,27900,27900,27900,0
20240403,170800,1394662450,27900,27900,27900,27900,0
20240403,170700,1394662450,27900,27900,27900,27900,0
20240403,170600,1394662450,27900,27900,27900,27900,0
20240403,170500,1394662450,27900,27900,27900,27900,0
20240403,170400,1394662450,27900,27900,27900,27900,0
20240403,170300,1394662450,27900,27900,27900,27900,0
20240403,170200,1394662450,27900,27900,27900,27900,0
20240403,170100,1394662450,27900,27900,27900,27900,0
20240403,170000,1394662450,27900,27900,27900,27900,0
20240403,165900,1394662450,27900,27900,27900,27900,0
20240403,165800,1394662450,27900,27900,27900,27900,0
20240403,165700,1394662450,27900,27900,27900,27900,0
20240403,165600,1394662450,27900,27900,27900,27900,0
20240403,165500,1394662450,27900,27900,27900,27900,0
20240403,165400,1394662450,27900,27900,27900,27900,0
20240403,165300,1394662450,27900,27900,27900,27900,0
20240403,165200,1394662450,27900,27900,27900,27900,0
20240403,165100,1394662450,27900,27900,27900,27900,1482
20240403,165000,1394662450,27900,27900,27900,27900,0
20240403,164900,1394662450,27900,27900,27900,27900,0
20240403,164800,1394662450,27900,27900,27900,27900,0
20240403,164700,1394662450,27900,27900,27900,27900,0
20240403,164600,1394662450,27900,27900,27900,27900,0
20240403,164500,1394662450,27900,27900,27900,27900,0
20240403,164400,1394662450,27900,27900,27900,27900,0
20240403,164300,1394662450,27900,27900,27900,27900,0
20240403,164200,1394662450,27900,27900,27900,27900,0
20240403,164100,1394662450,27900,27900,27900,27900,0
20240403,164000,1394662450,27900,27900,27900,27900,0
20240403,163900,1394662450,27900,27900,27900,27900,0
20240403,163800,1394662450,27900,27900,27900,27900,0
20240403,163700,1394662450,27900,27900,27900,27900,0
20240403,163600,1394662450,27900,27900,27900,27900,0
20240403,163500,1394662450,27900,27900,27900,27900,0
20240403,163400,1394662450,27900,27900,27900,27900,0
20240403,163300,1394662450,27900,27900,27900,27900,0
20240403,163200,1394662450,27900,27900,27900,27900,0
20240403,163100,1394662450,27900,27900,27900,27900,0
20240403,163000,1394662450,27900,27900,27900,27900,0
20240403,162900,1394662450,27900,27900,27900,27900,0
20240403,162800,1394662450,27900,27900,27900,27900,0
20240403,162700,1394662450,27900,27900,27900,27900,0
20240403,162600,1394662450,27900,27900,27900,27900,0
20240403,162500,1394662450,27900,27900,27900,27900,0
20240403,162400,1394662450,27900,27900,27900,27900,0
20240403,162300,1394662450,27900,27900,27900,27900,0
20240403,162200,1394662450,27900,27900,27900,27900,0
20240403,162100,1394662450,27900,27900,27900,27900,1482
20240403,162000,1394662450,27900,27900,27900,27900,0
20240403,161900,1394662450,27900,27900,27900,27900,0
20240403,161800,1394662450,27900,27900,27900,27900,0
20240403,161700,1394662450,27900,27900,27900,27900,0
20240403,161600,1394662450,27900,27900,27900,27900,0
20240403,161500,1394662450,27900,27900,27900,27900,0
20240403,161400,1394662450,27900,27900,27900,27900,0
20240403,161300,1394662450,27900,27900,27900,27900,0
20240403,161200,1394662450,27900,27900,27900,27900,0
20240403,161100,1394662450,27900,27900,27900,27900,0
20240403,161000,1394662450,27900,27900,27900,27900,0
20240403,160900,1394662450,27900,27900,27900,27900,0
20240403,160800,1394662450,27900,27900,27900,27900,0
20240403,160700,1394662450,27900,27900,27900,27900,0
20240403,160600,1394662450,27900,27900,27900,27900,0
20240403,160500,1394662450,27900,27900,27900,27900,0
20240403,160400,1394662450,27900,27900,27900,27900,0
20240403,160300,1394662450,27900,27900,27900,27900,0
20240403,160200,1394662450,27900,27900,27900,27900,0
20240403,160100,1394662450,27900,27900,27900,27900,0
20240403,160000,1394662450,27900,27900,27900,27900,0
20240403,155900,1394662450,27900,27900,27900,27900,0
20240403,155800,1394662450,27900,27900,27900,27900,0
20240403,155700,1394662450,27900,27900,27900,27900,0
20240403,155600,1394662450,27900,27900,27900,27900,0
20240403,155500,1394662450,27900,27900,27900,27900,0
20240403,155400,1394662450,27900,27900,27900,27900,0
20240403,155300,1394662450,27900,27900,27900,27900,0
20240403,155200,1394662450,27900,27900,27900,27900,0
20240403,155100,1394662450,27900,27900,27900,27900,1482
20240403,155000,1394662450,27900,27900,27900,27900,0
20240403,154900,1394662450,27900,27900,27900,27900,0
20240403,154800,1394662450,27900,27900,27900,27900,0
20240403,154700,1394662450,27900,27900,27900,27900,0
20240403,154600,1394662450,27900,27900,27900,27900,0
20240403,154500,1394662450,27900,27900,27900,27900,0
20240403,154400,1394662450,27900,27900,27900,27900,0
20240403,154300,1394662450,27900,27900,27900,27900,0
20240403,154200,1394662450,27900,27900,27900,27900,0
20240403,154100,1394662450,27900,27900,27900,27900,0
20240403,154000,1394662450,27900,27900,27900,27900,0
20240403,153900,1394662450,27900,27900,27900,27900,0
20240403,153800,1394662450,27900,27900,27900,27900,0
20240403,153700,1394662450,27900,27900,27900,27900,0
20240403,153600,1394662450,27900,27900,27900,27900,0
20240403,153500,1394662450,27900,27900,27900,27900,0
20240403,153400,1394662450,27900,27900,27900,27900,0
20240403,153300,1394662450,27900,27900,27900,27900,0
20240403,153200,1394662450,27900,27900,27900,27900,0
20240403,153100,1394662450,27900,27900,27900,27900,0
20240403,153000,1394662450,27900,27900,27900,27900,1482
20240403,152900,1353314650,27850,27850,27850,27850,0
20240403,152800,1353314650,27850,27850,27850,27850,0
20240403,152700,1353314650,27850,27850,27850,27850,0
20240403,152600,1353314650,27850,27850,27850,27850,0
20240403,152500,1353314650,27850,27850,27850,27850,0
20240403,152400,1353314650,27850,27850,27850,27850,0
20240403,152300,1353314650,27850,27850,27850,27850,0
20240403,152200,1353314650,27850,27850,27850,27850,0
20240403,152100,1353314650,27850,27850,27850,27850,0
20240403,152000,1353314650,27850,27850,27850,27850,0
20240403,151900,1353314650,27850,27850,27850,27800,61
20240403,151800,1351617900,27800,27700,27800,27700,13
20240403,151700,1351257300,27700,27800,27850,27700,430
20240403,151600,1339325750,27850,27850,27850,27800,35
20240403,151500,1338351200,27800,27800,27850,27800,17
20240403,151400,1337878200,27800,27750,27850,27750,407
20240403,151300,1326553050,27750,27750,27800,27750,397
20240403,151200,1315517600,27750,27750,27750,27750,207
20240403,151100,1309773350,27750,27750,27800,27750,466
20240403,151000,1296840300,27750,27750,27800,27750,542
20240403,150900,1281798250,27750,27750,27750,27750,8
20240403,150800,1281576250,27750,27750,27800,27750,124
20240403,150700,1278133250,27800,27750,27800,27750,407
20240403,150600,1266837400,27750,27750,27800,27750,136
20240403,150500,1263061850,27750,27750,27750,27750,675
20240403,150400,1244330600,27750,27750,27800,27750,39
20240403,150300,1243246800,27750,27750,27800,27750,37
20240403,150200,1242218500,27750,27800,27800,27750,15
20240403,150100,1241802050,27800,27800,27850,27800,39
20240403,150000,1240716350,27850,27800,27850,27800,155
20240403,145900,1236404700,27800,27850,27850,27800,21
20240403,145800,1235820250,27750,27750,27900,27750,15
20240403,145700,1235403600,27800,27800,27850,27800,172
20240403,145600,1230617050,27800,27750,27850,27750,35
20240403,145500,1229645050,27750,27850,27850,27750,90
20240403,145400,1227139350,27850,27750,27850,27750,67
20240403,145300,1225276550,27750,27800,27850,27750,118
20240403,145200,1221994750,27800,27850,27850,27800,35
20240403,145100,1221020900,27850,27850,27850,27850,31
20240403,145000,1220157550,27850,27800,27850,27800,17
20240403,144900,1219684300,27850,27900,27900,27850,180
20240403,144800,1214668750,27850,27850,27850,27850,14
20240403,144700,1214278850,27850,27800,27850,27800,35
20240403,144600,1213304350,27800,27800,27900,27800,93
20240403,144500,1210717350,27800,27800,27800,27800,10
20240403,144400,1210439350,27800,27800,27800,27800,93
20240403,144300,1207853950,27850,27800,27850,27800,32
20240403,144200,1206962850,27850,27800,27850,27800,28
20240403,144100,1206183300,27800,27850,27850,27750,94
20240403,144000,1203569000,27850,27850,27850,27800,139
20240403,143900,1199698000,27850,27850,27850,27850,36
20240403,143800,1198695400,27800,27800,27800,27800,91
20240403,143700,1196165600,27800,27800,27800,27800,23
20240403,143600,1195526200,27800,27850,27850,27800,64
20240403,143500,1193745400,27900,27850,27900,27850,501
20240403,143400,1179783600,27850,27850,27850,27850,8
20240403,143300,1179560800,27850,27800,27850,27750,117
20240403,143200,1176308200,27850,27850,27850,27850,31
20240403,143100,1175444850,27800,27800,27800,27800,1
20240403,143000,1175417050,27850,27750,27850,27750,75
20240403,142900,1173335600,27800,27800,27800,27800,31
20240403,142800,1172473800,27750,27800,27800,27750,50
20240403,142700,1171083900,27800,27750,27800,27750,84
20240403,142600,1168752700,27800,27700,27800,27700,410
20240403,142500,1157371650,27750,27700,27750,27700,2
20240403,142400,1157316200,27700,27700,27750,27700,146
20240403,142300,1153268700,27750,27750,27750,27700,33
20240403,142200,1152353000,27700,27800,27800,27700,231
20240403,142100,1145941250,27750,27750,27750,27750,32
20240403,142000,1145053250,27800,27750,27800,27750,31
20240403,141900,1144191500,27800,27850,27850,27800,327
20240403,141800,1135098300,27900,27800,27900,27800,3
20240403,141700,1135014750,27800,27800,27850,27800,59
20240403,141600,1133373050,27800,27850,27850,27800,63
20240403,141500,1131618550,27850,27900,27900,27850,2
20240403,141400,1131562800,27900,27850,27900,27800,83
20240403,141300,1129250350,27900,27850,27900,27850,60
20240403,141200,1127577400,27800,27900,27900,27800,65
20240403,141100,1125765700,27900,27900,27900,27850,115
20240403,141000,1122562700,27900,27900,27900,27850,36
20240403,140900,1121558450,27850,27800,27850,27800,13
20240403,140800,1121196450,27850,27850,27850,27800,91
20240403,140700,1118665450,27800,27850,27850,27800,31
20240403,140600,1117802150,27800,27850,27850,27800,97
20240403,140500,1115100750,27800,27900,27900,27800,143
20240403,140400,1111112650,27850,27800,27850,27800,168
20240403,140300,1106433900,27850,27800,27850,27800,106
20240403,140200,1103485600,27800,27750,27850,27750,115
20240403,140100,1100288600,27800,27800,27800,27800,24
20240403,140000,1099621400,27800,27750,27800,27750,82
20240403,135900,1097345550,27750,27850,27850,27750,348
20240403,135800,1087684650,27800,27800,27800,27750,64
20240403,135700,1085905550,27750,27800,27800,27750,91
20240403,135600,1083380150,27800,27800,27800,27750,136
20240403,135500,1079601850,27800,27800,27800,27800,30
20240403,135400,1078767850,27750,27750,27800,27750,93
20240403,135300,1076187050,27800,27800,27800,27800,83
20240403,135200,1073879650,27800,27750,27800,27750,128
20240403,135100,1070325700,27800,27800,27800,27800,51
20240403,135000,1068907900,27800,27800,27800,27800,30
20240403,134900,1068073900,27800,27800,27800,27800,66
20240403,134800,1066239100,27800,27800,27800,27800,177
20240403,134700,1061318500,27800,27800,27800,27800,27
20240403,134600,1060567900,27800,27750,27800,27750,119
20240403,134500,1057263900,27800,27750,27800,27750,31
20240403,134400,1056402150,27800,27800,27800,27800,1
20240403,134300,1056374350,27750,27800,27800,27750,98
20240403,134200,1053653350,27700,27700,27700,27700,29
20240403,134100,1052850050,27750,27800,27800,27750,54
20240403,134000,1051351500,27750,27750,27750,27750,2
20240403,133900,1051296000,27750,27750,27750,27750,30
20240403,133800,1050463500,27750,27750,27750,27700,486
20240403,133700,1036980500,27750,27750,27750,27750,5
20240403,133600,1036841750,27750,27750,27750,27750,30
20240403,133500,1036009250,27750,27800,27800,27750,50
20240403,133400,1034621550,27800,27800,27800,27800,120
20240403,133300,1031285550,27800,27650,27800,27650,51
20240403,133200,1029874800,27700,27750,27750,27700,91
20240403,133100,1027352600,27700,27700,27700,27700,124
20240403,133000,1023917800,27700,27700,27700,27650,53
20240403,132900,1022449750,27650,27650,27650,27650,0
20240403,132800,1022449750,27650,27700,27750,27650,120
20240403,132700,1019126450,27700,27800,27800,27700,21
20240403,132600,1018544550,27750,27700,27750,27700,60
20240403,132500,1016881050,27700,27650,27700,27650,92
20240403,132400,1014337200,27750,27700,27750,27700,59
20240403,132300,1012702700,27700,27700,27700,27700,32
20240403,132200,1011816300,27700,27700,27700,27700,50
20240403,132100,1010431300,27650,27750,27750,27650,108
20240403,132000,1007441350,27700,27850,27850,27700,247
20240403,131900,1000598950,27750,27700,27750,27700,112
20240403,131800,997495400,27750,27750,27750,27700,55
20240403,131700,995969200,27750,27750,27750,27750,1
20240403,131600,995941450,27750,27700,27750,27700,103
20240403,131500,993086350,27750,27750,27750,27750,110
20240403,131400,990033850,27750,27750,27750,27750,222
20240403,131300,983873350,27750,27700,27750,27700,120
20240403,131200,980548800,27750,27700,27750,27700,31
20240403,131100,979688600,27700,27700,27750,27700,281
20240403,131000,971898000,27750,27700,27750,27700,2
20240403,130900,971842550,27750,27750,27750,27750,30
20240403,130800,971010050,27750,27750,27750,27700,214
20240403,130700,965075650,27750,27750,27750,27750,0
20240403,130600,965075650,27750,27750,27750,27750,31
20240403,130500,964215400,27750,27750,27800,27750,147
20240403,130400,960134650,27750,27750,27750,27750,30
20240403,130300,959302150,27750,27750,27750,27750,1
20240403,130200,959274400,27700,27800,27800,27700,137
20240403,130100,955475950,27750,27750,27750,27750,119
20240403,130000,952173700,27750,27700,27750,27700,66
20240403,125900,950345450,27750,27750,27750,27700,41
20240403,125800,949208200,27700,27800,27800,27700,134
20240403,125700,945489300,27750,27750,27750,27750,78
20240403,125600,943324800,27750,27750,27750,27750,57
20240403,125500,941743050,27750,27750,27750,27750,261
20240403,125400,934500300,27750,27800,27800,27750,113
20240403,125300,931362800,27800,27850,27850,27800,144
20240403,125200,927359550,27800,27700,27800,27700,130
20240403,125100,923747400,27700,27750,27750,27700,160
20240403,125000,919311400,27750,27750,27750,27750,9
20240403,124900,919061650,27750,27750,27750,27750,169
20240403,124800,914371900,27750,27800,27800,27750,32
20240403,124700,913482350,27750,27750,27750,27750,43
20240403,124600,912289100,27800,27750,27800,27700,103
20240403,124500,909432200,27800,27800,27800,27800,114
20240403,124400,906263000,27800,27800,27800,27800,0
20240403,124300,906263000,27800,27800,27800,27650,21
20240403,124200,905680600,27800,27700,27850,27700,1931
20240403,124100,852005150,27700,27700,27700,27700,30
20240403,124000,851174150,27700,27700,27700,27700,27
20240403,123900,850426250,27750,27700,27750,27700,80
20240403,123800,848208700,27700,27700,27700,27700,164
20240403,123700,843665900,27700,27700,27700,27700,90
20240403,123600,841172900,27700,27700,27700,27700,15
20240403,123500,840757400,27700,27700,27700,27700,33
20240403,123400,839843300,27700,27700,27700,27700,40
20240403,123300,838735300,27650,27750,27750,27650,28
20240403,123200,837960800,27750,27650,27750,27600,121
20240403,123100,834613400,27650,27650,27700,27650,136
20240403,123000,830851500,27600,27650,27650,27600,37
20240403,122900,829828500,27600,27650,27650,27600,87
20240403,122800,827427250,27650,27650,27650,27600,41
20240403,122700,826293650,27650,27600,27650,27600,106
20240403,122600,823366050,27600,27600,27600,27600,261
20240403,122500,816162450,27600,27550,27600,27550,32
20240403,122400,815279300,27550,27600,27600,27550,111
20240403,122300,812219750,27600,27600,27600,27600,0
20240403,122200,812219750,27600,27550,27600,27550,131
20240403,122100,808609150,27550,27600,27600,27550,100
20240403,122000,805852650,27550,27600,27600,27550,52
20240403,121900,804418550,27550,27550,27550,27550,88
20240403,121800,801994150,27550,27550,27600,27550,132
20240403,121700,798356000,27550,27600,27600,27550,130
20240403,121600,794773000,27600,27600,27600,27600,5
20240403,121500,794635000,27600,27650,27650,27600,47
20240403,121400,793336250,27600,27600,27600,27600,150
20240403,121300,789196250,27600,27650,27650,27600,61
20240403,121200,787511150,27650,27650,27650,27600,6
20240403,121100,787345300,27650,27650,27650,27650,30
20240403,121000,786515800,27650,27650,27650,27650,30
20240403,120900,785686300,27650,27650,27650,27650,0
20240403,120800,785686300,27650,27600,27650,27600,111
20240403,120700,782621150,27650,27650,27650,27650,30
20240403,120600,781791650,27600,27650,27650,27600,25
20240403,120500,781100450,27650,27650,27650,27600,80
20240403,120400,778892100,27600,27650,27650,27600,34
20240403,120300,777952200,27650,27650,27650,27650,30
20240403,120200,777122700,27650,27650,27650,27650,22
20240403,120100,776514400,27650,27650,27650,27650,77
20240403,120000,774385350,27600,27650,27650,27600,144
20240403,115900,770409450,27600,27600,27600,27600,70
20240403,115800,768477450,27650,27650,27650,27650,31
20240403,115700,767620300,27600,27700,27700,27600,79
20240403,115600,765432750,27700,27700,27700,27700,31
20240403,115500,764574050,27650,27650,27650,27650,1
20240403,115400,764546400,27700,27750,27750,27700,55
20240403,115300,763022850,27650,27650,27650,27650,65
20240403,115200,761225600,27650,27650,27650,27600,25
20240403,115100,760534400,27600,27700,27700,27600,167
20240403,115000,755917600,27700,27700,27700,27700,75
20240403,114900,753840100,27650,27650,27650,27650,1
20240403,114800,753812450,27700,27700,27700,27650,103
20240403,114700,750962950,27700,27700,27700,27700,30
20240403,114600,750131950,27650,27700,27700,27650,186
20240403,114500,744984950,27650,27700,27700,27650,2
20240403,114400,744929600,27700,27650,27700,27650,38
20240403,114300,743877350,27650,27700,27700,27650,102
20240403,114200,741055550,27700,27700,27700,27700,234
20240403,114100,734573750,27700,27700,27700,27700,33
20240403,114000,733659650,27700,27700,27700,27700,30
20240403,113900,732828650,27650,27700,27700,27650,152
20240403,113800,728624350,27700,27650,27700,27650,41
20240403,113700,727490050,27650,27700,27700,27650,173
20240403,113600,722702050,27650,27650,27650,27650,29
20240403,113500,721900200,27600,27600,27600,27600,99
20240403,113400,719167800,27650,27650,27650,27650,41
20240403,113300,718034150,27650,27650,27650,27650,88
20240403,113200,715600950,27600,27700,27700,27600,6
20240403,113100,715434850,27650,27650,27650,27600,75
20240403,113000,713361650,27650,27650,27650,27600,52
20240403,112900,711924900,27600,27600,27600,27600,7
20240403,112800,711731700,27550,27600,27600,27550,2
20240403,112700,711676550,27550,27600,27600,27550,15
20240403,112600,711263250,27550,27600,27600,27550,126
20240403,112500,707790300,27600,27600,27600,27550,18
20240403,112400,707293600,27600,27600,27600,27550,133
20240403,112300,703627900,27600,27600,27600,27600,30
20240403,112200,702799900,27600,27600,27600,27600,6
20240403,112100,702634300,27600,27650,27650,27550,128
20240403,112000,699101600,27650,27600,27650,27600,2
20240403,111900,699046350,27550,27550,27550,27550,24
20240403,111800,698385150,27500,27550,27550,27500,91
20240403,111700,695882600,27550,27550,27550,27550,44
20240403,111600,694670400,27550,27550,27650,27550,122
20240403,111500,691309200,27500,27600,27600,27500,70
20240403,111400,689382300,27600,27600,27600,27600,30
20240403,111300,688554300,27600,27600,27600,27550,111
20240403,111200,685496100,27550,27600,27600,27550,327
20240403,111100,676481700,27550,27550,27550,27550,0
20240403,111000,676481700,27550,27650,27650,27550,110
20240403,110900,673451100,27550,27550,27550,27550,14
20240403,110800,673065400,27650,27550,27650,27550,109
20240403,110700,670058850,27600,27600,27600,27600,72
20240403,110600,668071650,27650,27600,27650,27600,163
20240403,110500,663572800,27600,27600,27600,27550,66
20240403,110400,661751250,27600,27600,27600,27550,107
20240403,110300,658798450,27600,27550,27600,27500,47
20240403,110200,657503750,27550,27600,27600,27550,188
20240403,110100,652322800,27600,27600,27600,27600,66
20240403,110000,650501200,27600,27600,27650,27600,76
20240403,105900,648402050,27600,27650,27650,27500,510
20240403,105800,634359750,27550,27550,27550,27550,0
20240403,105700,634359750,27550,27650,27700,27550,185
20240403,105600,629254800,27650,27650,27650,27550,236
20240403,105500,622738350,27650,27600,27650,27600,58
20240403,105400,621137500,27650,27600,27650,27600,75
20240403,105300,619067450,27600,27600,27600,27550,245
20240403,105200,612306350,27600,27600,27600,27600,38
20240403,105100,611257550,27600,27600,27600,27550,125
20240403,105000,607809750,27650,27650,27650,27650,1
20240403,104900,607782100,27650,27550,27650,27500,124
20240403,104800,604364850,27600,27550,27600,27550,160
20240403,104700,599953250,27650,27650,27650,27550,90
20240403,104600,597470250,27650,27550,27650,27500,190
20240403,104500,592227300,27550,27550,27550,27500,168
20240403,104400,587602650,27550,27600,27600,27550,47
20240403,104300,586307650,27600,27550,27600,27550,345
20240403,104200,576801300,27550,27550,27550,27550,31
20240403,104100,575947250,27550,27550,27550,27550,12
20240403,104000,575616650,27550,27550,27550,27550,31
20240403,103900,574762600,27550,27550,27550,27500,120
20240403,103800,571460800,27550,27600,27600,27550,174
20240403,103700,566665550,27650,27650,27650,27650,0
20240403,103600,566665550,27650,27600,27650,27600,67
20240403,103500,564816300,27600,27600,27600,27600,33
20240403,103400,563905500,27600,27600,27600,27600,8
20240403,103300,563684700,27600,27550,27600,27550,67
20240403,103200,561835800,27550,27700,27700,27550,73
20240403,103100,559817150,27750,27600,27750,27600,36
20240403,103000,558822350,27600,27600,27600,27600,12
20240403,102900,558491150,27600,27600,27600,27600,1
20240403,102800,558463550,27550,27550,27600,27550,79
20240403,102700,556286800,27750,27750,27750,27550,42
20240403,102600,555127300,27700,27750,27750,27500,362
20240403,102500,545116150,27750,27650,27750,27400,320
20240403,102400,536247350,27450,27550,27650,27450,562
20240403,102300,520734250,27550,27550,27550,27350,4
20240403,102200,520624250,27500,27400,27500,27400,97
20240403,102100,517961200,27400,27450,27450,27350,16
20240403,102000,517523000,27400,27400,27450,27400,31
20240403,101900,516673550,27400,27400,27400,27350,46
20240403,101800,515414200,27400,27400,27400,27400,82
20240403,101700,513167400,27350,27550,27550,27350,44
20240403,101600,511961900,27550,27550,27550,27550,26
20240403,101500,511245600,27550,27550,27550,27550,2
20240403,101400,511190500,27350,27350,27550,27350,189
20240403,101300,506006850,27350,27350,27400,27350,33
20240403,101200,505104250,27450,27350,27450,27350,89
20240403,101100,502669900,27300,27400,27450,27300,140
20240403,101000,498835050,27500,27600,27600,27400,110
20240403,100900,495810950,27600,27350,27600,27350,680
20240403,100800,477151700,27350,27350,27350,27350,405
20240403,100700,466074950,27350,27350,27350,27350,3
20240403,100600,465992900,27350,27350,27400,27300,146
20240403,100500,462000850,27350,27350,27350,27300,44
20240403,100400,460798550,27300,27350,27350,27300,27
20240403,100300,460061200,27350,27350,27350,27350,6
20240403,100200,459897100,27350,27400,27400,27350,14
20240403,100100,459514150,27350,27350,27350,27350,294
20240403,100000,451473250,27350,27300,27350,27300,261
20240403,095900,444347400,27250,27300,27300,27250,3
20240403,095800,444265550,27300,27350,27350,27300,202
20240403,095700,438749750,27350,27350,27350,27350,3
20240403,095600,438667700,27350,27350,27350,27350,6
20240403,095500,438503600,27350,27350,27350,27350,1
20240403,095400,438476250,27350,27350,27400,27300,487
20240403,095300,425176700,27350,27300,27350,27300,215
20240403,095200,419296500,27350,27300,27350,27250,1338
20240403,095100,382768750,27300,27250,27300,27200,209
20240403,095000,377073400,27250,27250,27250,27200,601
20240403,094900,360701750,27300,27300,27300,27300,5
20240403,094800,360565250,27250,27300,27300,27250,23
20240403,094700,359938350,27300,27300,27300,27300,23
20240403,094600,359310450,27300,27250,27300,27250,212
20240403,094500,353522900,27300,27300,27300,27250,40
20240403,094400,352432650,27300,27300,27300,27300,1
20240403,094300,352405350,27300,27300,27300,27300,2
20240403,094200,352350750,27300,27300,27350,27250,502
20240403,094100,338646600,27300,27300,27350,27300,551
20240403,094000,323604250,27300,27300,27300,27300,1
20240403,093900,323576950,27300,27350,27400,27250,569
20240403,093800,308026700,27400,27400,27400,27350,120
20240403,093700,304739800,27400,27400,27400,27350,140
20240403,093600,300910650,27350,27450,27450,27350,82
20240403,093500,298664500,27400,27400,27450,27400,234
20240403,093400,292252850,27400,27450,27450,27350,6
20240403,093300,292088450,27450,27400,27450,27400,24
20240403,093200,291430800,27400,27350,27400,27350,1025
20240403,093100,263349750,27350,27350,27350,27300,103
20240403,093000,260536200,27300,27250,27350,27250,481
20240403,092900,247404800,27250,27300,27300,27250,90
20240403,092800,244951700,27300,27300,27300,27300,3
20240403,092700,244869800,27300,27300,27300,27300,1
20240403,092600,244842500,27300,27250,27300,27250,150
20240403,092500,240749800,27250,27200,27250,27200,228
20240403,092400,234537900,27250,27250,27350,27200,453
20240403,092300,222194850,27250,27250,27250,27250,412
20240403,092200,210967850,27300,27250,27300,27250,123
20240403,092100,207614050,27300,27200,27300,27200,346
20240403,092000,198189400,27250,27250,27250,27200,365
20240403,091900,188244250,27300,27250,27300,27250,170
20240403,091800,183611550,27250,27250,27250,27250,361
20240403,091700,173774300,27250,27250,27250,27250,259
20240403,091600,166716550,27250,27300,27300,27250,95
20240403,091500,164127200,27300,27350,27350,27250,45
20240403,091400,162898900,27350,27200,27350,27200,724
20240403,091300,143171900,27200,27250,27250,27200,564
20240403,091200,127817850,27250,27300,27350,27250,158
20240403,091100,123510200,27300,27400,27450,27250,1605
20240403,091000,79629200,27450,27450,27450,27400,148
20240403,090900,75570450,27400,27500,27550,27400,560
20240403,090800,60185800,27500,27600,27600,27500,217
20240403,090700,54197200,27600,27600,27600,27500,54
20240403,090600,52711800,27500,27500,27700,27500,414
20240403,090500,41305100,27500,27550,27600,27450,736
20240403,090400,21065000,27550,27550,27600,27550,56
20240403,090300,19521650,27600,27600,27600,27550,133
20240403,090200,15851450,27600,27650,27650,27600,32
20240403,090100,14967750,27750,27650,27750,27650,11
20240403,090000,14663500,27650,27500,27650,27500,533