KissMeData/051900/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,192200,42801842000,386000,386000,386000,386000,3534
20240403,192100,42801842000,386000,386000,386000,386000,0
20240403,192000,42801842000,386000,386000,386000,386000,0
20240403,191900,42801842000,386000,386000,386000,386000,0
20240403,191800,42801842000,386000,386000,386000,386000,0
20240403,191700,42801842000,386000,386000,386000,386000,0
20240403,191600,42801842000,386000,386000,386000,386000,0
20240403,191500,42801842000,386000,386000,386000,386000,0
20240403,191400,42801842000,386000,386000,386000,386000,0
20240403,191300,42801842000,386000,386000,386000,386000,0
20240403,191200,42801842000,386000,386000,386000,386000,0
20240403,191100,42801842000,386000,386000,386000,386000,0
20240403,191000,42801842000,386000,386000,386000,386000,0
20240403,190900,42801842000,386000,386000,386000,386000,0
20240403,190800,42801842000,386000,386000,386000,386000,0
20240403,190700,42801842000,386000,386000,386000,386000,0
20240403,190600,42801842000,386000,386000,386000,386000,0
20240403,190500,42801842000,386000,386000,386000,386000,0
20240403,190400,42801842000,386000,386000,386000,386000,0
20240403,190300,42801842000,386000,386000,386000,386000,0
20240403,190200,42801842000,386000,386000,386000,386000,0
20240403,190100,42801842000,386000,386000,386000,386000,0
20240403,190000,42801842000,386000,386000,386000,386000,0
20240403,185900,42801842000,386000,386000,386000,386000,0
20240403,185800,42801842000,386000,386000,386000,386000,0
20240403,185700,42801842000,386000,386000,386000,386000,0
20240403,185600,42801842000,386000,386000,386000,386000,0
20240403,185500,42801842000,386000,386000,386000,386000,0
20240403,185400,42801842000,386000,386000,386000,386000,0
20240403,185300,42801842000,386000,386000,386000,386000,0
20240403,185200,42801842000,386000,386000,386000,386000,3534
20240403,185100,42801842000,386000,386000,386000,386000,0
20240403,185000,42801842000,386000,386000,386000,386000,0
20240403,184900,42801842000,386000,386000,386000,386000,0
20240403,184800,42801842000,386000,386000,386000,386000,0
20240403,184700,42801842000,386000,386000,386000,386000,0
20240403,184600,42801842000,386000,386000,386000,386000,0
20240403,184500,42801842000,386000,386000,386000,386000,0
20240403,184400,42801842000,386000,386000,386000,386000,0
20240403,184300,42801842000,386000,386000,386000,386000,0
20240403,184200,42801842000,386000,386000,386000,386000,0
20240403,184100,42801842000,386000,386000,386000,386000,0
20240403,184000,42801842000,386000,386000,386000,386000,0
20240403,183900,42801842000,386000,386000,386000,386000,0
20240403,183800,42801842000,386000,386000,386000,386000,0
20240403,183700,42801842000,386000,386000,386000,386000,0
20240403,183600,42801842000,386000,386000,386000,386000,0
20240403,183500,42801842000,386000,386000,386000,386000,0
20240403,183400,42801842000,386000,386000,386000,386000,0
20240403,183300,42801842000,386000,386000,386000,386000,0
20240403,183200,42801842000,386000,386000,386000,386000,0
20240403,183100,42801842000,386000,386000,386000,386000,0
20240403,183000,42801842000,386000,386000,386000,386000,0
20240403,182900,42801842000,386000,386000,386000,386000,0
20240403,182800,42801842000,386000,386000,386000,386000,0
20240403,182700,42801842000,386000,386000,386000,386000,0
20240403,182600,42801842000,386000,386000,386000,386000,0
20240403,182500,42801842000,386000,386000,386000,386000,0
20240403,182400,42801842000,386000,386000,386000,386000,0
20240403,182300,42801842000,386000,386000,386000,386000,0
20240403,182200,42801842000,386000,386000,386000,386000,3534
20240403,182100,42801842000,386000,386000,386000,386000,0
20240403,182000,42801842000,386000,386000,386000,386000,0
20240403,181900,42801842000,386000,386000,386000,386000,0
20240403,181800,42801842000,386000,386000,386000,386000,0
20240403,181700,42801842000,386000,386000,386000,386000,0
20240403,181600,42801842000,386000,386000,386000,386000,0
20240403,181500,42801842000,386000,386000,386000,386000,0
20240403,181400,42801842000,386000,386000,386000,386000,0
20240403,181300,42801842000,386000,386000,386000,386000,0
20240403,181200,42801842000,386000,386000,386000,386000,0
20240403,181100,42801842000,386000,386000,386000,386000,0
20240403,181000,42801842000,386000,386000,386000,386000,0
20240403,180900,42801842000,386000,386000,386000,386000,0
20240403,180800,42801842000,386000,386000,386000,386000,0
20240403,180700,42801842000,386000,386000,386000,386000,0
20240403,180600,42801842000,386000,386000,386000,386000,0
20240403,180500,42801842000,386000,386000,386000,386000,0
20240403,180400,42801842000,386000,386000,386000,386000,0
20240403,180300,42801842000,386000,386000,386000,386000,0
20240403,180200,42801842000,386000,386000,386000,386000,0
20240403,180100,42801842000,386000,386000,386000,386000,0
20240403,180000,42801842000,386000,386000,386000,386000,0
20240403,175900,42801842000,386000,386000,386000,386000,0
20240403,175800,42801842000,386000,386000,386000,386000,0
20240403,175700,42801842000,386000,386000,386000,386000,0
20240403,175600,42801842000,386000,386000,386000,386000,0
20240403,175500,42801842000,386000,386000,386000,386000,0
20240403,175400,42801842000,386000,386000,386000,386000,0
20240403,175300,42801842000,386000,386000,386000,386000,0
20240403,175200,42801842000,386000,386000,386000,386000,3534
20240403,175100,42801842000,386000,386000,386000,386000,0
20240403,175000,42801842000,386000,386000,386000,386000,0
20240403,174900,42801842000,386000,386000,386000,386000,0
20240403,174800,42801842000,386000,386000,386000,386000,0
20240403,174700,42801842000,386000,386000,386000,386000,0
20240403,174600,42801842000,386000,386000,386000,386000,0
20240403,174500,42801842000,386000,386000,386000,386000,0
20240403,174400,42801842000,386000,386000,386000,386000,0
20240403,174300,42801842000,386000,386000,386000,386000,0
20240403,174200,42801842000,386000,386000,386000,386000,0
20240403,174100,42801842000,386000,386000,386000,386000,0
20240403,174000,42801842000,386000,386000,386000,386000,0
20240403,173900,42801842000,386000,386000,386000,386000,0
20240403,173800,42801842000,386000,386000,386000,386000,0
20240403,173700,42801842000,386000,386000,386000,386000,0
20240403,173600,42801842000,386000,386000,386000,386000,0
20240403,173500,42801842000,386000,386000,386000,386000,0
20240403,173400,42801842000,386000,386000,386000,386000,0
20240403,173300,42801842000,386000,386000,386000,386000,0
20240403,173200,42801842000,386000,386000,386000,386000,0
20240403,173100,42801842000,386000,386000,386000,386000,0
20240403,173000,42801842000,386000,386000,386000,386000,0
20240403,172900,42801842000,386000,386000,386000,386000,0
20240403,172800,42801842000,386000,386000,386000,386000,0
20240403,172700,42801842000,386000,386000,386000,386000,0
20240403,172600,42801842000,386000,386000,386000,386000,0
20240403,172500,42801842000,386000,386000,386000,386000,0
20240403,172400,42801842000,386000,386000,386000,386000,0
20240403,172300,42801842000,386000,386000,386000,386000,0
20240403,172200,42801842000,386000,386000,386000,386000,3534
20240403,172100,42801842000,386000,386000,386000,386000,0
20240403,172000,42801842000,386000,386000,386000,386000,0
20240403,171900,42801842000,386000,386000,386000,386000,0
20240403,171800,42801842000,386000,386000,386000,386000,0
20240403,171700,42801842000,386000,386000,386000,386000,0
20240403,171600,42801842000,386000,386000,386000,386000,0
20240403,171500,42801842000,386000,386000,386000,386000,0
20240403,171400,42801842000,386000,386000,386000,386000,0
20240403,171300,42801842000,386000,386000,386000,386000,0
20240403,171200,42801842000,386000,386000,386000,386000,0
20240403,171100,42801842000,386000,386000,386000,386000,0
20240403,171000,42801842000,386000,386000,386000,386000,0
20240403,170900,42801842000,386000,386000,386000,386000,0
20240403,170800,42801842000,386000,386000,386000,386000,0
20240403,170700,42801842000,386000,386000,386000,386000,0
20240403,170600,42801842000,386000,386000,386000,386000,0
20240403,170500,42801842000,386000,386000,386000,386000,0
20240403,170400,42801842000,386000,386000,386000,386000,0
20240403,170300,42801842000,386000,386000,386000,386000,0
20240403,170200,42801842000,386000,386000,386000,386000,0
20240403,170100,42801842000,386000,386000,386000,386000,0
20240403,170000,42801842000,386000,386000,386000,386000,0
20240403,165900,42801842000,386000,386000,386000,386000,0
20240403,165800,42801842000,386000,386000,386000,386000,0
20240403,165700,42801842000,386000,386000,386000,386000,0
20240403,165600,42801842000,386000,386000,386000,386000,0
20240403,165500,42801842000,386000,386000,386000,386000,0
20240403,165400,42801842000,386000,386000,386000,386000,0
20240403,165300,42801842000,386000,386000,386000,386000,0
20240403,165200,42801842000,386000,386000,386000,386000,3534
20240403,165100,42801842000,386000,386000,386000,386000,0
20240403,165000,42801842000,386000,386000,386000,386000,0
20240403,164900,42801842000,386000,386000,386000,386000,0
20240403,164800,42801842000,386000,386000,386000,386000,0
20240403,164700,42801842000,386000,386000,386000,386000,0
20240403,164600,42801842000,386000,386000,386000,386000,0
20240403,164500,42801842000,386000,386000,386000,386000,0
20240403,164400,42801842000,386000,386000,386000,386000,0
20240403,164300,42801842000,386000,386000,386000,386000,0
20240403,164200,42801842000,386000,386000,386000,386000,0
20240403,164100,42801842000,386000,386000,386000,386000,0
20240403,164000,42801842000,386000,386000,386000,386000,0
20240403,163900,42801842000,386000,386000,386000,386000,0
20240403,163800,42801842000,386000,386000,386000,386000,0
20240403,163700,42801842000,386000,386000,386000,386000,0
20240403,163600,42801842000,386000,386000,386000,386000,0
20240403,163500,42801842000,386000,386000,386000,386000,0
20240403,163400,42801842000,386000,386000,386000,386000,0
20240403,163300,42801842000,386000,386000,386000,386000,0
20240403,163200,42801842000,386000,386000,386000,386000,0
20240403,163100,42801842000,386000,386000,386000,386000,0
20240403,163000,42801842000,386000,386000,386000,386000,0
20240403,162900,42801842000,386000,386000,386000,386000,0
20240403,162800,42801842000,386000,386000,386000,386000,0
20240403,162700,42801842000,386000,386000,386000,386000,0
20240403,162600,42801842000,386000,386000,386000,386000,0
20240403,162500,42801842000,386000,386000,386000,386000,0
20240403,162400,42801842000,386000,386000,386000,386000,0
20240403,162300,42801842000,386000,386000,386000,386000,0
20240403,162200,42801842000,386000,386000,386000,386000,3534
20240403,162100,42801842000,386000,386000,386000,386000,0
20240403,162000,42801842000,386000,386000,386000,386000,0
20240403,161900,42801842000,386000,386000,386000,386000,0
20240403,161800,42801842000,386000,386000,386000,386000,0
20240403,161700,42801842000,386000,386000,386000,386000,0
20240403,161600,42801842000,386000,386000,386000,386000,0
20240403,161500,42801842000,386000,386000,386000,386000,0
20240403,161400,42801842000,386000,386000,386000,386000,0
20240403,161300,42801842000,386000,386000,386000,386000,0
20240403,161200,42801842000,386000,386000,386000,386000,0
20240403,161100,42801842000,386000,386000,386000,386000,0
20240403,161000,42801842000,386000,386000,386000,386000,0
20240403,160900,42801842000,386000,386000,386000,386000,0
20240403,160800,42801842000,386000,386000,386000,386000,0
20240403,160700,42801842000,386000,386000,386000,386000,0
20240403,160600,42801842000,386000,386000,386000,386000,0
20240403,160500,42801842000,386000,386000,386000,386000,0
20240403,160400,42801842000,386000,386000,386000,386000,0
20240403,160300,42801842000,386000,386000,386000,386000,0
20240403,160200,42801842000,386000,386000,386000,386000,0
20240403,160100,42801842000,386000,386000,386000,386000,0
20240403,160000,42801842000,386000,386000,386000,386000,0
20240403,155900,42801842000,386000,386000,386000,386000,0
20240403,155800,42801842000,386000,386000,386000,386000,0
20240403,155700,42801842000,386000,386000,386000,386000,0
20240403,155600,42801842000,386000,386000,386000,386000,0
20240403,155500,42801842000,386000,386000,386000,386000,0
20240403,155400,42801842000,386000,386000,386000,386000,0
20240403,155300,42801842000,386000,386000,386000,386000,0
20240403,155200,42801842000,386000,386000,386000,386000,3534
20240403,155100,42801842000,386000,386000,386000,386000,0
20240403,155000,42801842000,386000,386000,386000,386000,0
20240403,154900,42801842000,386000,386000,386000,386000,0
20240403,154800,42801842000,386000,386000,386000,386000,0
20240403,154700,42801842000,386000,386000,386000,386000,0
20240403,154600,42801842000,386000,386000,386000,386000,0
20240403,154500,42801842000,386000,386000,386000,386000,0
20240403,154400,42801842000,386000,386000,386000,386000,0
20240403,154300,42801842000,386000,386000,386000,386000,0
20240403,154200,42801842000,386000,386000,386000,386000,0
20240403,154100,42801842000,386000,386000,386000,386000,0
20240403,154000,42801842000,386000,386000,386000,386000,0
20240403,153900,42801842000,386000,386000,386000,386000,0
20240403,153800,42801842000,386000,386000,386000,386000,0
20240403,153700,42801842000,386000,386000,386000,386000,0
20240403,153600,42801842000,386000,386000,386000,386000,0
20240403,153500,42801842000,386000,386000,386000,386000,0
20240403,153400,42801842000,386000,386000,386000,386000,0
20240403,153300,42801842000,386000,386000,386000,386000,0
20240403,153200,42801842000,386000,386000,386000,386000,0
20240403,153100,42801842000,386000,386000,386000,386000,0
20240403,153000,42801842000,386000,386000,386000,386000,3534
20240403,152900,41437718000,387000,387000,387000,387000,0
20240403,152800,41437718000,387000,387000,387000,387000,0
20240403,152700,41437718000,387000,387000,387000,387000,0
20240403,152600,41437718000,387000,387000,387000,387000,0
20240403,152500,41437718000,387000,387000,387000,387000,0
20240403,152400,41437718000,387000,387000,387000,387000,0
20240403,152300,41437718000,387000,387000,387000,387000,0
20240403,152200,41437718000,387000,387000,387000,387000,0
20240403,152100,41437718000,387000,387000,387000,387000,0
20240403,152000,41437718000,387000,387000,387000,387000,0
20240403,151900,41437718000,387000,386500,387000,386500,463
20240403,151800,41258621000,387000,386000,387000,386000,333
20240403,151700,41129951000,386000,386000,386500,386000,111
20240403,151600,41087095500,386500,385500,386500,385500,559
20240403,151500,40871359500,385500,386000,386500,385500,1368
20240403,151400,40343610500,386000,386000,386500,386000,179
20240403,151300,40274485500,386000,386500,386500,386000,510
20240403,151200,40077592000,386500,386000,386500,386000,413
20240403,151100,39918109500,386000,386000,386500,386000,147
20240403,151000,39861337000,386000,386000,386500,386000,122
20240403,150900,39814230000,386500,386500,386500,386000,138
20240403,150800,39760940000,386000,386500,386500,386000,184
20240403,150700,39689868000,386000,386000,386500,386000,170
20240403,150600,39624195000,386000,386000,386500,386000,245
20240403,150500,39529530000,386000,386000,386500,386000,213
20240403,150400,39447275000,386500,386500,386500,386000,208
20240403,150300,39366933500,386000,386500,386500,386000,328
20240403,150200,39240282000,386500,386000,386500,386000,235
20240403,150100,39149511500,386500,386000,387000,386000,523
20240403,150000,38947378500,386000,386500,386500,386000,145
20240403,145900,38891369500,386500,386000,386500,386000,203
20240403,145800,38812945000,386500,386000,386500,386000,211
20240403,145700,38731449500,386500,385500,386500,385500,253
20240403,145600,38633718000,386000,386500,387000,386000,1409
20240403,145500,38089639500,386500,387500,387500,386500,163
20240403,145400,38026587000,387500,386500,387500,386500,1065
20240403,145300,37614482000,386500,387000,387000,386500,669
20240403,145200,37355873000,386500,386500,387000,386500,103
20240403,145100,37316025000,386500,387000,387500,386500,197
20240403,145000,37239781000,387000,387000,387500,386500,708
20240403,144900,36965760000,387500,387500,387500,387000,185
20240403,144800,36894101500,387500,387500,387500,387000,165
20240403,144700,36830184500,387500,387500,387500,387000,181
20240403,144600,36760095500,387500,387000,387500,387000,222
20240403,144500,36674112500,387000,387500,387500,387000,110
20240403,144400,36631518500,387500,387000,387500,386500,176
20240403,144300,36563389500,387000,387000,387500,386500,172
20240403,144200,36496852500,387500,387500,387500,387000,154
20240403,144100,36437222500,387500,387000,387500,387000,116
20240403,144000,36392307500,387500,386000,387500,386000,912
20240403,143900,36039763500,386000,386000,386500,386000,151
20240403,143800,35981442500,386000,386500,386500,386000,107
20240403,143700,35940117500,386500,386000,386500,386000,123
20240403,143600,35892614500,386000,386000,386500,386000,199
20240403,143500,35815780500,386500,386500,386500,385500,111
20240403,143400,35772930500,386500,386000,386500,385500,162
20240403,143300,35710393000,386000,386000,386500,386000,93
20240403,143200,35674487500,386000,386000,386500,386000,154
20240403,143100,35615033500,386000,386000,386500,385500,263
20240403,143000,35513528500,386000,385500,386000,385500,150
20240403,142900,35455658000,385500,385500,386000,385500,282
20240403,142800,35346913500,386000,386500,386500,385500,809
20240403,142700,35034650000,386000,386500,386500,386000,142
20240403,142600,34979798000,386500,386500,386500,386000,176
20240403,142500,34911792000,386500,386500,386500,386000,181
20240403,142400,34841896000,386500,386000,386500,386000,114
20240403,142300,34797874500,386000,386000,386500,386000,137
20240403,142200,34744979500,386500,386000,386500,386000,110
20240403,142100,34702488000,386000,386500,386500,386000,155
20240403,142000,34642643000,386500,386000,386500,386000,192
20240403,141900,34568491500,386500,386500,386500,386000,141
20240403,141800,34514012500,386000,386000,386500,386000,104
20240403,141700,34473853500,386000,386000,386500,386000,221
20240403,141600,34388523000,386000,386500,386500,386000,497
20240403,141500,34196649500,386000,386000,386500,386000,157
20240403,141400,34136018500,386000,386000,386500,386000,141
20240403,141300,34081573500,386000,386000,386500,386000,160
20240403,141200,34019811000,386000,386000,386500,386000,228
20240403,141100,33931776000,386500,386000,386500,386000,105
20240403,141000,33891223000,386000,386000,386500,386000,174
20240403,140900,33824036000,386500,386500,386500,386000,118
20240403,140800,33778459500,386500,386000,386500,386000,98
20240403,140700,33740615500,386500,387000,387500,386000,1344
20240403,140600,33221157000,387000,387000,387500,386500,227
20240403,140500,33133327000,387000,387500,387500,386500,104
20240403,140400,33093058000,386500,386500,387000,386500,319
20240403,140300,32969621500,387000,387000,387000,386500,137
20240403,140200,32916651000,387000,387000,387000,386500,110
20240403,140100,32874102000,387000,387000,387000,386500,50
20240403,140000,32854773500,387000,387000,387000,386500,84
20240403,135900,32822292500,386500,386500,387000,386500,152
20240403,135800,32763530000,386500,387000,387000,386500,85
20240403,135700,32730652000,387000,386500,387000,386500,159
20240403,135600,32669177000,387000,387000,387000,386500,108
20240403,135500,32627427000,386500,386500,387000,386500,316
20240403,135400,32505220500,387000,386500,387000,386500,94
20240403,135300,32468881500,386500,387000,387000,386500,102
20240403,135200,32429431000,386500,386500,387000,386500,148
20240403,135100,32372215500,386500,386500,387000,386500,42
20240403,135000,32355976500,386500,386500,387000,386500,100
20240403,134900,32317303500,387000,387000,387500,386500,395
20240403,134800,32164439500,387000,387000,387500,387000,140
20240403,134700,32110234000,387500,387000,387500,387000,84
20240403,134600,32077715500,387000,387500,387500,387000,15
20240403,134500,32071905500,387000,387500,387500,387000,90
20240403,134400,32037064000,387500,388000,388000,387500,101
20240403,134300,31997923500,387500,388000,388000,387500,93
20240403,134200,31961866000,387500,388000,388000,387500,80
20240403,134100,31930851500,388000,387500,388000,387000,382
20240403,134000,31782819000,387000,387500,387500,386500,280
20240403,133900,31674449500,387000,387500,387500,387000,96
20240403,133800,31637281000,387000,387000,387500,387000,211
20240403,133700,31555571000,387000,387000,387500,387000,74
20240403,133600,31526922000,387000,387500,387500,387000,56
20240403,133500,31505242500,387500,387500,387500,387000,70
20240403,133400,31478138000,387500,387000,387500,387000,180
20240403,133300,31408458500,387500,387500,387500,387000,108
20240403,133200,31366653500,387500,387500,387500,387000,105
20240403,133100,31325971500,387500,387000,387500,387000,47
20240403,133000,31307763000,387000,388000,388000,387000,236
20240403,132900,31216284500,387500,388000,388500,387500,273
20240403,132800,31110369500,387500,386500,388000,386500,479
20240403,132700,30924884000,387000,386500,387000,386500,122
20240403,132600,30877712000,387000,387000,387000,386500,128
20240403,132500,30828198500,386500,387000,387000,386500,87
20240403,132400,30794552500,386500,386500,387000,386000,83
20240403,132300,30762473000,386500,386500,387000,386500,318
20240403,132200,30639457500,386000,386500,387000,386000,73
20240403,132100,30611244000,386500,386500,387000,386500,292
20240403,132000,30498380000,386500,386500,387000,386500,177
20240403,131900,30429929000,386500,386500,387000,386500,44
20240403,131800,30412919500,386500,386500,387000,386500,129
20240403,131700,30363043500,386500,387500,387500,386500,314
20240403,131600,30241531500,387000,387500,388000,387000,304
20240403,131500,30123776000,388000,387500,388000,387500,87
20240403,131400,30090045500,388000,388000,388000,387500,42
20240403,131300,30073757500,388000,388000,388000,387500,94
20240403,131200,30037311500,388000,387000,388000,387000,625
20240403,131100,29795138000,387000,387500,387500,387000,116
20240403,131000,29750227000,387500,387500,387500,387000,25
20240403,130900,29740545500,387000,387000,387500,387000,42
20240403,130800,29724284000,387000,387000,387500,387000,82
20240403,130700,29692538500,387000,386000,387000,386000,1263
20240403,130600,29204093000,386500,386000,386500,386000,237
20240403,130500,29112591000,386000,386000,386500,386000,83
20240403,130400,29080544000,386000,386000,386500,386000,81
20240403,130300,29049276000,386000,385500,386500,385500,186
20240403,130200,28977490000,385500,385500,386000,385500,50
20240403,130100,28958209000,385500,386000,386000,385500,139
20240403,130000,28904595500,386000,386000,386000,385500,202
20240403,125900,28826653000,386000,385500,386000,385500,61
20240403,125800,28803131000,386000,386000,386500,385500,108
20240403,125700,28761443500,386500,386000,386500,385500,428
20240403,125600,28596231000,385500,386000,386000,385500,381
20240403,125500,28449234000,386000,386000,386500,386000,84
20240403,125400,28416805000,386000,386000,386500,386000,205
20240403,125300,28337623000,386000,386000,386500,386000,76
20240403,125200,28308278500,386000,386500,386500,386000,158
20240403,125100,28247258500,386500,386500,386500,386000,48
20240403,125000,28228728000,386500,386000,386500,386000,79
20240403,124900,28198227500,386000,386000,386500,386000,103
20240403,124800,28158467500,386000,386000,386500,386000,40
20240403,124700,28143026500,386500,386500,386500,386000,56
20240403,124600,28121394500,386500,386500,387000,386000,128
20240403,124500,28071945500,386500,386500,387000,386500,163
20240403,124400,28008940000,387000,387000,387500,387000,165
20240403,124300,27945083000,387000,387000,387500,387000,134
20240403,124200,27893196500,387000,387000,387500,387000,89
20240403,124100,27858749500,387000,387000,387500,387000,223
20240403,124000,27772422000,387000,386500,387000,386500,112
20240403,123900,27729086500,386500,386500,387000,386000,407
20240403,123800,27571791500,386500,386000,386500,386000,81
20240403,123700,27540515500,386500,386500,386500,386000,198
20240403,123600,27464075000,386500,385500,386500,385500,142
20240403,123500,27409291000,386000,385500,386000,385500,56
20240403,123400,27387702000,385500,386500,386500,385500,155
20240403,123300,27327920000,386500,386000,386500,385500,150
20240403,123200,27270021000,386500,386000,386500,386000,101
20240403,123100,27231023500,386000,385500,386000,385500,126
20240403,123000,27182417000,385500,386000,386500,385500,120
20240403,122900,27136120000,386000,385500,386000,385000,177
20240403,122800,27067877500,385000,385500,385500,385000,113
20240403,122700,27024334000,385000,385500,386000,385000,511
20240403,122600,26827331500,385500,386000,386000,385500,93
20240403,122500,26791458000,386000,386000,386000,385500,205
20240403,122400,26712374500,386000,386000,386500,385500,119
20240403,122300,26666447000,386000,386000,386500,385500,182
20240403,122200,26596201000,386000,385000,386000,385000,270
20240403,122100,26492110500,385000,385000,385500,385000,89
20240403,122000,26457828000,385500,385500,386000,385000,395
20240403,121900,26305627000,385500,385500,386000,385500,284
20240403,121800,26196130000,386000,386000,386000,385500,485
20240403,121700,26009090000,386000,386500,386500,386000,548
20240403,121600,25797457000,386500,387000,387500,386500,942
20240403,121500,25432905000,387000,387500,387500,387000,258
20240403,121400,25332968000,387500,387500,387500,387000,242
20240403,121300,25239270000,387500,388000,388000,387000,523
20240403,121200,25036599500,387500,388500,388500,387500,1275
20240403,121100,24542136000,388500,388000,388500,388000,67
20240403,121000,24516122000,388500,388500,388500,388000,216
20240403,120900,24432262000,388000,388500,388500,388000,90
20240403,120800,24397319500,388000,388000,388500,388000,134
20240403,120700,24345319500,388000,388500,388500,388000,132
20240403,120600,24294081500,388500,388500,388500,388000,209
20240403,120500,24212926000,388000,388500,388500,388000,162
20240403,120400,24150050500,388500,388000,388500,388000,452
20240403,120300,23974504000,388500,388500,388500,388000,103
20240403,120200,23934531000,388000,388000,388500,388000,138
20240403,120100,23880981500,388000,388500,388500,388000,138
20240403,120000,23827421500,388500,388500,388500,388000,88
20240403,115900,23793263000,388000,388500,389000,388000,1137
20240403,115800,23351545000,388500,389000,389000,388500,226
20240403,115700,23263663500,388500,389000,389000,388500,122
20240403,115600,23216255500,388500,389000,389000,388500,209
20240403,115500,23135044000,388500,388500,389000,388500,92
20240403,115400,23099298000,388500,388500,389000,388500,154
20240403,115300,23039436000,389000,388500,389000,388500,125
20240403,115200,22990868500,389000,388500,389000,388500,88
20240403,115100,22956666500,388500,388500,389000,388500,212
20240403,115000,22874261500,389000,389000,389500,388500,98
20240403,114900,22836171500,389000,388500,389500,388500,61
20240403,114800,22812446500,389500,389000,389500,388500,162
20240403,114700,22749448500,389000,389000,389500,389000,58
20240403,114600,22726872000,389500,389500,389500,389000,241
20240403,114500,22633119500,389000,389500,389500,389000,188
20240403,114400,22559979500,389500,389500,389500,389000,222
20240403,114300,22473584500,389000,389500,390000,389000,243
20240403,114200,22378968000,390000,390000,390500,389500,139
20240403,114100,22324758500,390000,390000,390500,390000,75
20240403,114000,22295501500,390000,389500,390500,389500,172
20240403,113900,22228429000,389500,389500,390500,389500,94
20240403,113800,22191804000,389500,390000,390500,389500,116
20240403,113700,22146580500,390500,389500,390500,389500,147
20240403,113600,22089243500,389500,390000,390000,389500,21
20240403,113500,22081057000,389500,390000,390500,389500,127
20240403,113400,22031520000,390000,390500,390500,390000,34
20240403,113300,22018254000,390500,389000,390500,388500,463
20240403,113200,21837775500,388500,388500,389500,388500,62
20240403,113100,21813669000,389000,388500,389500,388500,140
20240403,113000,21759227000,389500,389000,389500,388500,142
20240403,112900,21703984500,389500,389000,389500,389000,72
20240403,112800,21675957000,389000,389000,389500,389000,151
20240403,112700,21617198000,389500,389000,389500,389000,104
20240403,112600,21576732000,389500,389500,389500,389000,112
20240403,112500,21533160000,389000,389000,389500,389000,73
20240403,112400,21504759000,389000,389500,389500,389000,114
20240403,112300,21460406000,389000,389000,389500,389000,146
20240403,112200,21403590500,389500,389000,389500,389000,228
20240403,112100,21314887000,389500,389500,389500,389000,93
20240403,112000,21278703000,389000,389000,389500,389000,101
20240403,111900,21239410500,389500,389500,390000,389000,170
20240403,111800,21173220000,389500,389500,390000,389500,99
20240403,111700,21134655000,389500,389500,390000,389000,139
20240403,111600,21080519500,390000,390000,390000,389500,95
20240403,111500,21043506500,389500,389500,390000,389000,110
20240403,111400,21000638500,389500,389000,390000,389000,113
20240403,111300,20956624500,389500,389500,390000,389000,204
20240403,111200,20877181500,389000,388500,389500,388500,201
20240403,111100,20798984500,389000,389500,389500,388500,319
20240403,111000,20674966500,389500,389000,389500,388500,195
20240403,110900,20599109500,389000,389000,389500,389000,201
20240403,110800,20520905000,389000,389500,389500,389000,211
20240403,110700,20438820500,389500,389000,389500,389000,127
20240403,110600,20389411500,389500,390000,390500,389000,203
20240403,110500,20310332000,390000,389500,390500,389500,126
20240403,110400,20261204500,389500,390000,390000,389500,114
20240403,110300,20216774500,390000,390000,390500,389500,124
20240403,110200,20168435000,390000,390500,390500,389500,306
20240403,110100,20049106000,390000,390000,390500,390000,110
20240403,110000,20006202500,390500,390500,390500,390000,119
20240403,105900,19959761000,390000,391000,391000,390000,177
20240403,105800,19890641500,390500,391000,391000,390500,122
20240403,105700,19842985500,391000,391500,392000,390500,461
20240403,105600,19662639000,391500,391500,392000,391500,103
20240403,105500,19622310000,392000,392000,392000,391500,197
20240403,105400,19545159500,391500,391500,392000,391500,84
20240403,105300,19512263500,392000,392000,392000,391500,82
20240403,105200,19480124500,392000,392000,392000,391500,160
20240403,105100,19417458500,391500,391000,392000,391000,274
20240403,105000,19310190500,391000,391000,391500,390500,157
20240403,104900,19248809000,390500,391500,391500,390500,161
20240403,104800,19185848000,391000,391000,391500,390500,164
20240403,104700,19121703000,391000,391500,391500,390000,219
20240403,104600,19036172000,391500,391000,391500,390500,124
20240403,104500,18987680500,391000,391000,391500,390500,51
20240403,104400,18967744000,391000,390500,391500,390000,163
20240403,104300,18904028000,390500,392000,392000,390500,233
20240403,104200,18812891500,392000,391000,392000,391000,339
20240403,104100,18680203500,391500,389500,391500,389500,263
20240403,104000,18577553000,389500,389500,390000,389500,158
20240403,103900,18516002500,389500,388000,390000,388000,1095
20240403,103800,18090205000,388000,388500,388500,388000,227
20240403,103700,18002082500,388500,388500,388500,388000,226
20240403,103600,17914347500,388500,388500,388500,388000,437
20240403,103500,17744715500,388500,388500,388500,388000,147
20240403,103400,17687669000,388500,388500,389000,388000,487
20240403,103300,17498525000,388500,389000,389500,388500,730
20240403,103200,17214573500,389500,390000,390000,389000,632
20240403,103100,16968458500,389500,390500,390500,389500,329
20240403,103000,16840150000,390000,390000,390500,390000,277
20240403,102900,16732030500,390000,390500,390500,390000,203
20240403,102800,16652840000,390500,390500,391000,390000,352
20240403,102700,16515379500,391000,391000,391000,390500,184
20240403,102600,16443451500,390500,391000,391000,390500,105
20240403,102500,16402446000,391000,391500,391500,391000,201
20240403,102400,16323841000,391500,391500,393000,391000,553
20240403,102300,16107171000,391000,391500,391500,391000,42
20240403,102200,16090734500,391500,391000,391500,390500,153
20240403,102100,16030918500,391000,391000,391500,390500,69
20240403,102000,16003954500,391000,390000,392000,389500,673
20240403,101900,15741177000,389500,389500,390000,389500,65
20240403,101800,15715843500,389500,390000,390000,389500,198
20240403,101700,15638698500,390000,389500,390000,389500,91
20240403,101600,15603230500,390000,390000,390000,389500,148
20240403,101500,15545527000,389500,390000,390000,389500,189
20240403,101400,15471880500,389500,390000,390000,389500,163
20240403,101300,15408383500,390000,389500,390000,389500,128
20240403,101200,15358507000,389500,390000,390000,389500,133
20240403,101100,15306664000,389500,390500,390500,389500,665
20240403,101000,15047305000,390500,390000,390500,389500,651
20240403,100900,14793481000,389500,390000,390000,389000,517
20240403,100800,14592283000,389000,390000,390500,389000,2533
20240403,100700,13604498000,390500,390500,391000,390000,773
20240403,100600,13302624500,390500,391000,391000,390500,214
20240403,100500,13218971000,391000,391000,391500,391000,491
20240403,100400,13026965000,391000,390500,391500,390500,466
20240403,100300,12844855500,391000,391500,392000,390500,1785
20240403,100200,12146633000,391500,392000,392000,391500,886
20240403,100100,11799360500,392000,392000,392500,392000,431
20240403,100000,11630405000,392500,393000,393000,392000,346
20240403,095900,11494640000,392500,392500,393000,392500,197
20240403,095800,11417262000,393000,393000,393000,392500,271
20240403,095700,11310868500,392500,392500,393000,392500,140
20240403,095600,11255917500,393000,393000,393500,392500,860
20240403,095500,10917922000,393000,393500,393500,393000,245
20240403,095400,10821581500,393500,394000,394000,393000,627
20240403,095300,10574817000,394000,394500,394500,394000,134
20240403,095200,10522015500,394000,395000,395000,394000,266
20240403,095100,10417123000,395000,395500,396500,394500,672
20240403,095000,10151493500,395500,393500,395500,393500,438
20240403,094900,9978652500,393500,394000,394000,393500,357
20240403,094800,9838041500,394000,394000,394500,393000,198
20240403,094700,9760118500,394500,393500,394500,393500,116
20240403,094600,9714451000,393500,394000,394000,393500,84
20240403,094500,9681375000,393500,393500,394500,393500,184
20240403,094400,9608930500,394000,394000,394500,393500,84
20240403,094300,9575840000,394000,394000,394500,394000,93
20240403,094200,9539197500,394500,394000,394500,394000,90
20240403,094100,9503728000,393500,393500,394500,393500,271
20240403,094000,9396972500,393000,393500,394000,393000,275
20240403,093900,9288763500,393500,393500,394000,393500,84
20240403,093800,9255705500,394000,393000,394000,393000,515
20240403,093700,9053134000,393500,393000,394000,393000,1105
20240403,093600,8618652500,393000,393500,394500,393000,378
20240403,093500,8469880000,394000,394000,394500,393500,310
20240403,093400,8347765500,394000,394500,395000,394000,189
20240403,093300,8273281000,394500,394500,395000,394000,529
20240403,093200,8064573000,394500,393000,394500,393000,571
20240403,093100,7839798500,393500,393500,394000,393500,180
20240403,093000,7768942000,393500,393000,394500,393000,750
20240403,092900,7473544500,393500,393500,394000,393500,534
20240403,092800,7263413000,394000,393500,394000,393500,161
20240403,092700,7200012500,394000,394000,394000,393500,289
20240403,092600,7086245500,393500,393500,394000,393500,206
20240403,092500,7005169500,393500,394000,394500,393500,485
20240403,092400,6814117500,393500,394500,394500,393500,424
20240403,092300,6647158000,394000,394000,394500,394000,103
20240403,092200,6606542500,394500,393500,395000,393500,471
20240403,092100,6420870000,393500,393500,394000,393500,84
20240403,092000,6387812500,393500,394000,395000,393500,318
20240403,091900,6262470500,393500,393500,394000,393000,305
20240403,091800,6142541500,394000,393500,394000,393000,416
20240403,091700,5978954500,394000,394500,395000,393000,1503
20240403,091600,5387282500,394000,394000,395000,393500,658
20240403,091500,5127921000,394000,394500,395000,393500,571
20240403,091400,4903030500,394500,394000,395000,393500,200
20240403,091300,4824193000,393500,394000,397000,393500,964
20240403,091200,4444069500,394000,394000,394500,393500,431
20240403,091100,4274297500,394000,395000,395000,394000,1022
20240403,091000,3871469500,395000,395500,395500,394500,900
20240403,090900,3516141000,395000,395500,395500,395000,781
20240403,090800,3207406000,396000,395500,396000,395000,568
20240403,090700,2982868500,395500,396000,396500,395000,1317
20240403,090600,2461734000,396000,396500,397500,396000,525
20240403,090500,2253500000,396500,396000,398000,396000,440
20240403,090400,2078802500,396500,396000,397500,395000,1008
20240403,090300,1679667500,396000,395000,396500,394000,1144
20240403,090200,1227782000,395000,397000,397500,395000,1231
20240403,090100,740273000,397000,397000,397500,397000,361
20240403,090000,596924000,397000,398000,398500,397000,1486