KissMeData/080220/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,201700,195638566200,28450,28450,28450,28450,87819
20240404,201600,195638566200,28450,28450,28450,28450,0
20240404,201500,195638566200,28450,28450,28450,28450,0
20240404,201400,195638566200,28450,28450,28450,28450,0
20240404,201300,195638566200,28450,28450,28450,28450,0
20240404,201200,195638566200,28450,28450,28450,28450,0
20240404,201100,195638566200,28450,28450,28450,28450,0
20240404,201000,195638566200,28450,28450,28450,28450,0
20240404,200900,195638566200,28450,28450,28450,28450,0
20240404,200800,195638566200,28450,28450,28450,28450,0
20240404,200700,195638566200,28450,28450,28450,28450,0
20240404,200600,195638566200,28450,28450,28450,28450,0
20240404,200500,195638566200,28450,28450,28450,28450,0
20240404,200400,195638566200,28450,28450,28450,28450,0
20240404,200300,195638566200,28450,28450,28450,28450,0
20240404,200200,195638566200,28450,28450,28450,28450,0
20240404,200100,195638566200,28450,28450,28450,28450,0
20240404,200000,195638566200,28450,28450,28450,28450,0
20240404,195900,195638566200,28450,28450,28450,28450,0
20240404,195800,195638566200,28450,28450,28450,28450,0
20240404,195700,195638566200,28450,28450,28450,28450,0
20240404,195600,195638566200,28450,28450,28450,28450,0
20240404,195500,195638566200,28450,28450,28450,28450,0
20240404,195400,195638566200,28450,28450,28450,28450,0
20240404,195300,195638566200,28450,28450,28450,28450,0
20240404,195200,195638566200,28450,28450,28450,28450,0
20240404,195100,195638566200,28450,28450,28450,28450,0
20240404,195000,195638566200,28450,28450,28450,28450,0
20240404,194900,195638566200,28450,28450,28450,28450,0
20240404,194800,195638566200,28450,28450,28450,28450,0
20240404,194700,195638566200,28450,28450,28450,28450,87819
20240404,194600,195638566200,28450,28450,28450,28450,0
20240404,194500,195638566200,28450,28450,28450,28450,0
20240404,194400,195638566200,28450,28450,28450,28450,0
20240404,194300,195638566200,28450,28450,28450,28450,0
20240404,194200,195638566200,28450,28450,28450,28450,0
20240404,194100,195638566200,28450,28450,28450,28450,0
20240404,194000,195638566200,28450,28450,28450,28450,0
20240404,193900,195638566200,28450,28450,28450,28450,0
20240404,193800,195638566200,28450,28450,28450,28450,0
20240404,193700,195638566200,28450,28450,28450,28450,0
20240404,193600,195638566200,28450,28450,28450,28450,0
20240404,193500,195638566200,28450,28450,28450,28450,0
20240404,193400,195638566200,28450,28450,28450,28450,0
20240404,193300,195638566200,28450,28450,28450,28450,0
20240404,193200,195638566200,28450,28450,28450,28450,0
20240404,193100,195638566200,28450,28450,28450,28450,0
20240404,193000,195638566200,28450,28450,28450,28450,0
20240404,192900,195638566200,28450,28450,28450,28450,0
20240404,192800,195638566200,28450,28450,28450,28450,0
20240404,192700,195638566200,28450,28450,28450,28450,0
20240404,192600,195638566200,28450,28450,28450,28450,0
20240404,192500,195638566200,28450,28450,28450,28450,0
20240404,192400,195638566200,28450,28450,28450,28450,0
20240404,192300,195638566200,28450,28450,28450,28450,0
20240404,192200,195638566200,28450,28450,28450,28450,0
20240404,192100,195638566200,28450,28450,28450,28450,0
20240404,192000,195638566200,28450,28450,28450,28450,0
20240404,191900,195638566200,28450,28450,28450,28450,0
20240404,191800,195638566200,28450,28450,28450,28450,0
20240404,191700,195638566200,28450,28450,28450,28450,87819
20240404,191600,195638566200,28450,28450,28450,28450,0
20240404,191500,195638566200,28450,28450,28450,28450,0
20240404,191400,195638566200,28450,28450,28450,28450,0
20240404,191300,195638566200,28450,28450,28450,28450,0
20240404,191200,195638566200,28450,28450,28450,28450,0
20240404,191100,195638566200,28450,28450,28450,28450,0
20240404,191000,195638566200,28450,28450,28450,28450,0
20240404,190900,195638566200,28450,28450,28450,28450,0
20240404,190800,195638566200,28450,28450,28450,28450,0
20240404,190700,195638566200,28450,28450,28450,28450,0
20240404,190600,195638566200,28450,28450,28450,28450,0
20240404,190500,195638566200,28450,28450,28450,28450,0
20240404,190400,195638566200,28450,28450,28450,28450,0
20240404,190300,195638566200,28450,28450,28450,28450,0
20240404,190200,195638566200,28450,28450,28450,28450,0
20240404,190100,195638566200,28450,28450,28450,28450,0
20240404,190000,195638566200,28450,28450,28450,28450,0
20240404,185900,195638566200,28450,28450,28450,28450,0
20240404,185800,195638566200,28450,28450,28450,28450,0
20240404,185700,195638566200,28450,28450,28450,28450,0
20240404,185600,195638566200,28450,28450,28450,28450,0
20240404,185500,195638566200,28450,28450,28450,28450,0
20240404,185400,195638566200,28450,28450,28450,28450,0
20240404,185300,195638566200,28450,28450,28450,28450,0
20240404,185200,195638566200,28450,28450,28450,28450,0
20240404,185100,195638566200,28450,28450,28450,28450,0
20240404,185000,195638566200,28450,28450,28450,28450,0
20240404,184900,195638566200,28450,28450,28450,28450,0
20240404,184800,195638566200,28450,28450,28450,28450,0
20240404,184700,195638566200,28450,28450,28450,28450,87819
20240404,184600,195638566200,28450,28450,28450,28450,0
20240404,184500,195638566200,28450,28450,28450,28450,0
20240404,184400,195638566200,28450,28450,28450,28450,0
20240404,184300,195638566200,28450,28450,28450,28450,0
20240404,184200,195638566200,28450,28450,28450,28450,0
20240404,184100,195638566200,28450,28450,28450,28450,0
20240404,184000,195638566200,28450,28450,28450,28450,0
20240404,183900,195638566200,28450,28450,28450,28450,0
20240404,183800,195638566200,28450,28450,28450,28450,0
20240404,183700,195638566200,28450,28450,28450,28450,0
20240404,183600,195638566200,28450,28450,28450,28450,0
20240404,183500,195638566200,28450,28450,28450,28450,0
20240404,183400,195638566200,28450,28450,28450,28450,0
20240404,183300,195638566200,28450,28450,28450,28450,0
20240404,183200,195638566200,28450,28450,28450,28450,0
20240404,183100,195638566200,28450,28450,28450,28450,0
20240404,183000,195638566200,28450,28450,28450,28450,0
20240404,182900,195638566200,28450,28450,28450,28450,0
20240404,182800,195638566200,28450,28450,28450,28450,0
20240404,182700,195638566200,28450,28450,28450,28450,0
20240404,182600,195638566200,28450,28450,28450,28450,0
20240404,182500,195638566200,28450,28450,28450,28450,0
20240404,182400,195638566200,28450,28450,28450,28450,0
20240404,182300,195638566200,28450,28450,28450,28450,0
20240404,182200,195638566200,28450,28450,28450,28450,0
20240404,182100,195638566200,28450,28450,28450,28450,0
20240404,182000,195638566200,28450,28450,28450,28450,0
20240404,181900,195638566200,28450,28450,28450,28450,0
20240404,181800,195638566200,28450,28450,28450,28450,0
20240404,181700,195638566200,28450,28450,28450,28450,87819
20240404,181600,195638566200,28450,28450,28450,28450,0
20240404,181500,195638566200,28450,28450,28450,28450,0
20240404,181400,195638566200,28450,28450,28450,28450,0
20240404,181300,195638566200,28450,28450,28450,28450,0
20240404,181200,195638566200,28450,28450,28450,28450,0
20240404,181100,195638566200,28450,28450,28450,28450,0
20240404,181000,195638566200,28450,28450,28450,28450,0
20240404,180900,195638566200,28450,28450,28450,28450,0
20240404,180800,195638566200,28450,28450,28450,28450,0
20240404,180700,195638566200,28450,28450,28450,28450,0
20240404,180600,195638566200,28450,28450,28450,28450,0
20240404,180500,195638566200,28450,28450,28450,28450,0
20240404,180400,195638566200,28450,28450,28450,28450,0
20240404,180300,195638566200,28450,28450,28450,28450,0
20240404,180200,195638566200,28450,28450,28450,28450,0
20240404,180100,195638566200,28450,28450,28450,28450,0
20240404,180000,195638566200,28450,28450,28450,28450,0
20240404,175900,195638566200,28450,28450,28450,28450,0
20240404,175800,195638566200,28450,28450,28450,28450,0
20240404,175700,195638566200,28450,28450,28450,28450,0
20240404,175600,195638566200,28450,28450,28450,28450,0
20240404,175500,195638566200,28450,28450,28450,28450,0
20240404,175400,195638566200,28450,28450,28450,28450,0
20240404,175300,195638566200,28450,28450,28450,28450,0
20240404,175200,195638566200,28450,28450,28450,28450,0
20240404,175100,195638566200,28450,28450,28450,28450,0
20240404,175000,195638566200,28450,28450,28450,28450,0
20240404,174900,195638566200,28450,28450,28450,28450,0
20240404,174800,195638566200,28450,28450,28450,28450,0
20240404,174700,195638566200,28450,28450,28450,28450,87819
20240404,174600,195638566200,28450,28450,28450,28450,0
20240404,174500,195638566200,28450,28450,28450,28450,0
20240404,174400,195638566200,28450,28450,28450,28450,0
20240404,174300,195638566200,28450,28450,28450,28450,0
20240404,174200,195638566200,28450,28450,28450,28450,0
20240404,174100,195638566200,28450,28450,28450,28450,0
20240404,174000,195638566200,28450,28450,28450,28450,0
20240404,173900,195638566200,28450,28450,28450,28450,0
20240404,173800,195638566200,28450,28450,28450,28450,0
20240404,173700,195638566200,28450,28450,28450,28450,0
20240404,173600,195638566200,28450,28450,28450,28450,0
20240404,173500,195638566200,28450,28450,28450,28450,0
20240404,173400,195638566200,28450,28450,28450,28450,0
20240404,173300,195638566200,28450,28450,28450,28450,0
20240404,173200,195638566200,28450,28450,28450,28450,0
20240404,173100,195638566200,28450,28450,28450,28450,0
20240404,173000,195638566200,28450,28450,28450,28450,0
20240404,172900,195638566200,28450,28450,28450,28450,0
20240404,172800,195638566200,28450,28450,28450,28450,0
20240404,172700,195638566200,28450,28450,28450,28450,0
20240404,172600,195638566200,28450,28450,28450,28450,0
20240404,172500,195638566200,28450,28450,28450,28450,0
20240404,172400,195638566200,28450,28450,28450,28450,0
20240404,172300,195638566200,28450,28450,28450,28450,0
20240404,172200,195638566200,28450,28450,28450,28450,0
20240404,172100,195638566200,28450,28450,28450,28450,0
20240404,172000,195638566200,28450,28450,28450,28450,0
20240404,171900,195638566200,28450,28450,28450,28450,0
20240404,171800,195638566200,28450,28450,28450,28450,0
20240404,171700,195638566200,28450,28450,28450,28450,87819
20240404,171600,195638566200,28450,28450,28450,28450,0
20240404,171500,195638566200,28450,28450,28450,28450,0
20240404,171400,195638566200,28450,28450,28450,28450,0
20240404,171300,195638566200,28450,28450,28450,28450,0
20240404,171200,195638566200,28450,28450,28450,28450,0
20240404,171100,195638566200,28450,28450,28450,28450,0
20240404,171000,195638566200,28450,28450,28450,28450,0
20240404,170900,195638566200,28450,28450,28450,28450,0
20240404,170800,195638566200,28450,28450,28450,28450,0
20240404,170700,195638566200,28450,28450,28450,28450,0
20240404,170600,195638566200,28450,28450,28450,28450,0
20240404,170500,195638566200,28450,28450,28450,28450,0
20240404,170400,195638566200,28450,28450,28450,28450,0
20240404,170300,195638566200,28450,28450,28450,28450,0
20240404,170200,195638566200,28450,28450,28450,28450,0
20240404,170100,195638566200,28450,28450,28450,28450,0
20240404,170000,195638566200,28450,28450,28450,28450,0
20240404,165900,195638566200,28450,28450,28450,28450,0
20240404,165800,195638566200,28450,28450,28450,28450,0
20240404,165700,195638566200,28450,28450,28450,28450,0
20240404,165600,195638566200,28450,28450,28450,28450,0
20240404,165500,195638566200,28450,28450,28450,28450,0
20240404,165400,195638566200,28450,28450,28450,28450,0
20240404,165300,195638566200,28450,28450,28450,28450,0
20240404,165200,195638566200,28450,28450,28450,28450,0
20240404,165100,195638566200,28450,28450,28450,28450,0
20240404,165000,195638566200,28450,28450,28450,28450,0
20240404,164900,195638566200,28450,28450,28450,28450,0
20240404,164800,195638566200,28450,28450,28450,28450,0
20240404,164700,195638566200,28450,28450,28450,28450,87819
20240404,164600,195638566200,28450,28450,28450,28450,0
20240404,164500,195638566200,28450,28450,28450,28450,0
20240404,164400,195638566200,28450,28450,28450,28450,0
20240404,164300,195638566200,28450,28450,28450,28450,0
20240404,164200,195638566200,28450,28450,28450,28450,0
20240404,164100,195638566200,28450,28450,28450,28450,0
20240404,164000,195638566200,28450,28450,28450,28450,0
20240404,163900,195638566200,28450,28450,28450,28450,0
20240404,163800,195638566200,28450,28450,28450,28450,0
20240404,163700,195638566200,28450,28450,28450,28450,0
20240404,163600,195638566200,28450,28450,28450,28450,0
20240404,163500,195638566200,28450,28450,28450,28450,0
20240404,163400,195638566200,28450,28450,28450,28450,0
20240404,163300,195638566200,28450,28450,28450,28450,0
20240404,163200,195638566200,28450,28450,28450,28450,0
20240404,163100,195638566200,28450,28450,28450,28450,0
20240404,163000,195638566200,28450,28450,28450,28450,0
20240404,162900,195638566200,28450,28450,28450,28450,0
20240404,162800,195638566200,28450,28450,28450,28450,0
20240404,162700,195638566200,28450,28450,28450,28450,0
20240404,162600,195638566200,28450,28450,28450,28450,0
20240404,162500,195638566200,28450,28450,28450,28450,0
20240404,162400,195638566200,28450,28450,28450,28450,0
20240404,162300,195638566200,28450,28450,28450,28450,0
20240404,162200,195638566200,28450,28450,28450,28450,0
20240404,162100,195638566200,28450,28450,28450,28450,0
20240404,162000,195638566200,28450,28450,28450,28450,0
20240404,161900,195638566200,28450,28450,28450,28450,0
20240404,161800,195638566200,28450,28450,28450,28450,0
20240404,161700,195638566200,28450,28450,28450,28450,87819
20240404,161600,195638566200,28450,28450,28450,28450,0
20240404,161500,195638566200,28450,28450,28450,28450,0
20240404,161400,195638566200,28450,28450,28450,28450,0
20240404,161300,195638566200,28450,28450,28450,28450,0
20240404,161200,195638566200,28450,28450,28450,28450,0
20240404,161100,195638566200,28450,28450,28450,28450,0
20240404,161000,195638566200,28450,28450,28450,28450,0
20240404,160900,195638566200,28450,28450,28450,28450,0
20240404,160800,195638566200,28450,28450,28450,28450,0
20240404,160700,195638566200,28450,28450,28450,28450,0
20240404,160600,195638566200,28450,28450,28450,28450,0
20240404,160500,195638566200,28450,28450,28450,28450,0
20240404,160400,195638566200,28450,28450,28450,28450,0
20240404,160300,195638566200,28450,28450,28450,28450,0
20240404,160200,195638566200,28450,28450,28450,28450,0
20240404,160100,195638566200,28450,28450,28450,28450,0
20240404,160000,195638566200,28450,28450,28450,28450,0
20240404,155900,195638566200,28450,28450,28450,28450,0
20240404,155800,195638566200,28450,28450,28450,28450,0
20240404,155700,195638566200,28450,28450,28450,28450,0
20240404,155600,195638566200,28450,28450,28450,28450,0
20240404,155500,195638566200,28450,28450,28450,28450,0
20240404,155400,195638566200,28450,28450,28450,28450,0
20240404,155300,195638566200,28450,28450,28450,28450,0
20240404,155200,195638566200,28450,28450,28450,28450,0
20240404,155100,195638566200,28450,28450,28450,28450,0
20240404,155000,195638566200,28450,28450,28450,28450,0
20240404,154900,195638566200,28450,28450,28450,28450,0
20240404,154800,195638566200,28450,28450,28450,28450,0
20240404,154700,195638566200,28450,28450,28450,28450,87819
20240404,154600,195638566200,28450,28450,28450,28450,0
20240404,154500,195638566200,28450,28450,28450,28450,0
20240404,154400,195638566200,28450,28450,28450,28450,0
20240404,154300,195638566200,28450,28450,28450,28450,0
20240404,154200,195638566200,28450,28450,28450,28450,0
20240404,154100,195638566200,28450,28450,28450,28450,0
20240404,154000,195638566200,28450,28450,28450,28450,0
20240404,153900,195638566200,28450,28450,28450,28450,0
20240404,153800,195638566200,28450,28450,28450,28450,0
20240404,153700,195638566200,28450,28450,28450,28450,0
20240404,153600,195638566200,28450,28450,28450,28450,0
20240404,153500,195638566200,28450,28450,28450,28450,0
20240404,153400,195638566200,28450,28450,28450,28450,0
20240404,153300,195638566200,28450,28450,28450,28450,0
20240404,153200,195638566200,28450,28450,28450,28450,0
20240404,153100,195638566200,28450,28450,28450,28450,0
20240404,153000,195638566200,28450,28450,28450,28450,87819
20240404,152900,193140115650,28450,28450,28450,28450,0
20240404,152800,193140115650,28450,28450,28450,28450,0
20240404,152700,193140115650,28450,28450,28450,28450,0
20240404,152600,193140115650,28450,28450,28450,28450,0
20240404,152500,193140115650,28450,28450,28450,28450,0
20240404,152400,193140115650,28450,28450,28450,28450,0
20240404,152300,193140115650,28450,28450,28450,28450,0
20240404,152200,193140115650,28450,28450,28450,28450,0
20240404,152100,193140115650,28450,28450,28450,28450,0
20240404,152000,193140115650,28450,28450,28450,28450,0
20240404,151900,193140115650,28450,28400,28500,28350,50369
20240404,151800,191708590350,28350,28400,28400,28350,12441
20240404,151700,191355599450,28400,28350,28400,28350,15649
20240404,151600,190911220250,28400,28350,28400,28350,13662
20240404,151500,190523465700,28350,28450,28450,28350,24008
20240404,151400,189841636850,28400,28450,28500,28400,39956
20240404,151300,188705056150,28400,28450,28450,28400,13107
20240404,151200,188332278700,28450,28350,28450,28350,31511
20240404,151100,187437262200,28400,28400,28400,28350,8657
20240404,151000,187191712950,28400,28400,28450,28350,27187
20240404,150900,186420219750,28350,28400,28450,28350,16860
20240404,150800,185941840850,28400,28500,28500,28400,37806
20240404,150700,184866808100,28500,28450,28500,28400,19184
20240404,150600,184320434950,28450,28450,28500,28400,33230
20240404,150500,183375115200,28450,28400,28450,28350,26786
20240404,150400,182614138950,28400,28350,28400,28300,16587
20240404,150300,182143806700,28350,28400,28400,28350,16892
20240404,150200,181664617800,28400,28450,28500,28350,54965
20240404,150100,180100650700,28450,28300,28450,28250,71483
20240404,150000,178072527800,28300,28150,28300,28150,25966
20240404,145900,177339615650,28200,28150,28200,28150,4203
20240404,145800,177221266750,28150,28250,28250,28150,14144
20240404,145700,176822530550,28250,28250,28300,28200,8920
20240404,145600,176570550550,28250,28200,28300,28150,20264
20240404,145500,175998415550,28200,28200,28250,28150,18421
20240404,145400,175478959500,28200,28100,28200,28100,18624
20240404,145300,174954418550,28150,28100,28150,28050,14905
20240404,145200,174535492150,28050,28000,28100,27950,20321
20240404,145100,173965936800,27950,28000,28000,27900,9366
20240404,145000,173704142750,28000,28050,28050,27950,13527
20240404,144900,173325333400,28050,28050,28050,28000,4818
20240404,144800,173190279500,28000,28000,28050,28000,4293
20240404,144700,173069915850,28000,28050,28050,28000,2343
20240404,144600,173004287800,28050,28050,28050,28000,2427
20240404,144500,172936282750,28000,28000,28050,28000,4155
20240404,144400,172819838950,28050,28000,28050,28000,1784
20240404,144300,172769872700,28000,28000,28050,27950,5539
20240404,144200,172614800400,28000,28000,28000,27950,6155
20240404,144100,172442536450,28000,27950,28000,27900,9659
20240404,144000,172172638600,27900,27950,27950,27900,2528
20240404,143900,172102106900,27900,27950,27950,27900,4836
20240404,143800,171967177500,27950,27950,27950,27900,3395
20240404,143700,171872311500,27950,28050,28050,27950,3176
20240404,143600,171783400650,28000,28000,28050,27950,4889
20240404,143500,171646478750,28050,28000,28050,28000,15458
20240404,143400,171213567750,28000,27950,28000,27900,5353
20240404,143300,171063950700,27950,27900,27950,27900,4957
20240404,143200,170925634300,27900,27900,27950,27900,1629
20240404,143100,170880180150,27900,27850,27950,27850,5684
20240404,143000,170721539450,27850,27850,27900,27800,7615
20240404,142900,170509466850,27850,27800,27850,27800,2412
20240404,142800,170442350550,27800,27850,27850,27800,924
20240404,142700,170416629650,27850,27800,27850,27800,3154
20240404,142600,170328805150,27800,27900,27900,27800,6656
20240404,142500,170143491600,27900,27850,27900,27850,947
20240404,142400,170117108500,27850,27900,27900,27850,1419
20240404,142300,170077544450,27850,27850,27950,27850,2139
20240404,142200,170017940850,27950,27900,27950,27850,4491
20240404,142100,169892658650,27900,27850,27900,27800,4789
20240404,142000,169759324800,27800,27800,27850,27800,2218
20240404,141900,169697661600,27800,27800,27850,27800,4239
20240404,141800,169579809950,27850,27800,27850,27800,3856
20240404,141700,169472568300,27800,27800,27850,27800,12230
20240404,141600,169132565300,27800,27850,27900,27800,7778
20240404,141500,168915951850,27850,27850,27900,27850,1559
20240404,141400,168872513450,27850,27900,27900,27850,5729
20240404,141300,168712773650,27950,27900,27950,27900,4109
20240404,141200,168598121300,27900,28000,28000,27900,2988
20240404,141100,168514606850,28000,27950,28000,27950,1714
20240404,141000,168466683950,27950,27950,28000,27950,2635
20240404,140900,168392940000,27950,28000,28000,27950,1719
20240404,140800,168344864950,28000,28000,28050,28000,2255
20240404,140700,168281722150,28000,28050,28100,28000,13767
20240404,140600,167895932000,28100,28000,28100,28000,12763
20240404,140500,167537933100,28050,27950,28050,27950,5923
20240404,140400,167372187350,27900,27950,28000,27900,5017
20240404,140300,167231981350,27950,28000,28050,27950,4408
20240404,140200,167108549600,28050,28000,28050,28000,895
20240404,140100,167083481100,28000,28000,28050,28000,4152
20240404,140000,166967221950,28050,28050,28050,28000,3337
20240404,135900,166873684150,28050,28000,28050,28000,1588
20240404,135800,166829201250,28000,28000,28050,28000,961
20240404,135700,166802266600,28050,28000,28050,28000,1565
20240404,135600,166758395400,28000,28050,28100,28000,1657
20240404,135500,166711925600,28050,28050,28050,28000,6023
20240404,135400,166542995000,28050,28000,28050,28000,4125
20240404,135300,166427417500,28000,28050,28100,28000,3965
20240404,135200,166316194450,28050,28050,28100,28000,3822
20240404,135100,166208980200,28050,28100,28100,28050,3511
20240404,135000,166110478050,28050,28100,28100,28050,2062
20240404,134900,166052590850,28100,28050,28100,28000,7352
20240404,134800,165846366850,28000,28000,28050,28000,2361
20240404,134700,165780237600,28000,28000,28050,28000,12897
20240404,134600,165419090050,28000,27950,28000,27900,2267
20240404,134500,165355722900,27950,27950,28000,27950,3180
20240404,134400,165266825400,27950,27950,28000,27950,4152
20240404,134300,165150757850,27950,27950,28000,27950,3110
20240404,134200,165063817850,27950,28000,28000,27950,4058
20240404,134100,164950389200,28000,27950,28000,27900,4373
20240404,134000,164828121850,27950,27950,28000,27900,2208
20240404,133900,164766376900,27900,27900,28000,27850,11657
20240404,133800,164440539600,27900,27900,27900,27800,8257
20240404,133700,164210541050,27900,27850,27900,27850,2949
20240404,133600,164128381450,27900,27900,27900,27850,5314
20240404,133500,163980352900,27850,27850,27900,27850,3784
20240404,133400,163874899650,27850,27850,27900,27850,5189
20240404,133300,163730324400,27900,27900,27900,27850,5511
20240404,133200,163576678550,27900,27950,27950,27900,3233
20240404,133100,163486446550,27900,27950,27950,27900,3733
20240404,133000,163382236800,27950,27950,28000,27950,2700
20240404,132900,163306769900,27950,28000,28000,27950,7028
20240404,132800,163110315700,28000,28000,28050,28000,6467
20240404,132700,162929222500,28000,28000,28050,28000,1531
20240404,132600,162886345650,28000,28000,28050,28000,4081
20240404,132500,162772047150,28050,28050,28100,28000,1617
20240404,132400,162726668700,28050,28050,28100,28050,5242
20240404,132300,162579485500,28050,28050,28100,28050,3301
20240404,132200,162486750250,28050,28000,28100,28000,6905
20240404,132100,162293057500,28050,28100,28100,28000,3819
20240404,132000,162185864650,28100,28150,28150,28050,3704
20240404,131900,162081858950,28100,28150,28150,28050,8399
20240404,131800,161845857200,28150,28050,28150,28050,10760
20240404,131700,161543442750,28100,28000,28100,28000,6224
20240404,131600,161368896050,28000,28000,28050,28000,1905
20240404,131500,161315545300,28000,27950,28050,27900,7554
20240404,131400,161104284800,27950,28000,28000,27900,2297
20240404,131300,161040112600,27950,27950,28000,27950,1019
20240404,131200,161011627200,27950,28050,28050,27950,3837
20240404,131100,160904170500,28050,28000,28100,28000,3738
20240404,131000,160799315000,28000,28050,28050,28000,3194
20240404,130900,160709763750,28050,28000,28100,28000,10139
20240404,130800,160425563550,27950,27950,28000,27900,1967
20240404,130700,160370579400,27950,27900,28000,27900,6162
20240404,130600,160198440750,27900,27900,27950,27850,2033
20240404,130500,160141722500,27900,27900,27950,27900,2757
20240404,130400,160064797400,27900,27850,27950,27850,1737
20240404,130300,160016340800,27850,27850,27950,27850,3047
20240404,130200,159931337550,27850,27850,27900,27800,1723
20240404,130100,159883344500,27850,27900,27950,27850,5931
20240404,130000,159717960150,27950,27800,27950,27800,3913
20240404,125900,159608764400,27800,27850,27900,27800,5017
20240404,125800,159469091550,27850,27800,27900,27800,2757
20240404,125700,159392300950,27850,27800,27850,27750,15766
20240404,125600,158954292150,27800,27900,27950,27800,10544
20240404,125500,158660780450,27900,28100,28150,27900,14729
20240404,125400,158248390850,28100,28050,28150,28050,7192
20240404,125300,158046313150,28050,28100,28100,28000,7643
20240404,125200,157831794350,28100,28050,28100,28000,6855
20240404,125100,157639406950,28000,28000,28050,27950,10518
20240404,125000,157344829700,27950,27950,28000,27900,4579
20240404,124900,157216808400,27950,27950,27950,27900,2222
20240404,124800,157154714950,27950,27950,28000,27900,8902
20240404,124700,156905905500,27950,27900,27950,27850,3211
20240404,124600,156816218700,27950,27900,27950,27850,7678
20240404,124500,156602065000,27900,27850,27900,27850,1607
20240404,124400,156557301950,27850,27850,27900,27800,4747
20240404,124300,156425071000,27900,27850,27900,27850,1621
20240404,124200,156379902450,27850,27850,27900,27800,5283
20240404,124100,156232754700,27850,27750,27850,27750,6411
20240404,124000,156054530000,27750,27750,27800,27750,2530
20240404,123900,155984309800,27750,27700,27800,27700,5582
20240404,123800,155829240850,27700,27700,27800,27650,21068
20240404,123700,155245522900,27700,27750,27750,27700,3303
20240404,123600,155153972850,27750,27750,27800,27750,3536
20240404,123500,155055844650,27750,27750,27800,27750,2744
20240404,123400,154979645000,27750,27750,27800,27700,2946
20240404,123300,154897872150,27750,27750,27800,27700,5681
20240404,123200,154740285850,27750,27750,27800,27700,5781
20240404,123100,154579938400,27750,27750,27900,27700,8349
20240404,123000,154348017300,27750,27850,27850,27650,31311
20240404,122900,153479868350,27850,27900,27900,27850,4605
20240404,122800,153351520750,27900,27900,27950,27900,5533
20240404,122700,153197078650,27900,27950,27950,27900,3457
20240404,122600,153100485650,27950,27850,27950,27800,5665
20240404,122500,152942546050,27850,27800,27900,27800,5787
20240404,122400,152781557400,27800,27800,27900,27750,4201
20240404,122300,152664744300,27850,27850,27900,27750,28401
20240404,122200,151874568000,27850,27950,27950,27800,27664
20240404,122100,151103741350,27950,28000,28000,27900,5599
20240404,122000,150947256850,27950,27950,28000,27950,2814
20240404,121900,150868495150,28000,27950,28000,27950,1750
20240404,121800,150819555700,27950,27950,28000,27950,2638
20240404,121700,150745813400,27950,27950,28000,27950,1545
20240404,121600,150702627750,27950,27950,28000,27900,4903
20240404,121500,150565589250,27950,27950,28000,27900,3103
20240404,121400,150478886500,27900,27950,28000,27900,6433
20240404,121300,150299082250,27950,28000,28000,27900,5818
20240404,121200,150136496850,28000,28000,28050,27950,6464
20240404,121100,149955518600,28000,27950,28000,27950,2623
20240404,121000,149882160650,27950,28000,28000,27950,4419
20240404,120900,149758478750,28000,27950,28000,27900,6230
20240404,120800,149584305350,27950,27950,27950,27900,6367
20240404,120700,149406409350,27950,27900,27950,27900,9634
20240404,120600,149137337850,27900,27850,27950,27800,9305
20240404,120500,148877804650,27850,27900,27900,27850,10214
20240404,120400,148593289050,27850,27900,27950,27850,6857
20240404,120300,148402068300,27900,27900,27950,27850,9242
20240404,120200,148144251000,27850,27950,28000,27850,11553
20240404,120100,147821518450,27950,28100,28100,27950,11501
20240404,120000,147499467700,28100,28050,28100,28000,7530
20240404,115900,147288183100,28050,27950,28100,27950,15997
20240404,115800,146840082500,28000,27950,28000,27950,5150
20240404,115700,146696115450,27950,28000,28000,27950,6135
20240404,115600,146524606500,27950,28000,28050,27950,7470
20240404,115500,146315691550,28000,28000,28050,27850,29071
20240404,115400,145503325750,28000,28050,28100,28000,13223
20240404,115300,145132694650,28050,28100,28150,28050,24811
20240404,115200,144436272250,28100,28200,28250,28100,23511
20240404,115100,143773645250,28250,28350,28400,28150,30166
20240404,115000,142921413800,28300,28250,28400,28200,19181
20240404,114900,142378210950,28200,28250,28250,28200,8159
20240404,114800,142147967250,28250,28150,28250,28150,7180
20240404,114700,141945377550,28200,28150,28300,28150,15948
20240404,114600,141495560550,28200,28100,28200,28100,14147
20240404,114500,141097387950,28150,28300,28350,28100,45758
20240404,114400,139806860650,28300,28350,28400,28300,18320
20240404,114300,139287411800,28350,28350,28400,28300,13118
20240404,114200,138915519600,28350,28500,28550,28300,64736
20240404,114100,137075733000,28450,28400,28500,28250,51199
20240404,114000,135622214100,28400,28450,28650,28350,159982
20240404,113900,131061996550,28500,28150,28500,28150,184141
20240404,113800,125831119750,28200,28200,28200,28150,5301
20240404,113700,125681772450,28200,28200,28200,28150,11041
20240404,113600,125370715000,28150,28300,28300,28150,19920
20240404,113500,124808231600,28300,28300,28300,28250,6151
20240404,113400,124634319950,28300,28300,28300,28250,6911
20240404,113300,124438927200,28300,28150,28300,28150,29442
20240404,113200,123607862700,28150,28200,28200,28150,8887
20240404,113100,123357590500,28200,28100,28200,28100,6329
20240404,113000,123179521800,28150,28150,28150,28100,5242
20240404,112900,123032043900,28150,28150,28150,28050,25509
20240404,112800,122315013300,28150,28250,28250,28100,23943
20240404,112700,121639878250,28250,28300,28300,28150,27312
20240404,112600,120868516350,28300,28200,28300,28150,35260
20240404,112500,119873317750,28150,28100,28200,28100,19750
20240404,112400,119317280850,28100,28100,28150,28050,18380
20240404,112300,118800804050,28100,28100,28100,28050,6632
20240404,112200,118614494050,28100,28100,28100,28000,12747
20240404,112100,118256724500,28100,28000,28100,27950,45798
20240404,112000,116973122900,28000,27850,28000,27800,18503
20240404,111900,116456399350,27900,27950,27950,27850,7285
20240404,111800,116253135800,27950,27950,28000,27900,5537
20240404,111700,116098369200,27950,28000,28000,27900,9661
20240404,111600,115828094250,27950,27800,27950,27800,16258
20240404,111500,115374672750,27800,27800,27850,27800,1436
20240404,111400,115334744200,27800,27850,27900,27800,4691
20240404,111300,115204092650,27850,27850,27900,27800,5337
20240404,111200,115055436250,27850,27900,27950,27850,6495
20240404,111100,114874234350,27900,27950,27950,27900,7714
20240404,111000,114658779150,27950,27950,28000,27900,12986
20240404,110900,114295800150,27950,27950,27950,27900,7213
20240404,110800,114094398650,27900,27750,27900,27750,11243
20240404,110700,113781273850,27750,27800,27800,27750,1924
20240404,110600,113727862000,27750,27800,27850,27750,3616
20240404,110500,113627354650,27800,27900,27900,27800,4771
20240404,110400,113494518550,27900,27950,28000,27850,8203
20240404,110300,113265596500,27950,27850,27950,27800,31691
20240404,110200,112380862050,27850,27700,27850,27650,10397
20240404,110100,112091880150,27700,27650,27750,27600,7471
20240404,110000,111885127450,27600,27650,27700,27600,7645
20240404,105900,111673876500,27650,27700,27750,27650,5237
20240404,105800,111528850950,27700,27700,27750,27700,5035
20240404,105700,111389369050,27700,27700,27750,27700,5229
20240404,105600,111244494750,27700,27750,27800,27700,13484
20240404,105500,110870827250,27700,27850,27850,27700,7229
20240404,105400,110670100850,27850,27750,27850,27750,21905
20240404,105300,110060570200,27750,27700,27800,27600,17546
20240404,105200,109574186850,27650,27650,27700,27650,3651
20240404,105100,109473179050,27700,27700,27700,27650,6533
20240404,105000,109292455150,27700,27600,27700,27600,13548
20240404,104900,108917705650,27650,27550,27650,27550,8878
20240404,104800,108672485750,27600,27500,27600,27450,6094
20240404,104700,108504657450,27550,27400,27550,27350,10374
20240404,104600,108219826800,27450,27400,27450,27350,8473
20240404,104500,107987611600,27400,27350,27450,27300,26764
20240404,104400,107255543550,27350,27550,27600,27350,22297
20240404,104300,106644192100,27600,27650,27650,27450,7272
20240404,104200,106443893700,27650,27700,27750,27550,13415
20240404,104100,106072813700,27700,27450,27700,27450,26417
20240404,104000,105343648300,27450,27500,27500,27450,7281
20240404,103900,105143682350,27500,27450,27500,27400,7575
20240404,103800,104935727150,27450,27400,27500,27400,18296
20240404,103700,104433377650,27350,27400,27450,27300,36633
20240404,103600,103430674250,27400,27450,27500,27350,23722
20240404,103500,102780110700,27450,27450,27500,27400,10963
20240404,103400,102479116250,27500,27550,27550,27400,22419
20240404,103300,101863398700,27500,27500,27550,27450,11488
20240404,103200,101547421250,27500,27650,27700,27500,23225
20240404,103100,100906779600,27600,27600,27650,27550,9118
20240404,103000,100655082450,27650,27600,27650,27550,13222
20240404,102900,100290177050,27550,27550,27600,27500,24824
20240404,102800,99607116150,27550,27700,27700,27550,45732
20240404,102700,98345527200,27650,27700,27750,27650,11765
20240404,102600,98019790150,27750,27700,27750,27700,12149
20240404,102500,97683169650,27700,27800,27800,27600,57551
20240404,102400,96089197750,27800,27850,27900,27750,32082
20240404,102300,95197100750,27850,27950,28000,27850,8665
20240404,102200,94955175750,27950,27950,28000,27900,10319
20240404,102100,94666774200,27950,27950,28000,27900,8309
20240404,102000,94434623800,27900,27950,28050,27850,14993
20240404,101900,94015349350,27950,27800,27950,27800,15309
20240404,101800,93588804400,27800,27850,27900,27800,16277
20240404,101700,93135868600,27850,28050,28050,27800,18844
20240404,101600,92609371500,28050,28250,28300,28050,37928
20240404,101500,91540725050,28300,28100,28300,28050,42554
20240404,101400,90341075800,28100,27900,28100,27850,22064
20240404,101300,89723403450,27950,27850,27950,27800,12972
20240404,101200,89361766350,27850,27850,27900,27750,19019
20240404,101100,88832684800,27850,27750,27900,27750,23913
20240404,101000,88168011350,27800,27800,27850,27700,42793
20240404,100900,86980871350,27800,27750,27900,27750,31242
20240404,100800,86112262700,27750,28000,28050,27750,52258
20240404,100700,84656146550,28000,28050,28150,28000,34077
20240404,100600,83699552450,28100,27950,28100,27950,40344
20240404,100500,82568870300,27950,28150,28150,27900,66467
20240404,100400,80707687000,28100,28250,28300,28100,60711
20240404,100300,78996043800,28250,28450,28500,28150,135633
20240404,100200,75144900850,28500,28350,28500,28300,106439
20240404,100100,72123561100,28350,28250,28350,28100,87917
20240404,100000,69641269000,28250,28050,28250,28000,99078
20240404,095900,66852887000,28100,27900,28100,27900,68275
20240404,095800,64940952250,27950,27900,27950,27900,21346
20240404,095700,64344908150,27950,27950,27950,27750,51861
20240404,095600,62899685500,27950,27850,27950,27850,58015
20240404,095500,61280206100,27900,27800,27900,27800,20624
20240404,095400,60705845750,27800,27800,27850,27700,19502
20240404,095300,60164367150,27800,27650,27900,27600,40794
20240404,095200,59031882650,27650,27700,27750,27600,28555
20240404,095100,58242105600,27700,27900,27900,27650,48126
20240404,095000,56906098700,27850,27800,27900,27750,39491
20240404,094900,55806159300,27800,27800,27900,27700,83420
20240404,094800,53483930350,27850,27850,27950,27700,65925
20240404,094700,51649073400,27850,27650,27950,27600,202211
20240404,094600,46024188200,27650,27450,27650,27400,26970
20240404,094500,45281237950,27450,27350,27500,27300,8056
20240404,094400,45060524700,27350,27400,27400,27350,11876
20240404,094300,44735540450,27350,27350,27400,27350,7973
20240404,094200,44517411050,27300,27500,27500,27300,19836
20240404,094100,43973742550,27500,27600,27650,27450,41740
20240404,094000,42822683300,27650,27600,27650,27500,40846
20240404,093900,41696375450,27600,27400,27600,27350,71714
20240404,093800,39725137500,27350,27300,27400,27250,13156
20240404,093700,39365533450,27250,27300,27300,27250,3868
20240404,093600,39260110850,27300,27300,27350,27250,4391
20240404,093500,39140268300,27300,27300,27350,27300,6320
20240404,093400,38967710550,27300,27400,27400,27200,14408
20240404,093300,38574373850,27400,27200,27450,27200,41281
20240404,093200,37445857900,27200,27300,27300,27200,7101
20240404,093100,37252513050,27300,27250,27300,27250,5071
20240404,093000,37114260350,27300,27300,27350,27250,10248
20240404,092900,36834468500,27300,27150,27350,27100,29441
20240404,092800,36032779150,27200,27150,27200,27100,14922
20240404,092700,35627732750,27150,27300,27300,27150,10379
20240404,092600,35345206200,27250,27300,27350,27250,12994
20240404,092500,34990417950,27300,27400,27400,27300,8929
20240404,092400,34746293750,27400,27300,27400,27250,12577
20240404,092300,34402639500,27250,27150,27300,27150,26283
20240404,092200,33687438250,27150,27250,27300,27150,17812
20240404,092100,33202822250,27250,27300,27300,27200,14641
20240404,092000,32803838400,27250,27400,27450,27250,46241
20240404,091900,31538514850,27450,27450,27500,27400,39628
20240404,091800,30450310950,27450,27450,27500,27400,23455
20240404,091700,29806728250,27450,27200,27450,27200,28919
20240404,091600,29015341350,27250,27200,27300,27150,46281
20240404,091500,27753919300,27150,27150,27200,27050,29831
20240404,091400,26944645550,27150,27150,27250,27100,31688
20240404,091300,26084497200,27250,27200,27300,27150,31823
20240404,091200,25218154450,27200,27400,27400,27150,42465
20240404,091100,24060765400,27350,27350,27400,27250,32452
20240404,091000,23173803600,27350,27550,27550,27300,62210
20240404,090900,21468931200,27550,27500,27750,27450,113791
20240404,090800,18326771800,27550,27150,27650,27150,152937
20240404,090700,14125162750,27150,27150,27200,27100,15935
20240404,090600,13692615300,27150,27150,27200,27100,35307
20240404,090500,12734822950,27150,27150,27200,27100,22203
20240404,090400,12131783500,27200,27200,27300,27050,72383
20240404,090300,10166297100,27200,27250,27400,27200,109991
20240404,090200,7164797150,27250,26950,27250,26850,73283
20240404,090100,5179516500,26950,26950,26950,26700,41906
20240404,090000,4056881400,26900,26900,27150,26850,150599