KissMeData/028050/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,195600,73682494900,26050,26050,26050,26050,92503
20240404,195500,73682494900,26050,26050,26050,26050,0
20240404,195400,73682494900,26050,26050,26050,26050,0
20240404,195300,73682494900,26050,26050,26050,26050,0
20240404,195200,73682494900,26050,26050,26050,26050,0
20240404,195100,73682494900,26050,26050,26050,26050,0
20240404,195000,73682494900,26050,26050,26050,26050,0
20240404,194900,73682494900,26050,26050,26050,26050,0
20240404,194800,73682494900,26050,26050,26050,26050,0
20240404,194700,73682494900,26050,26050,26050,26050,0
20240404,194600,73682494900,26050,26050,26050,26050,0
20240404,194500,73682494900,26050,26050,26050,26050,0
20240404,194400,73682494900,26050,26050,26050,26050,0
20240404,194300,73682494900,26050,26050,26050,26050,0
20240404,194200,73682494900,26050,26050,26050,26050,0
20240404,194100,73682494900,26050,26050,26050,26050,0
20240404,194000,73682494900,26050,26050,26050,26050,0
20240404,193900,73682494900,26050,26050,26050,26050,0
20240404,193800,73682494900,26050,26050,26050,26050,0
20240404,193700,73682494900,26050,26050,26050,26050,0
20240404,193600,73682494900,26050,26050,26050,26050,0
20240404,193500,73682494900,26050,26050,26050,26050,0
20240404,193400,73682494900,26050,26050,26050,26050,0
20240404,193300,73682494900,26050,26050,26050,26050,0
20240404,193200,73682494900,26050,26050,26050,26050,0
20240404,193100,73682494900,26050,26050,26050,26050,0
20240404,193000,73682494900,26050,26050,26050,26050,0
20240404,192900,73682494900,26050,26050,26050,26050,0
20240404,192800,73682494900,26050,26050,26050,26050,0
20240404,192700,73682494900,26050,26050,26050,26050,0
20240404,192600,73682494900,26050,26050,26050,26050,92503
20240404,192500,73682494900,26050,26050,26050,26050,0
20240404,192400,73682494900,26050,26050,26050,26050,0
20240404,192300,73682494900,26050,26050,26050,26050,0
20240404,192200,73682494900,26050,26050,26050,26050,0
20240404,192100,73682494900,26050,26050,26050,26050,0
20240404,192000,73682494900,26050,26050,26050,26050,0
20240404,191900,73682494900,26050,26050,26050,26050,0
20240404,191800,73682494900,26050,26050,26050,26050,0
20240404,191700,73682494900,26050,26050,26050,26050,0
20240404,191600,73682494900,26050,26050,26050,26050,0
20240404,191500,73682494900,26050,26050,26050,26050,0
20240404,191400,73682494900,26050,26050,26050,26050,0
20240404,191300,73682494900,26050,26050,26050,26050,0
20240404,191200,73682494900,26050,26050,26050,26050,0
20240404,191100,73682494900,26050,26050,26050,26050,0
20240404,191000,73682494900,26050,26050,26050,26050,0
20240404,190900,73682494900,26050,26050,26050,26050,0
20240404,190800,73682494900,26050,26050,26050,26050,0
20240404,190700,73682494900,26050,26050,26050,26050,0
20240404,190600,73682494900,26050,26050,26050,26050,0
20240404,190500,73682494900,26050,26050,26050,26050,0
20240404,190400,73682494900,26050,26050,26050,26050,0
20240404,190300,73682494900,26050,26050,26050,26050,0
20240404,190200,73682494900,26050,26050,26050,26050,0
20240404,190100,73682494900,26050,26050,26050,26050,0
20240404,190000,73682494900,26050,26050,26050,26050,0
20240404,185900,73682494900,26050,26050,26050,26050,0
20240404,185800,73682494900,26050,26050,26050,26050,0
20240404,185700,73682494900,26050,26050,26050,26050,0
20240404,185600,73682494900,26050,26050,26050,26050,92503
20240404,185500,73682494900,26050,26050,26050,26050,0
20240404,185400,73682494900,26050,26050,26050,26050,0
20240404,185300,73682494900,26050,26050,26050,26050,0
20240404,185200,73682494900,26050,26050,26050,26050,0
20240404,185100,73682494900,26050,26050,26050,26050,0
20240404,185000,73682494900,26050,26050,26050,26050,0
20240404,184900,73682494900,26050,26050,26050,26050,0
20240404,184800,73682494900,26050,26050,26050,26050,0
20240404,184700,73682494900,26050,26050,26050,26050,0
20240404,184600,73682494900,26050,26050,26050,26050,0
20240404,184500,73682494900,26050,26050,26050,26050,0
20240404,184400,73682494900,26050,26050,26050,26050,0
20240404,184300,73682494900,26050,26050,26050,26050,0
20240404,184200,73682494900,26050,26050,26050,26050,0
20240404,184100,73682494900,26050,26050,26050,26050,0
20240404,184000,73682494900,26050,26050,26050,26050,0
20240404,183900,73682494900,26050,26050,26050,26050,0
20240404,183800,73682494900,26050,26050,26050,26050,0
20240404,183700,73682494900,26050,26050,26050,26050,0
20240404,183600,73682494900,26050,26050,26050,26050,0
20240404,183500,73682494900,26050,26050,26050,26050,0
20240404,183400,73682494900,26050,26050,26050,26050,0
20240404,183300,73682494900,26050,26050,26050,26050,0
20240404,183200,73682494900,26050,26050,26050,26050,0
20240404,183100,73682494900,26050,26050,26050,26050,0
20240404,183000,73682494900,26050,26050,26050,26050,0
20240404,182900,73682494900,26050,26050,26050,26050,0
20240404,182800,73682494900,26050,26050,26050,26050,0
20240404,182700,73682494900,26050,26050,26050,26050,0
20240404,182600,73682494900,26050,26050,26050,26050,92503
20240404,182500,73682494900,26050,26050,26050,26050,0
20240404,182400,73682494900,26050,26050,26050,26050,0
20240404,182300,73682494900,26050,26050,26050,26050,0
20240404,182200,73682494900,26050,26050,26050,26050,0
20240404,182100,73682494900,26050,26050,26050,26050,0
20240404,182000,73682494900,26050,26050,26050,26050,0
20240404,181900,73682494900,26050,26050,26050,26050,0
20240404,181800,73682494900,26050,26050,26050,26050,0
20240404,181700,73682494900,26050,26050,26050,26050,0
20240404,181600,73682494900,26050,26050,26050,26050,0
20240404,181500,73682494900,26050,26050,26050,26050,0
20240404,181400,73682494900,26050,26050,26050,26050,0
20240404,181300,73682494900,26050,26050,26050,26050,0
20240404,181200,73682494900,26050,26050,26050,26050,0
20240404,181100,73682494900,26050,26050,26050,26050,0
20240404,181000,73682494900,26050,26050,26050,26050,0
20240404,180900,73682494900,26050,26050,26050,26050,0
20240404,180800,73682494900,26050,26050,26050,26050,0
20240404,180700,73682494900,26050,26050,26050,26050,0
20240404,180600,73682494900,26050,26050,26050,26050,0
20240404,180500,73682494900,26050,26050,26050,26050,0
20240404,180400,73682494900,26050,26050,26050,26050,0
20240404,180300,73682494900,26050,26050,26050,26050,0
20240404,180200,73682494900,26050,26050,26050,26050,0
20240404,180100,73682494900,26050,26050,26050,26050,0
20240404,180000,73682494900,26050,26050,26050,26050,0
20240404,175900,73682494900,26050,26050,26050,26050,0
20240404,175800,73682494900,26050,26050,26050,26050,0
20240404,175700,73682494900,26050,26050,26050,26050,0
20240404,175600,73682494900,26050,26050,26050,26050,92503
20240404,175500,73682494900,26050,26050,26050,26050,0
20240404,175400,73682494900,26050,26050,26050,26050,0
20240404,175300,73682494900,26050,26050,26050,26050,0
20240404,175200,73682494900,26050,26050,26050,26050,0
20240404,175100,73682494900,26050,26050,26050,26050,0
20240404,175000,73682494900,26050,26050,26050,26050,0
20240404,174900,73682494900,26050,26050,26050,26050,0
20240404,174800,73682494900,26050,26050,26050,26050,0
20240404,174700,73682494900,26050,26050,26050,26050,0
20240404,174600,73682494900,26050,26050,26050,26050,0
20240404,174500,73682494900,26050,26050,26050,26050,0
20240404,174400,73682494900,26050,26050,26050,26050,0
20240404,174300,73682494900,26050,26050,26050,26050,0
20240404,174200,73682494900,26050,26050,26050,26050,0
20240404,174100,73682494900,26050,26050,26050,26050,0
20240404,174000,73682494900,26050,26050,26050,26050,0
20240404,173900,73682494900,26050,26050,26050,26050,0
20240404,173800,73682494900,26050,26050,26050,26050,0
20240404,173700,73682494900,26050,26050,26050,26050,0
20240404,173600,73682494900,26050,26050,26050,26050,0
20240404,173500,73682494900,26050,26050,26050,26050,0
20240404,173400,73682494900,26050,26050,26050,26050,0
20240404,173300,73682494900,26050,26050,26050,26050,0
20240404,173200,73682494900,26050,26050,26050,26050,0
20240404,173100,73682494900,26050,26050,26050,26050,0
20240404,173000,73682494900,26050,26050,26050,26050,0
20240404,172900,73682494900,26050,26050,26050,26050,0
20240404,172800,73682494900,26050,26050,26050,26050,0
20240404,172700,73682494900,26050,26050,26050,26050,0
20240404,172600,73682494900,26050,26050,26050,26050,92503
20240404,172500,73682494900,26050,26050,26050,26050,0
20240404,172400,73682494900,26050,26050,26050,26050,0
20240404,172300,73682494900,26050,26050,26050,26050,0
20240404,172200,73682494900,26050,26050,26050,26050,0
20240404,172100,73682494900,26050,26050,26050,26050,0
20240404,172000,73682494900,26050,26050,26050,26050,0
20240404,171900,73682494900,26050,26050,26050,26050,0
20240404,171800,73682494900,26050,26050,26050,26050,0
20240404,171700,73682494900,26050,26050,26050,26050,0
20240404,171600,73682494900,26050,26050,26050,26050,0
20240404,171500,73682494900,26050,26050,26050,26050,0
20240404,171400,73682494900,26050,26050,26050,26050,0
20240404,171300,73682494900,26050,26050,26050,26050,0
20240404,171200,73682494900,26050,26050,26050,26050,0
20240404,171100,73682494900,26050,26050,26050,26050,0
20240404,171000,73682494900,26050,26050,26050,26050,0
20240404,170900,73682494900,26050,26050,26050,26050,0
20240404,170800,73682494900,26050,26050,26050,26050,0
20240404,170700,73682494900,26050,26050,26050,26050,0
20240404,170600,73682494900,26050,26050,26050,26050,0
20240404,170500,73682494900,26050,26050,26050,26050,0
20240404,170400,73682494900,26050,26050,26050,26050,0
20240404,170300,73682494900,26050,26050,26050,26050,0
20240404,170200,73682494900,26050,26050,26050,26050,0
20240404,170100,73682494900,26050,26050,26050,26050,0
20240404,170000,73682494900,26050,26050,26050,26050,0
20240404,165900,73682494900,26050,26050,26050,26050,0
20240404,165800,73682494900,26050,26050,26050,26050,0
20240404,165700,73682494900,26050,26050,26050,26050,0
20240404,165600,73682494900,26050,26050,26050,26050,92503
20240404,165500,73682494900,26050,26050,26050,26050,0
20240404,165400,73682494900,26050,26050,26050,26050,0
20240404,165300,73682494900,26050,26050,26050,26050,0
20240404,165200,73682494900,26050,26050,26050,26050,0
20240404,165100,73682494900,26050,26050,26050,26050,0
20240404,165000,73682494900,26050,26050,26050,26050,0
20240404,164900,73682494900,26050,26050,26050,26050,0
20240404,164800,73682494900,26050,26050,26050,26050,0
20240404,164700,73682494900,26050,26050,26050,26050,0
20240404,164600,73682494900,26050,26050,26050,26050,0
20240404,164500,73682494900,26050,26050,26050,26050,0
20240404,164400,73682494900,26050,26050,26050,26050,0
20240404,164300,73682494900,26050,26050,26050,26050,0
20240404,164200,73682494900,26050,26050,26050,26050,0
20240404,164100,73682494900,26050,26050,26050,26050,0
20240404,164000,73682494900,26050,26050,26050,26050,0
20240404,163900,73682494900,26050,26050,26050,26050,0
20240404,163800,73682494900,26050,26050,26050,26050,0
20240404,163700,73682494900,26050,26050,26050,26050,0
20240404,163600,73682494900,26050,26050,26050,26050,0
20240404,163500,73682494900,26050,26050,26050,26050,0
20240404,163400,73682494900,26050,26050,26050,26050,0
20240404,163300,73682494900,26050,26050,26050,26050,0
20240404,163200,73682494900,26050,26050,26050,26050,0
20240404,163100,73682494900,26050,26050,26050,26050,0
20240404,163000,73682494900,26050,26050,26050,26050,0
20240404,162900,73682494900,26050,26050,26050,26050,0
20240404,162800,73682494900,26050,26050,26050,26050,0
20240404,162700,73682494900,26050,26050,26050,26050,0
20240404,162600,73682494900,26050,26050,26050,26050,92503
20240404,162500,73682494900,26050,26050,26050,26050,0
20240404,162400,73682494900,26050,26050,26050,26050,0
20240404,162300,73682494900,26050,26050,26050,26050,0
20240404,162200,73682494900,26050,26050,26050,26050,0
20240404,162100,73682494900,26050,26050,26050,26050,0
20240404,162000,73682494900,26050,26050,26050,26050,0
20240404,161900,73682494900,26050,26050,26050,26050,0
20240404,161800,73682494900,26050,26050,26050,26050,0
20240404,161700,73682494900,26050,26050,26050,26050,0
20240404,161600,73682494900,26050,26050,26050,26050,0
20240404,161500,73682494900,26050,26050,26050,26050,0
20240404,161400,73682494900,26050,26050,26050,26050,0
20240404,161300,73682494900,26050,26050,26050,26050,0
20240404,161200,73682494900,26050,26050,26050,26050,0
20240404,161100,73682494900,26050,26050,26050,26050,0
20240404,161000,73682494900,26050,26050,26050,26050,0
20240404,160900,73682494900,26050,26050,26050,26050,0
20240404,160800,73682494900,26050,26050,26050,26050,0
20240404,160700,73682494900,26050,26050,26050,26050,0
20240404,160600,73682494900,26050,26050,26050,26050,0
20240404,160500,73682494900,26050,26050,26050,26050,0
20240404,160400,73682494900,26050,26050,26050,26050,0
20240404,160300,73682494900,26050,26050,26050,26050,0
20240404,160200,73682494900,26050,26050,26050,26050,0
20240404,160100,73682494900,26050,26050,26050,26050,0
20240404,160000,73682494900,26050,26050,26050,26050,0
20240404,155900,73682494900,26050,26050,26050,26050,0
20240404,155800,73682494900,26050,26050,26050,26050,0
20240404,155700,73682494900,26050,26050,26050,26050,0
20240404,155600,73682494900,26050,26050,26050,26050,92503
20240404,155500,73682494900,26050,26050,26050,26050,0
20240404,155400,73682494900,26050,26050,26050,26050,0
20240404,155300,73682494900,26050,26050,26050,26050,0
20240404,155200,73682494900,26050,26050,26050,26050,0
20240404,155100,73682494900,26050,26050,26050,26050,0
20240404,155000,73682494900,26050,26050,26050,26050,0
20240404,154900,73682494900,26050,26050,26050,26050,0
20240404,154800,73682494900,26050,26050,26050,26050,0
20240404,154700,73682494900,26050,26050,26050,26050,0
20240404,154600,73682494900,26050,26050,26050,26050,0
20240404,154500,73682494900,26050,26050,26050,26050,0
20240404,154400,73682494900,26050,26050,26050,26050,0
20240404,154300,73682494900,26050,26050,26050,26050,0
20240404,154200,73682494900,26050,26050,26050,26050,0
20240404,154100,73682494900,26050,26050,26050,26050,0
20240404,154000,73682494900,26050,26050,26050,26050,0
20240404,153900,73682494900,26050,26050,26050,26050,0
20240404,153800,73682494900,26050,26050,26050,26050,0
20240404,153700,73682494900,26050,26050,26050,26050,0
20240404,153600,73682494900,26050,26050,26050,26050,0
20240404,153500,73682494900,26050,26050,26050,26050,0
20240404,153400,73682494900,26050,26050,26050,26050,0
20240404,153300,73682494900,26050,26050,26050,26050,0
20240404,153200,73682494900,26050,26050,26050,26050,0
20240404,153100,73682494900,26050,26050,26050,26050,0
20240404,153000,73682494900,26050,26050,26050,26050,92503
20240404,152900,71272791750,26150,26150,26150,26150,0
20240404,152800,71272791750,26150,26150,26150,26150,0
20240404,152700,71272791750,26150,26150,26150,26150,0
20240404,152600,71272791750,26150,26150,26150,26150,0
20240404,152500,71272791750,26150,26150,26150,26150,0
20240404,152400,71272791750,26150,26150,26150,26150,0
20240404,152300,71272791750,26150,26150,26150,26150,0
20240404,152200,71272791750,26150,26150,26150,26150,0
20240404,152100,71272791750,26150,26150,26150,26150,0
20240404,152000,71272791750,26150,26150,26150,26150,0
20240404,151900,71272791750,26150,26100,26150,26100,14204
20240404,151800,70901782900,26100,26100,26150,26100,934
20240404,151700,70877387250,26150,26100,26150,26100,3962
20240404,151600,70773927100,26100,26100,26150,26050,7164
20240404,151500,70586971900,26100,26100,26150,26050,6611
20240404,151400,70414284250,26100,26050,26100,26050,6406
20240404,151300,70247108550,26050,26100,26100,26050,2484
20240404,151200,70182292550,26100,26050,26100,26000,12596
20240404,151100,69854088250,26050,26050,26050,26000,1962
20240404,151000,69803023650,26000,26050,26050,26000,1751
20240404,150900,69757433400,26050,26050,26050,26000,2334
20240404,150800,69696684650,26050,26000,26050,26000,3092
20240404,150700,69616240150,26050,26100,26100,26000,20615
20240404,150600,69079543700,26100,26100,26100,26050,3039
20240404,150500,69000238450,26050,26100,26100,26050,1795
20240404,150400,68953402350,26100,26100,26100,26050,1557
20240404,150300,68912769350,26050,26100,26150,26050,3534
20240404,150200,68820577500,26150,26150,26150,26050,14495
20240404,150100,68442203400,26150,26150,26200,26100,4879
20240404,150000,68314612000,26150,26150,26150,26100,1132
20240404,145900,68285012150,26100,26150,26150,26100,2178
20240404,145800,68228073550,26150,26100,26150,26100,1210
20240404,145700,68196443100,26150,26150,26150,26100,2283
20240404,145600,68136767400,26150,26100,26150,26100,1947
20240404,145500,68085857600,26100,26150,26150,26100,1915
20240404,145400,68035787300,26150,26150,26150,26100,1422
20240404,145300,67998609250,26100,26150,26150,26100,1497
20240404,145200,67959473400,26150,26150,26200,26100,2237
20240404,145100,67900981100,26150,26150,26150,26100,996
20240404,145000,67874943150,26150,26100,26200,26100,3443
20240404,144900,67784992200,26150,26150,26200,26050,4104
20240404,144800,67677727250,26100,26100,26150,26050,8790
20240404,144700,67447964950,26050,26100,26100,26050,2030
20240404,144600,67395018650,26100,26100,26100,26050,1800
20240404,144500,67348045500,26050,26100,26150,26050,1596
20240404,144400,67306374200,26050,26100,26100,26050,1215
20240404,144300,67274671950,26100,26100,26150,26100,3758
20240404,144200,67176527600,26100,26100,26150,26100,1042
20240404,144100,67149285850,26100,26150,26150,26050,6365
20240404,144000,66983091600,26100,26100,26150,26100,901
20240404,143900,66959536800,26150,26150,26150,26100,5456
20240404,143800,66816953200,26150,26100,26150,26100,1461
20240404,143700,66778760500,26100,26150,26150,26100,2295
20240404,143600,66718747550,26150,26150,26150,26100,2342
20240404,143500,66657533150,26150,26150,26150,26100,1289
20240404,143400,66623839050,26150,26150,26150,26100,1826
20240404,143300,66576109050,26100,26150,26150,26100,1401
20240404,143200,66539494500,26150,26150,26150,26100,1572
20240404,143100,66498396650,26150,26100,26150,26100,1989
20240404,143000,66446391950,26150,26100,26150,26100,1543
20240404,142900,66406064650,26150,26100,26150,26050,1344
20240404,142800,66370953950,26050,26150,26200,26050,10193
20240404,142700,66104913100,26100,26200,26200,26100,2436
20240404,142600,66041178250,26200,26100,26200,26100,2946
20240404,142500,65964134950,26100,26100,26150,26100,2028
20240404,142400,65911110800,26100,26150,26150,26100,1646
20240404,142300,65868090050,26150,26150,26150,26100,1559
20240404,142200,65827328150,26100,26100,26200,26100,3383
20240404,142100,65738874950,26100,26100,26150,26100,1087
20240404,142000,65710459250,26100,26100,26200,26100,1227
20240404,141900,65678371400,26150,26100,26200,26100,1977
20240404,141800,65626655300,26150,26100,26150,26100,2368
20240404,141700,65564744500,26100,26150,26150,26100,914
20240404,141600,65540858100,26100,26100,26150,26100,1829
20240404,141500,65493041600,26100,26100,26150,26050,1589
20240404,141400,65451537900,26100,26100,26150,26050,3737
20240404,141300,65353979700,26150,26100,26150,26100,1161
20240404,141200,65323637800,26100,26100,26150,26100,3151
20240404,141100,65241303550,26150,26150,26150,26100,1960
20240404,141000,65190066450,26100,26100,26150,26100,575
20240404,140900,65175037800,26150,26150,26200,26100,2426
20240404,140800,65111598950,26200,26150,26200,26100,2246
20240404,140700,65052818000,26150,26100,26150,26050,1731
20240404,140600,65007576800,26100,26100,26150,26050,4013
20240404,140500,64902828450,26100,26150,26150,26100,1638
20240404,140400,64860010900,26100,26100,26150,26100,2235
20240404,140300,64801582700,26150,26150,26150,26100,1320
20240404,140200,64767110400,26150,26100,26150,26100,1250
20240404,140100,64734437300,26100,26150,26150,26100,2039
20240404,140000,64681139900,26100,26100,26150,26050,2549
20240404,135900,64614578850,26100,26150,26150,26100,837
20240404,135800,64592710450,26150,26150,26200,26100,2704
20240404,135700,64522022300,26150,26150,26200,26100,2185
20240404,135600,64464894150,26150,26100,26200,26100,1540
20240404,135500,64424634450,26100,26150,26200,26100,2067
20240404,135400,64370587350,26150,26150,26150,26100,1200
20240404,135300,64339220850,26150,26100,26150,26100,1865
20240404,135200,64290462100,26100,26100,26150,26100,1030
20240404,135100,64263547150,26150,26150,26200,26100,2314
20240404,135000,64203041100,26150,26150,26200,26100,2647
20240404,134900,64133856450,26150,26150,26200,26100,1462
20240404,134800,64095657750,26150,26100,26200,26100,1079
20240404,134700,64067465850,26100,26100,26150,26100,2150
20240404,134600,64011259650,26100,26150,26150,26100,1837
20240404,134500,63963237450,26150,26150,26150,26100,1145
20240404,134400,63933324200,26150,26100,26150,26100,1038
20240404,134300,63906188000,26150,26150,26200,26100,1969
20240404,134200,63854703250,26150,26150,26150,26100,1611
20240404,134100,63812584000,26100,26100,26150,26050,1587
20240404,134000,63771141900,26100,26100,26100,26050,4301
20240404,133900,63658913950,26100,26100,26200,26100,4983
20240404,133800,63528610300,26150,26050,26150,26050,1375
20240404,133700,63492698600,26150,26100,26150,26050,9046
20240404,133600,63256882650,26150,26100,26200,26100,2895
20240404,133500,63181214100,26200,26150,26200,26100,1105
20240404,133400,63152317400,26100,26200,26200,26100,1570
20240404,133300,63111269650,26200,26150,26200,26100,2014
20240404,133200,63058616400,26100,26150,26150,26100,1492
20240404,133100,63019615950,26100,26150,26150,26100,1374
20240404,133000,62983703200,26150,26150,26200,26100,2300
20240404,132900,62923519750,26150,26100,26200,26100,1727
20240404,132800,62878383350,26100,26150,26150,26100,2248
20240404,132700,62819689600,26100,26150,26200,26100,4543
20240404,132600,62700767900,26100,26150,26200,26100,3333
20240404,132500,62613682500,26150,26150,26150,26100,2485
20240404,132400,62548761850,26100,26100,26150,26100,769
20240404,132300,62528661100,26150,26150,26150,26100,1317
20240404,132200,62494246900,26150,26200,26200,26100,1479
20240404,132100,62455566550,26150,26100,26200,26100,908
20240404,132000,62431810950,26100,26150,26150,26050,2316
20240404,131900,62371346550,26150,26150,26150,26100,1490
20240404,131800,62332401750,26150,26150,26200,26050,2647
20240404,131700,62263262650,26100,26100,26150,26100,1415
20240404,131600,62226310450,26100,26100,26100,26050,2125
20240404,131500,62170882650,26100,26200,26200,26050,5532
20240404,131400,62026361400,26150,26150,26200,26100,968
20240404,131300,62001021350,26150,26150,26200,26100,1504
20240404,131200,61961692950,26100,26150,26200,26100,1912
20240404,131100,61911678850,26150,26100,26200,26100,1711
20240404,131000,61866940100,26200,26150,26200,26100,2069
20240404,130900,61812839800,26150,26100,26150,26100,1591
20240404,130800,61771276900,26100,26150,26150,26100,1918
20240404,130700,61721127700,26100,26100,26150,26100,2050
20240404,130600,61667569850,26150,26100,26150,26100,2207
20240404,130500,61609910800,26100,26150,26150,26100,1189
20240404,130400,61578831600,26150,26150,26150,26100,1900
20240404,130300,61529204750,26150,26150,26200,26100,2282
20240404,130200,61469529250,26100,26150,26150,26100,581
20240404,130100,61454342400,26150,26100,26150,26100,1314
20240404,130000,61419995100,26100,26100,26150,26050,2131
20240404,125900,61364325550,26150,26100,26150,26100,1024
20240404,125800,61337567350,26100,26200,26200,26050,2241
20240404,125700,61279050700,26150,26150,26200,26100,945
20240404,125600,61254345950,26100,26150,26200,26100,4759
20240404,125500,61129986450,26100,26150,26150,26100,1183
20240404,125400,61099055550,26100,26100,26150,26100,618
20240404,125300,61082902000,26150,26150,26150,26100,2299
20240404,125200,61022792050,26150,26150,26150,26100,1614
20240404,125100,60980616500,26100,26100,26150,26100,1683
20240404,125000,60936652150,26150,26100,26150,26100,1761
20240404,124900,60890656200,26100,26050,26150,26050,2550
20240404,124800,60824093350,26050,26050,26150,26050,1266
20240404,124700,60791065300,26050,26150,26150,26050,3215
20240404,124600,60707137100,26150,26100,26150,26100,1095
20240404,124500,60678515850,26150,26100,26150,26050,2192
20240404,124400,60621302800,26150,26150,26150,26100,1496
20240404,124300,60582244350,26100,26150,26150,26100,1607
20240404,124200,60540246350,26100,26150,26150,26100,2906
20240404,124100,60464329650,26150,26100,26150,26100,1662
20240404,124000,60420903150,26100,26100,26150,26100,1830
20240404,123900,60373088050,26100,26150,26150,26100,2347
20240404,123800,60311728400,26150,26050,26150,26050,4820
20240404,123700,60185861000,26100,26100,26100,26050,862
20240404,123600,60163388950,26050,26050,26100,26050,8471
20240404,123500,59942664600,26100,26100,26150,26050,8868
20240404,123400,59711248450,26100,26100,26150,26100,3642
20240404,123300,59616143850,26150,26200,26200,26150,1605
20240404,123200,59574142950,26200,26150,26200,26100,2599
20240404,123100,59506180500,26150,26100,26150,26100,2024
20240404,123000,59453297550,26150,26200,26200,26100,4673
20240404,122900,59331047100,26200,26200,26250,26150,6067
20240404,122800,59172318450,26250,26250,26300,26150,10565
20240404,122700,58895438950,26250,26200,26300,26200,1791
20240404,122600,58848430400,26200,26300,26300,26200,417
20240404,122500,58837483550,26250,26200,26300,26200,3783
20240404,122400,58738147100,26200,26250,26250,26200,1967
20240404,122300,58686532150,26250,26250,26300,26200,1975
20240404,122200,58634688100,26250,26250,26300,26250,2078
20240404,122100,58580093350,26300,26300,26300,26250,2778
20240404,122000,58507101700,26300,26250,26300,26250,1814
20240404,121900,58459422850,26300,26250,26300,26250,789
20240404,121800,58438674850,26300,26250,26300,26250,1850
20240404,121700,58390036100,26250,26250,26300,26250,962
20240404,121600,58364739250,26300,26300,26300,26250,907
20240404,121500,58340893800,26250,26300,26300,26250,2338
20240404,121400,58279416350,26300,26250,26300,26250,544
20240404,121300,58265120750,26250,26300,26300,26250,1715
20240404,121200,58220046100,26300,26250,26300,26250,782
20240404,121100,58199494800,26300,26250,26300,26250,1933
20240404,121000,58148719900,26250,26250,26300,26250,1849
20240404,120900,58100126650,26250,26250,26300,26250,2045
20240404,120800,58046420150,26250,26250,26300,26250,2996
20240404,120700,57967748950,26250,26250,26300,26200,11719
20240404,120600,57660080350,26250,26300,26300,26250,1975
20240404,120500,57608154950,26300,26250,26300,26250,1624
20240404,120400,57565460800,26300,26300,26300,26250,1690
20240404,120300,57521038200,26300,26250,26300,26250,911
20240404,120200,57497083100,26300,26300,26350,26250,1824
20240404,120100,57449101100,26300,26350,26350,26300,2191
20240404,120000,57391435850,26300,26300,26350,26250,1758
20240404,115900,57345187600,26300,26300,26300,26250,1702
20240404,115800,57300431900,26300,26300,26350,26250,5779
20240404,115700,57148422600,26300,26350,26350,26300,3369
20240404,115600,57059683650,26300,26350,26350,26300,8508
20240404,115500,56835837900,26350,26300,26350,26300,1491
20240404,115400,56796566250,26350,26350,26350,26300,4663
20240404,115300,56673712800,26350,26300,26350,26250,3513
20240404,115200,56581260450,26300,26350,26350,26300,2297
20240404,115100,56520813000,26350,26250,26350,26250,1970
20240404,115000,56468958650,26300,26300,26350,26250,5229
20240404,114900,56331425300,26300,26300,26300,26250,1673
20240404,114800,56287448250,26300,26300,26300,26250,1808
20240404,114700,56239900800,26300,26300,26300,26250,1361
20240404,114600,56204124250,26250,26300,26300,26250,1875
20240404,114500,56154816150,26250,26300,26300,26250,1871
20240404,114400,56105624050,26250,26250,26300,26250,2334
20240404,114300,56044299200,26300,26250,26300,26250,2336
20240404,114200,55982949200,26250,26300,26350,26250,16248
20240404,114100,55555637900,26300,26250,26300,26250,1324
20240404,114000,55520827900,26300,26250,26300,26250,2126
20240404,113900,55464926950,26300,26350,26350,26250,2498
20240404,113800,55399242000,26350,26250,26350,26250,4675
20240404,113700,55276271950,26300,26250,26300,26250,1363
20240404,113600,55240429900,26250,26300,26300,26250,1667
20240404,113500,55196644650,26300,26300,26300,26250,2089
20240404,113400,55141760900,26300,26250,26350,26250,3988
20240404,113300,55036985650,26250,26300,26350,26250,6900
20240404,113200,54855721200,26300,26300,26300,26250,3285
20240404,113100,54769339500,26300,26300,26300,26250,3418
20240404,113000,54679453650,26300,26250,26300,26200,3193
20240404,112900,54595597150,26250,26250,26250,26200,1179
20240404,112800,54564664550,26250,26250,26250,26200,1263
20240404,112700,54531516450,26250,26250,26250,26200,2691
20240404,112600,54460951200,26200,26200,26250,26200,1186
20240404,112500,54429832250,26200,26200,26250,26200,3234
20240404,112400,54345044750,26200,26200,26250,26150,1868
20240404,112300,54296097300,26150,26150,26200,26150,4833
20240404,112200,54169547650,26150,26200,26200,26150,1872
20240404,112100,54120534150,26150,26150,26200,26100,7175
20240404,112000,53932911200,26200,26150,26200,26150,3133
20240404,111900,53850894800,26150,26200,26250,26150,4979
20240404,111800,53720492300,26200,26200,26250,26200,2788
20240404,111700,53647378450,26200,26250,26250,26200,2097
20240404,111600,53592408750,26250,26250,26300,26200,1869
20240404,111500,53543357350,26250,26250,26300,26200,2014
20240404,111400,53490489000,26250,26200,26250,26200,2626
20240404,111300,53421601650,26200,26200,26250,26150,1685
20240404,111200,53377454900,26200,26200,26250,26150,1551
20240404,111100,53336816600,26250,26200,26250,26150,3446
20240404,111000,53246513000,26150,26250,26300,26100,20033
20240404,110900,52722180500,26250,26250,26300,26200,9254
20240404,110800,52479266800,26250,26350,26350,26250,3521
20240404,110700,52386647100,26350,26350,26350,26250,8086
20240404,110600,52173969250,26350,26400,26400,26300,6402
20240404,110500,52005192550,26400,26350,26400,26350,6303
20240404,110400,51838802350,26400,26400,26400,26350,2545
20240404,110300,51771652950,26350,26400,26450,26350,8560
20240404,110200,51545574100,26400,26400,26450,26400,2981
20240404,110100,51466773600,26400,26400,26450,26400,3307
20240404,110000,51379310800,26450,26400,26450,26350,8848
20240404,105900,51145741500,26400,26400,26400,26350,4780
20240404,105800,51019562750,26400,26400,26400,26350,2140
20240404,105700,50963079350,26350,26400,26400,26350,1468
20240404,105600,50924366650,26350,26300,26400,26300,2159
20240404,105500,50867476200,26300,26400,26400,26300,3375
20240404,105400,50778548550,26400,26350,26400,26300,4218
20240404,105300,50667407500,26350,26300,26350,26300,1822
20240404,105200,50619424450,26300,26300,26350,26300,2545
20240404,105100,50552396250,26300,26350,26350,26300,4563
20240404,105000,50432207700,26300,26300,26350,26300,1657
20240404,104900,50388557950,26300,26300,26350,26250,4284
20240404,104800,50275833150,26300,26250,26350,26250,3795
20240404,104700,50176039700,26300,26300,26300,26250,2402
20240404,104600,50112903900,26300,26350,26350,26250,7144
20240404,104500,49924988100,26350,26300,26350,26300,1620
20240404,104400,49882324200,26300,26300,26350,26300,3283
20240404,104300,49795937850,26350,26300,26350,26300,6008
20240404,104200,49637643750,26350,26300,26350,26250,5434
20240404,104100,49494651050,26300,26300,26350,26250,5844
20240404,104000,49340980450,26250,26300,26300,26250,3606
20240404,103900,49246224900,26250,26300,26300,26250,1804
20240404,103800,49198807600,26300,26300,26300,26250,2516
20240404,103700,49132685050,26250,26300,26300,26250,1263
20240404,103600,49099483800,26250,26300,26350,26250,3676
20240404,103500,49002796050,26350,26300,26350,26250,4117
20240404,103400,48894544200,26300,26300,26300,26250,2727
20240404,103300,48822897050,26300,26300,26350,26250,3169
20240404,103200,48739562800,26250,26350,26350,26250,11266
20240404,103100,48443170250,26350,26300,26400,26300,6451
20240404,103000,48273205200,26350,26350,26400,26300,5343
20240404,102900,48132412600,26350,26300,26400,26300,6480
20240404,102800,47961687800,26300,26250,26350,26250,4695
20240404,102700,47838213600,26250,26250,26300,26200,3675
20240404,102600,47741715700,26250,26200,26250,26200,1817
20240404,102500,47694039500,26200,26250,26250,26200,1804
20240404,102400,47646707850,26200,26300,26300,26200,5496
20240404,102300,47502443300,26350,26300,26350,26250,3434
20240404,102200,47412154200,26300,26350,26400,26250,13452
20240404,102100,47057963700,26400,26400,26400,26350,2103
20240404,102000,47002452100,26400,26400,26400,26350,5908
20240404,101900,46846509000,26400,26400,26400,26350,2543
20240404,101800,46779420450,26400,26350,26400,26350,2016
20240404,101700,46726230200,26400,26400,26400,26350,3648
20240404,101600,46629981000,26350,26400,26400,26350,2890
20240404,101500,46553794200,26400,26300,26400,26300,3879
20240404,101400,46451551650,26350,26300,26350,26300,5826
20240404,101300,46298268550,26300,26250,26300,26250,3022
20240404,101200,46218875000,26300,26150,26300,26150,9108
20240404,101100,45980048500,26200,26200,26200,26150,4917
20240404,101000,45851313000,26150,26200,26200,26150,1487
20240404,100900,45812383600,26200,26250,26250,26150,13612
20240404,100800,45455770550,26250,26300,26300,26200,18729
20240404,100700,44964069150,26300,26250,26300,26200,7490
20240404,100600,44767460550,26250,26200,26250,26200,3683
20240404,100500,44670858150,26250,26250,26250,26200,3334
20240404,100400,44583393850,26200,26250,26250,26200,3000
20240404,100300,44504683150,26200,26250,26250,26200,1665
20240404,100200,44461010250,26250,26150,26250,26150,11167
20240404,100100,44168486600,26150,26150,26200,26150,5862
20240404,100000,44015051650,26150,26300,26300,26150,16493
20240404,095900,43582722000,26250,26300,26300,26250,6257
20240404,095800,43418409600,26300,26300,26400,26300,18719
20240404,095700,42925889000,26300,26400,26400,26300,8390
20240404,095600,42704832050,26350,26350,26400,26350,3624
20240404,095500,42609257150,26400,26450,26450,26350,14281
20240404,095400,42232220100,26400,26500,26500,26400,17019
20240404,095300,41781711300,26500,26500,26500,26450,5289
20240404,095200,41641594450,26500,26450,26500,26400,12842
20240404,095100,41301992250,26450,26450,26450,26400,3436
20240404,095000,41211132650,26400,26350,26450,26350,11392
20240404,094900,40910381450,26400,26350,26400,26350,4163
20240404,094800,40800634850,26400,26400,26400,26350,3955
20240404,094700,40696377400,26400,26400,26400,26350,3184
20240404,094600,40612378750,26350,26350,26400,26300,4999
20240404,094500,40480632450,26350,26300,26400,26300,6882
20240404,094400,40299279400,26300,26350,26350,26300,4011
20240404,094300,40193668650,26350,26350,26350,26300,5819
20240404,094200,40040594700,26350,26350,26350,26300,5145
20240404,094100,39905080600,26350,26400,26400,26300,5471
20240404,094000,39760952800,26400,26400,26400,26350,7784
20240404,093900,39555767450,26400,26400,26400,26350,2394
20240404,093800,39492585800,26400,26300,26400,26300,6220
20240404,093700,39328635350,26300,26250,26350,26250,8808
20240404,093600,39097093050,26250,26250,26300,26250,2946
20240404,093500,39019708150,26300,26250,26300,26250,5631
20240404,093400,38871824200,26250,26250,26300,26200,7277
20240404,093300,38680913500,26250,26300,26300,26200,12675
20240404,093200,38347955500,26300,26300,26350,26250,12397
20240404,093100,38022177300,26300,26350,26350,26200,25165
20240404,093000,37360956300,26350,26150,26350,26150,15438
20240404,092900,36955954100,26200,26300,26350,26150,48115
20240404,092800,35694259800,26300,26250,26350,26250,20072
20240404,092700,35166309500,26300,26400,26450,26250,35854
20240404,092600,34222777250,26400,26350,26450,26350,18796
20240404,092500,33726670650,26350,26350,26400,26300,18557
20240404,092400,33237835050,26400,26550,26550,26350,42841
20240404,092300,32105239050,26550,26600,26650,26450,43121
20240404,092200,30961126650,26550,26800,26850,26450,35017
20240404,092100,30026700650,26800,26750,26900,26700,118080
20240404,092000,26859431300,26750,26550,26750,26550,71993
20240404,091900,24941559800,26550,26600,26600,26500,34584
20240404,091800,24022996700,26600,26600,26600,26450,40203
20240404,091700,22955997650,26600,26500,26600,26450,70163
20240404,091600,21094763200,26500,26400,26500,26350,32344
20240404,091500,20239424150,26400,26350,26500,26300,61797
20240404,091400,18607359550,26300,26350,26400,26300,28391
20240404,091300,17859143750,26350,26100,26400,26100,79659
20240404,091200,15767895500,26100,26100,26150,26050,17300
20240404,091100,15316391550,26100,26000,26150,25950,28030
20240404,091000,14586458200,26000,26000,26050,25950,13396
20240404,090900,14238305900,26000,26200,26200,26000,54369
20240404,090800,12818146350,26200,26100,26200,26100,37735
20240404,090700,11830443650,26100,26150,26200,26050,33443
20240404,090600,10956788350,26150,25950,26200,25950,54334
20240404,090500,9541152150,25950,25750,25950,25750,30365
20240404,090400,8755857400,25750,25850,25850,25650,21375
20240404,090300,8206011250,25750,25950,26000,25750,35524
20240404,090200,7285981950,25950,25900,26000,25850,32496
20240404,090100,6443342050,25950,26050,26100,25850,48120
20240404,090000,5193601950,26100,25800,26100,25750,200906