KissMeData/086280/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194100,14283156600,175000,175000,175000,175000,2343
20240401,194000,14283156600,175000,175000,175000,175000,0
20240401,193900,14283156600,175000,175000,175000,175000,0
20240401,193800,14283156600,175000,175000,175000,175000,0
20240401,193700,14283156600,175000,175000,175000,175000,0
20240401,193600,14283156600,175000,175000,175000,175000,0
20240401,193500,14283156600,175000,175000,175000,175000,0
20240401,193400,14283156600,175000,175000,175000,175000,0
20240401,193300,14283156600,175000,175000,175000,175000,0
20240401,193200,14283156600,175000,175000,175000,175000,0
20240401,193100,14283156600,175000,175000,175000,175000,0
20240401,193000,14283156600,175000,175000,175000,175000,0
20240401,192900,14283156600,175000,175000,175000,175000,0
20240401,192800,14283156600,175000,175000,175000,175000,0
20240401,192700,14283156600,175000,175000,175000,175000,0
20240401,192600,14283156600,175000,175000,175000,175000,0
20240401,192500,14283156600,175000,175000,175000,175000,0
20240401,192400,14283156600,175000,175000,175000,175000,0
20240401,192300,14283156600,175000,175000,175000,175000,0
20240401,192200,14283156600,175000,175000,175000,175000,0
20240401,192100,14283156600,175000,175000,175000,175000,0
20240401,192000,14283156600,175000,175000,175000,175000,0
20240401,191900,14283156600,175000,175000,175000,175000,0
20240401,191800,14283156600,175000,175000,175000,175000,0
20240401,191700,14283156600,175000,175000,175000,175000,0
20240401,191600,14283156600,175000,175000,175000,175000,0
20240401,191500,14283156600,175000,175000,175000,175000,0
20240401,191400,14283156600,175000,175000,175000,175000,0
20240401,191300,14283156600,175000,175000,175000,175000,0
20240401,191200,14283156600,175000,175000,175000,175000,0
20240401,191100,14283156600,175000,175000,175000,175000,2343
20240401,191000,14283156600,175000,175000,175000,175000,0
20240401,190900,14283156600,175000,175000,175000,175000,0
20240401,190800,14283156600,175000,175000,175000,175000,0
20240401,190700,14283156600,175000,175000,175000,175000,0
20240401,190600,14283156600,175000,175000,175000,175000,0
20240401,190500,14283156600,175000,175000,175000,175000,0
20240401,190400,14283156600,175000,175000,175000,175000,0
20240401,190300,14283156600,175000,175000,175000,175000,0
20240401,190200,14283156600,175000,175000,175000,175000,0
20240401,190100,14283156600,175000,175000,175000,175000,0
20240401,190000,14283156600,175000,175000,175000,175000,0
20240401,185900,14283156600,175000,175000,175000,175000,0
20240401,185800,14283156600,175000,175000,175000,175000,0
20240401,185700,14283156600,175000,175000,175000,175000,0
20240401,185600,14283156600,175000,175000,175000,175000,0
20240401,185500,14283156600,175000,175000,175000,175000,0
20240401,185400,14283156600,175000,175000,175000,175000,0
20240401,185300,14283156600,175000,175000,175000,175000,0
20240401,185200,14283156600,175000,175000,175000,175000,0
20240401,185100,14283156600,175000,175000,175000,175000,0
20240401,185000,14283156600,175000,175000,175000,175000,0
20240401,184900,14283156600,175000,175000,175000,175000,0
20240401,184800,14283156600,175000,175000,175000,175000,0
20240401,184700,14283156600,175000,175000,175000,175000,0
20240401,184600,14283156600,175000,175000,175000,175000,0
20240401,184500,14283156600,175000,175000,175000,175000,0
20240401,184400,14283156600,175000,175000,175000,175000,0
20240401,184300,14283156600,175000,175000,175000,175000,0
20240401,184200,14283156600,175000,175000,175000,175000,0
20240401,184100,14283156600,175000,175000,175000,175000,2343
20240401,184000,14283156600,175000,175000,175000,175000,0
20240401,183900,14283156600,175000,175000,175000,175000,0
20240401,183800,14283156600,175000,175000,175000,175000,0
20240401,183700,14283156600,175000,175000,175000,175000,0
20240401,183600,14283156600,175000,175000,175000,175000,0
20240401,183500,14283156600,175000,175000,175000,175000,0
20240401,183400,14283156600,175000,175000,175000,175000,0
20240401,183300,14283156600,175000,175000,175000,175000,0
20240401,183200,14283156600,175000,175000,175000,175000,0
20240401,183100,14283156600,175000,175000,175000,175000,0
20240401,183000,14283156600,175000,175000,175000,175000,0
20240401,182900,14283156600,175000,175000,175000,175000,0
20240401,182800,14283156600,175000,175000,175000,175000,0
20240401,182700,14283156600,175000,175000,175000,175000,0
20240401,182600,14283156600,175000,175000,175000,175000,0
20240401,182500,14283156600,175000,175000,175000,175000,0
20240401,182400,14283156600,175000,175000,175000,175000,0
20240401,182300,14283156600,175000,175000,175000,175000,0
20240401,182200,14283156600,175000,175000,175000,175000,0
20240401,182100,14283156600,175000,175000,175000,175000,0
20240401,182000,14283156600,175000,175000,175000,175000,0
20240401,181900,14283156600,175000,175000,175000,175000,0
20240401,181800,14283156600,175000,175000,175000,175000,0
20240401,181700,14283156600,175000,175000,175000,175000,0
20240401,181600,14283156600,175000,175000,175000,175000,0
20240401,181500,14283156600,175000,175000,175000,175000,0
20240401,181400,14283156600,175000,175000,175000,175000,0
20240401,181300,14283156600,175000,175000,175000,175000,0
20240401,181200,14283156600,175000,175000,175000,175000,0
20240401,181100,14283156600,175000,175000,175000,175000,2343
20240401,181000,14283156600,175000,175000,175000,175000,0
20240401,180900,14283156600,175000,175000,175000,175000,0
20240401,180800,14283156600,175000,175000,175000,175000,0
20240401,180700,14283156600,175000,175000,175000,175000,0
20240401,180600,14283156600,175000,175000,175000,175000,0
20240401,180500,14283156600,175000,175000,175000,175000,0
20240401,180400,14283156600,175000,175000,175000,175000,0
20240401,180300,14283156600,175000,175000,175000,175000,0
20240401,180200,14283156600,175000,175000,175000,175000,0
20240401,180100,14283156600,175000,175000,175000,175000,0
20240401,180000,14283156600,175000,175000,175000,175000,0
20240401,175900,14283156600,175000,175000,175000,175000,0
20240401,175800,14283156600,175000,175000,175000,175000,0
20240401,175700,14283156600,175000,175000,175000,175000,0
20240401,175600,14283156600,175000,175000,175000,175000,0
20240401,175500,14283156600,175000,175000,175000,175000,0
20240401,175400,14283156600,175000,175000,175000,175000,0
20240401,175300,14283156600,175000,175000,175000,175000,0
20240401,175200,14283156600,175000,175000,175000,175000,0
20240401,175100,14283156600,175000,175000,175000,175000,0
20240401,175000,14283156600,175000,175000,175000,175000,0
20240401,174900,14283156600,175000,175000,175000,175000,0
20240401,174800,14283156600,175000,175000,175000,175000,0
20240401,174700,14283156600,175000,175000,175000,175000,0
20240401,174600,14283156600,175000,175000,175000,175000,0
20240401,174500,14283156600,175000,175000,175000,175000,0
20240401,174400,14283156600,175000,175000,175000,175000,0
20240401,174300,14283156600,175000,175000,175000,175000,0
20240401,174200,14283156600,175000,175000,175000,175000,0
20240401,174100,14283156600,175000,175000,175000,175000,2343
20240401,174000,14283156600,175000,175000,175000,175000,0
20240401,173900,14283156600,175000,175000,175000,175000,0
20240401,173800,14283156600,175000,175000,175000,175000,0
20240401,173700,14283156600,175000,175000,175000,175000,0
20240401,173600,14283156600,175000,175000,175000,175000,0
20240401,173500,14283156600,175000,175000,175000,175000,0
20240401,173400,14283156600,175000,175000,175000,175000,0
20240401,173300,14283156600,175000,175000,175000,175000,0
20240401,173200,14283156600,175000,175000,175000,175000,0
20240401,173100,14283156600,175000,175000,175000,175000,0
20240401,173000,14283156600,175000,175000,175000,175000,0
20240401,172900,14283156600,175000,175000,175000,175000,0
20240401,172800,14283156600,175000,175000,175000,175000,0
20240401,172700,14283156600,175000,175000,175000,175000,0
20240401,172600,14283156600,175000,175000,175000,175000,0
20240401,172500,14283156600,175000,175000,175000,175000,0
20240401,172400,14283156600,175000,175000,175000,175000,0
20240401,172300,14283156600,175000,175000,175000,175000,0
20240401,172200,14283156600,175000,175000,175000,175000,0
20240401,172100,14283156600,175000,175000,175000,175000,0
20240401,172000,14283156600,175000,175000,175000,175000,0
20240401,171900,14283156600,175000,175000,175000,175000,0
20240401,171800,14283156600,175000,175000,175000,175000,0
20240401,171700,14283156600,175000,175000,175000,175000,0
20240401,171600,14283156600,175000,175000,175000,175000,0
20240401,171500,14283156600,175000,175000,175000,175000,0
20240401,171400,14283156600,175000,175000,175000,175000,0
20240401,171300,14283156600,175000,175000,175000,175000,0
20240401,171200,14283156600,175000,175000,175000,175000,0
20240401,171100,14283156600,175000,175000,175000,175000,2343
20240401,171000,14283156600,175000,175000,175000,175000,0
20240401,170900,14283156600,175000,175000,175000,175000,0
20240401,170800,14283156600,175000,175000,175000,175000,0
20240401,170700,14283156600,175000,175000,175000,175000,0
20240401,170600,14283156600,175000,175000,175000,175000,0
20240401,170500,14283156600,175000,175000,175000,175000,0
20240401,170400,14283156600,175000,175000,175000,175000,0
20240401,170300,14283156600,175000,175000,175000,175000,0
20240401,170200,14283156600,175000,175000,175000,175000,0
20240401,170100,14283156600,175000,175000,175000,175000,0
20240401,170000,14283156600,175000,175000,175000,175000,0
20240401,165900,14283156600,175000,175000,175000,175000,0
20240401,165800,14283156600,175000,175000,175000,175000,0
20240401,165700,14283156600,175000,175000,175000,175000,0
20240401,165600,14283156600,175000,175000,175000,175000,0
20240401,165500,14283156600,175000,175000,175000,175000,0
20240401,165400,14283156600,175000,175000,175000,175000,0
20240401,165300,14283156600,175000,175000,175000,175000,0
20240401,165200,14283156600,175000,175000,175000,175000,0
20240401,165100,14283156600,175000,175000,175000,175000,0
20240401,165000,14283156600,175000,175000,175000,175000,0
20240401,164900,14283156600,175000,175000,175000,175000,0
20240401,164800,14283156600,175000,175000,175000,175000,0
20240401,164700,14283156600,175000,175000,175000,175000,0
20240401,164600,14283156600,175000,175000,175000,175000,0
20240401,164500,14283156600,175000,175000,175000,175000,0
20240401,164400,14283156600,175000,175000,175000,175000,0
20240401,164300,14283156600,175000,175000,175000,175000,0
20240401,164200,14283156600,175000,175000,175000,175000,0
20240401,164100,14283156600,175000,175000,175000,175000,2343
20240401,164000,14283156600,175000,175000,175000,175000,0
20240401,163900,14283156600,175000,175000,175000,175000,0
20240401,163800,14283156600,175000,175000,175000,175000,0
20240401,163700,14283156600,175000,175000,175000,175000,0
20240401,163600,14283156600,175000,175000,175000,175000,0
20240401,163500,14283156600,175000,175000,175000,175000,0
20240401,163400,14283156600,175000,175000,175000,175000,0
20240401,163300,14283156600,175000,175000,175000,175000,0
20240401,163200,14283156600,175000,175000,175000,175000,0
20240401,163100,14283156600,175000,175000,175000,175000,0
20240401,163000,14283156600,175000,175000,175000,175000,0
20240401,162900,14283156600,175000,175000,175000,175000,0
20240401,162800,14283156600,175000,175000,175000,175000,0
20240401,162700,14283156600,175000,175000,175000,175000,0
20240401,162600,14283156600,175000,175000,175000,175000,0
20240401,162500,14283156600,175000,175000,175000,175000,0
20240401,162400,14283156600,175000,175000,175000,175000,0
20240401,162300,14283156600,175000,175000,175000,175000,0
20240401,162200,14283156600,175000,175000,175000,175000,0
20240401,162100,14283156600,175000,175000,175000,175000,0
20240401,162000,14283156600,175000,175000,175000,175000,0
20240401,161900,14283156600,175000,175000,175000,175000,0
20240401,161800,14283156600,175000,175000,175000,175000,0
20240401,161700,14283156600,175000,175000,175000,175000,0
20240401,161600,14283156600,175000,175000,175000,175000,0
20240401,161500,14283156600,175000,175000,175000,175000,0
20240401,161400,14283156600,175000,175000,175000,175000,0
20240401,161300,14283156600,175000,175000,175000,175000,0
20240401,161200,14283156600,175000,175000,175000,175000,0
20240401,161100,14283156600,175000,175000,175000,175000,2343
20240401,161000,14283156600,175000,175000,175000,175000,0
20240401,160900,14283156600,175000,175000,175000,175000,0
20240401,160800,14283156600,175000,175000,175000,175000,0
20240401,160700,14283156600,175000,175000,175000,175000,0
20240401,160600,14283156600,175000,175000,175000,175000,0
20240401,160500,14283156600,175000,175000,175000,175000,0
20240401,160400,14283156600,175000,175000,175000,175000,0
20240401,160300,14283156600,175000,175000,175000,175000,0
20240401,160200,14283156600,175000,175000,175000,175000,0
20240401,160100,14283156600,175000,175000,175000,175000,0
20240401,160000,14283156600,175000,175000,175000,175000,0
20240401,155900,14283156600,175000,175000,175000,175000,0
20240401,155800,14283156600,175000,175000,175000,175000,0
20240401,155700,14283156600,175000,175000,175000,175000,0
20240401,155600,14283156600,175000,175000,175000,175000,0
20240401,155500,14283156600,175000,175000,175000,175000,0
20240401,155400,14283156600,175000,175000,175000,175000,0
20240401,155300,14283156600,175000,175000,175000,175000,0
20240401,155200,14283156600,175000,175000,175000,175000,0
20240401,155100,14283156600,175000,175000,175000,175000,0
20240401,155000,14283156600,175000,175000,175000,175000,0
20240401,154900,14283156600,175000,175000,175000,175000,0
20240401,154800,14283156600,175000,175000,175000,175000,0
20240401,154700,14283156600,175000,175000,175000,175000,0
20240401,154600,14283156600,175000,175000,175000,175000,0
20240401,154500,14283156600,175000,175000,175000,175000,0
20240401,154400,14283156600,175000,175000,175000,175000,0
20240401,154300,14283156600,175000,175000,175000,175000,0
20240401,154200,14283156600,175000,175000,175000,175000,0
20240401,154100,14283156600,175000,175000,175000,175000,2343
20240401,154000,14283156600,175000,175000,175000,175000,0
20240401,153900,14283156600,175000,175000,175000,175000,0
20240401,153800,14283156600,175000,175000,175000,175000,0
20240401,153700,14283156600,175000,175000,175000,175000,0
20240401,153600,14283156600,175000,175000,175000,175000,0
20240401,153500,14283156600,175000,175000,175000,175000,0
20240401,153400,14283156600,175000,175000,175000,175000,0
20240401,153300,14283156600,175000,175000,175000,175000,0
20240401,153200,14283156600,175000,175000,175000,175000,0
20240401,153100,14283156600,175000,175000,175000,175000,0
20240401,153000,14283156600,175000,175000,175000,175000,2343
20240401,152900,13873131600,174800,174800,174800,174800,0
20240401,152800,13873131600,174800,174800,174800,174800,0
20240401,152700,13873131600,174800,174800,174800,174800,0
20240401,152600,13873131600,174800,174800,174800,174800,0
20240401,152500,13873131600,174800,174800,174800,174800,0
20240401,152400,13873131600,174800,174800,174800,174800,0
20240401,152300,13873131600,174800,174800,174800,174800,0
20240401,152200,13873131600,174800,174800,174800,174800,0
20240401,152100,13873131600,174800,174800,174800,174800,0
20240401,152000,13873131600,174800,174800,174800,174800,0
20240401,151900,13873131600,174800,174800,174900,174800,284
20240401,151800,13823465700,174900,174900,174900,174800,44
20240401,151700,13815771100,174900,174800,174900,174700,47
20240401,151600,13807554100,174700,174800,174900,174700,192
20240401,151500,13773986000,174800,174800,174900,174700,101
20240401,151400,13756328300,174900,174800,174900,174700,253
20240401,151300,13712082700,174900,174900,174900,174700,1291
20240401,151200,13486306300,175000,174900,175000,174800,1414
20240401,151100,13239011400,174900,175000,175100,174800,94
20240401,151000,13222564600,174800,174900,175100,174800,1300
20240401,150900,12995190000,175000,175200,175200,174900,630
20240401,150800,12884833300,175200,175000,175200,175000,776
20240401,150700,12748957200,175000,174900,175100,174900,212
20240401,150600,12711859700,174900,174900,175000,174900,484
20240401,150500,12627166700,174900,175000,175100,174900,1314
20240401,150400,12397231700,175000,175000,175200,174800,1511
20240401,150300,12132920600,175000,175000,175100,174800,179
20240401,150200,12101600100,175100,175100,175100,175000,98
20240401,150100,12084445700,175100,174900,175100,174900,209
20240401,150000,12047876500,175000,174800,175000,174700,108
20240401,145900,12028985300,174800,175000,175100,174800,253
20240401,145800,11984736300,175000,174900,175100,174600,551
20240401,145700,11888438900,174900,175200,175200,174900,114
20240401,145600,11868491500,175100,175100,175200,175100,138
20240401,145500,11844324600,175100,175000,175200,175000,176
20240401,145400,11813501200,175000,175000,175100,174900,99
20240401,145300,11796174800,175000,175100,175300,175000,112
20240401,145200,11776563900,175100,175200,175300,175100,271
20240401,145100,11729069600,175200,175100,175300,175100,79
20240401,145000,11715229200,175100,175200,175300,175100,93
20240401,144900,11698935500,175200,175100,175300,175100,134
20240401,144800,11675455200,175200,175000,175200,175000,136
20240401,144700,11651629300,175000,175200,175300,175000,59
20240401,144600,11641289700,175300,175100,175300,175000,173
20240401,144500,11610984700,175100,175000,175200,175000,184
20240401,144400,11578770800,175000,175100,175100,174900,76
20240401,144300,11565471200,175100,175000,175100,174900,229
20240401,144200,11525391200,174900,174800,175000,174800,95
20240401,144100,11508777500,174800,174900,174900,174800,81
20240401,144000,11494612000,174900,174800,175000,174800,178
20240401,143900,11463482200,174900,174800,174900,174800,83
20240401,143800,11448967900,174800,174900,175000,174800,176
20240401,143700,11418183600,174900,174800,175000,174800,147
20240401,143600,11392474200,174900,174900,174900,174800,86
20240401,143500,11377435100,174900,174800,174900,174800,103
20240401,143400,11359426400,174800,174800,174900,174800,71
20240401,143300,11347010900,174900,174800,174900,174700,120
20240401,143200,11326032300,174900,174700,174900,174700,59
20240401,143100,11315716000,174800,174800,175000,174700,152
20240401,143000,11289136500,174900,174800,175000,174700,107
20240401,142900,11270426900,174700,174700,174900,174700,114
20240401,142800,11250497900,174800,174900,174900,174700,211
20240401,142700,11213615000,174800,174900,174900,174800,46
20240401,142600,11205571500,174800,174800,174900,174800,64
20240401,142500,11194381100,174900,175000,175000,174800,113
20240401,142400,11174610100,174900,174900,175000,174900,70
20240401,142300,11162362700,174900,175000,175000,174900,78
20240401,142200,11148717700,175000,175000,175000,174900,114
20240401,142100,11128770500,175000,174900,175000,174900,76
20240401,142000,11115474900,174900,175000,175000,174900,46
20240401,141900,11107427800,174900,174900,175000,174900,130
20240401,141800,11084680700,175000,174900,175000,174900,69
20240401,141700,11072610600,174900,174900,175000,174900,95
20240401,141600,11055990600,175000,175000,175000,174900,43
20240401,141500,11048469100,175000,175000,175000,174900,126
20240401,141400,11026420700,174900,175000,175000,174900,46
20240401,141300,11018372800,174900,175100,175100,174900,58
20240401,141200,11008222800,175000,174800,175000,174800,264
20240401,141100,10962045800,174800,174900,174900,174800,63
20240401,141000,10951030300,174800,174900,174900,174800,110
20240401,140900,10931796000,174900,174800,174900,174800,103
20240401,140800,10913782800,174900,174900,174900,174800,50
20240401,140700,10905040600,174900,174900,174900,174800,97
20240401,140600,10888080300,174900,174800,174900,174800,152
20240401,140500,10861499800,174900,174800,174900,174800,98
20240401,140400,10844361800,174800,175000,175000,174800,52
20240401,140300,10835267500,175000,175100,175100,174700,366
20240401,140200,10771259200,175100,175100,175100,175000,33
20240401,140100,10765482600,175100,175100,175100,175000,61
20240401,140000,10754803400,175000,175100,175100,175000,162
20240401,135900,10726442800,175000,175200,175200,175000,112
20240401,135800,10706827300,175200,175200,175300,175100,72
20240401,135700,10694210600,175300,175400,175400,175200,259
20240401,135600,10648815300,175300,175400,175400,175300,104
20240401,135500,10630581600,175400,175300,175400,175300,266
20240401,135400,10583934700,175400,175300,175400,175300,548
20240401,135300,10487848400,175200,175100,175300,175100,124
20240401,135200,10466122800,175100,175000,175200,175000,148
20240401,135100,10440207700,175000,175000,175000,174900,144
20240401,135000,10415013900,174900,175000,175000,174900,66
20240401,134900,10403465500,174900,174900,175000,174900,85
20240401,134800,10388594400,174900,175000,175000,174800,98
20240401,134700,10371452300,175000,174900,175000,174800,88
20240401,134600,10356062200,174900,174800,175100,174800,124
20240401,134500,10334381200,174700,174700,174800,174600,133
20240401,134400,10311137900,174700,175100,175200,174700,161
20240401,134300,10282980400,175100,175000,175100,174900,98
20240401,134200,10265827800,175000,174900,175200,174800,179
20240401,134100,10234497100,174900,175000,175100,174900,251
20240401,134000,10190557600,175000,175100,175100,175000,66
20240401,133900,10179003100,175000,175000,175100,174900,138
20240401,133800,10154850700,175000,175000,175100,175000,48
20240401,133700,10146448600,175100,175200,175200,175000,77
20240401,133600,10132962900,175200,175100,175200,175000,231
20240401,133500,10092523900,175100,175100,175200,175100,48
20240401,133400,10084116600,175200,175100,175200,175000,119
20240401,133300,10063282000,175100,175100,175100,175000,159
20240401,133200,10035447000,175000,175300,175300,175000,54
20240401,133100,10025988700,175300,175400,175400,175200,22
20240401,133000,10022131100,175400,175400,175400,175200,263
20240401,132900,9976017400,175300,175300,175400,175300,29
20240401,132800,9970932100,175400,175200,175400,175200,123
20240401,132700,9949371800,175300,175100,175300,175100,90
20240401,132600,9933605300,175100,175200,175200,175100,73
20240401,132500,9920818400,175100,175400,175400,175100,65
20240401,132400,9909426300,175300,175400,175400,175100,81
20240401,132300,9895224600,175100,175100,175300,175100,106
20240401,132200,9876656500,175200,175100,175200,175100,29
20240401,132100,9871576500,175100,175300,175400,175100,190
20240401,132000,9838270400,175300,175600,175600,175300,48
20240401,131900,9829851300,175600,175500,175600,175500,57
20240401,131800,9819844300,175400,175600,175700,175400,200
20240401,131700,9784720200,175700,175600,175700,175500,183
20240401,131600,9752585500,175600,175600,175600,175500,41
20240401,131500,9745386200,175500,175300,175600,175300,103
20240401,131400,9727315200,175300,175600,175600,175300,46
20240401,131300,9719240300,175600,175500,175600,175400,58
20240401,131200,9709059000,175600,175300,175600,175300,90
20240401,131100,9693268500,175400,175600,175600,175200,79
20240401,131000,9679408100,175600,175600,175600,175400,56
20240401,130900,9669578200,175600,175400,175600,175200,81
20240401,130800,9655365500,175300,175500,175600,175200,121
20240401,130700,9634133200,175600,175400,175600,175400,156
20240401,130600,9606750700,175400,175400,175500,175200,65
20240401,130500,9595349600,175200,175500,175500,175200,70
20240401,130400,9583072600,175500,175500,175500,175300,130
20240401,130300,9560268400,175500,175400,175500,175100,114
20240401,130200,9540274500,175300,175200,175400,175100,95
20240401,130100,9523621800,175300,175200,175300,175200,50
20240401,130000,9514858400,175200,175200,175400,175100,138
20240401,125900,9490674500,175200,175300,175300,175000,66
20240401,125800,9479115200,175300,175000,175400,174900,314
20240401,125700,9424153500,174900,174800,175000,174800,440
20240401,125600,9347215200,174700,174600,174800,174600,216
20240401,125500,9309473900,174600,174600,174700,174600,100
20240401,125400,9292008700,174700,174600,174700,174500,83
20240401,125300,9277517000,174500,174500,174600,174500,122
20240401,125200,9256221800,174500,174600,174600,174500,40
20240401,125100,9249239400,174500,174600,174600,174400,46
20240401,125000,9241210900,174600,174500,174600,174400,220
20240401,124900,9202824300,174500,174400,174600,174400,39
20240401,124800,9196019100,174400,174500,174600,174400,143
20240401,124700,9171068900,174500,174400,174500,174400,44
20240401,124600,9163392800,174500,174400,174600,174400,142
20240401,124500,9138618200,174400,174500,174500,174400,96
20240401,124400,9121867500,174400,174500,174500,174400,54
20240401,124300,9112445700,174400,174500,174600,174400,106
20240401,124200,9093948800,174600,174500,174600,174500,495
20240401,124100,9007560800,174400,174500,174500,174400,44
20240401,124000,8999885200,174500,174300,174500,174300,283
20240401,123900,8950529600,174300,174300,174400,174200,146
20240401,123800,8925080300,174200,174200,174300,174200,45
20240401,123700,8917239200,174300,174300,174300,174200,109
20240401,123600,8898245200,174200,174300,174400,174200,110
20240401,123500,8879074800,174300,174300,174400,174100,138
20240401,123400,8855037200,174300,174300,174400,174300,75
20240401,123300,8841962300,174400,174300,174400,174300,156
20240401,123200,8814764100,174300,174400,174400,174300,36
20240401,123100,8808487000,174400,174400,174400,174300,57
20240401,123000,8798549500,174400,174300,174400,174300,95
20240401,122900,8781989500,174300,174400,174400,174100,211
20240401,122800,8745220400,174400,174400,174400,174300,71
20240401,122700,8732841500,174300,174400,174400,174300,84
20240401,122600,8718194600,174400,174400,174400,174300,194
20240401,122500,8684363200,174400,174300,174400,174300,66
20240401,122400,8672856700,174400,174400,174400,174300,29
20240401,122300,8667800000,174300,174400,174400,174300,137
20240401,122200,8643911900,174300,174300,174400,174300,84
20240401,122100,8629269300,174300,174300,174300,174200,93
20240401,122000,8613061700,174200,174200,174200,174100,75
20240401,121900,8599998400,174200,174200,174200,174100,48
20240401,121800,8591638100,174200,174200,174300,174100,109
20240401,121700,8572650200,174100,174000,174100,174000,83
20240401,121600,8558201300,174000,174000,174100,174000,63
20240401,121500,8547235500,174100,174200,174200,174100,30
20240401,121400,8542010800,174100,174100,174200,174000,82
20240401,121300,8527728800,174100,174200,174200,174000,50
20240401,121200,8519023400,174000,174100,174200,174000,65
20240401,121100,8507707100,174100,174100,174100,174000,142
20240401,121000,8482988000,174000,174000,174100,174000,33
20240401,120900,8477245400,174100,174100,174200,174000,74
20240401,120800,8464364600,174200,174000,174200,174000,158
20240401,120700,8436863000,174000,174000,174100,174000,18
20240401,120600,8433729600,174000,174000,174100,174000,82
20240401,120500,8419459000,174100,174000,174100,174000,121
20240401,120400,8398396500,174100,174000,174100,174000,58
20240401,120300,8388302300,174000,174200,174200,174000,141
20240401,120200,8363753900,174100,174200,174200,174000,48
20240401,120100,8355396300,174100,174100,174200,174000,120
20240401,120000,8334504400,174100,174200,174200,174100,73
20240401,115900,8321791100,174200,174100,174200,174000,62
20240401,115800,8310994100,174200,174100,174200,174100,37
20240401,115700,8304551400,174200,174100,174200,174100,126
20240401,115600,8282613500,174100,174100,174100,174000,103
20240401,115500,8264683700,174000,174000,174100,174000,60
20240401,115400,8254239800,174000,174000,174100,174000,117
20240401,115300,8233880600,174000,174100,174100,174000,91
20240401,115200,8218038800,174100,174100,174100,174000,73
20240401,115100,8205332100,174100,174000,174100,174000,118
20240401,115000,8184797400,174000,174100,174200,174000,115
20240401,114900,8164776400,174100,174100,174100,174000,190
20240401,114800,8131701600,174100,174100,174100,174000,69
20240401,114700,8119692100,174100,174000,174100,174000,251
20240401,114600,8076008300,174100,174000,174200,174000,325
20240401,114500,8019447900,174100,174400,174400,174100,340
20240401,114400,7960231400,174400,174400,174400,174200,128
20240401,114300,7937916900,174500,174100,174500,174100,32
20240401,114200,7932337800,174100,174100,174500,174000,476
20240401,114100,7849367600,174000,173900,174000,173900,140
20240401,114000,7825012300,173900,173900,174000,173800,69
20240401,113900,7813011000,174000,174000,174000,173900,71
20240401,113800,7800660900,174000,173800,174000,173400,36
20240401,113700,7794403400,174000,173700,174100,173500,305
20240401,113600,7741406700,173800,173700,174000,173700,123
20240401,113500,7720025300,173700,173700,174000,173300,535
20240401,113400,7627040800,173700,173600,173700,173100,166
20240401,113300,7598235900,173100,173400,173800,173100,1660
20240401,113200,7310690400,173400,173800,173900,173200,928
20240401,113100,7149827800,173800,173700,173800,173300,284
20240401,113000,7100504500,173600,173400,173800,173200,1558
20240401,112900,6830454800,173400,173600,173900,173300,920
20240401,112800,6670825000,173500,173800,173800,173500,291
20240401,112700,6620289400,173700,174100,174100,173700,495
20240401,112600,6534193100,174000,174100,174100,174000,303
20240401,112500,6481451400,174100,174100,174200,174100,51
20240401,112400,6472568600,174100,174100,174200,174100,76
20240401,112300,6459334000,174200,174100,174200,174100,161
20240401,112200,6431297200,174200,174000,174200,174000,192
20240401,112100,6397872000,174100,174100,174200,174100,129
20240401,112000,6375412100,174200,174200,174200,174100,208
20240401,111900,6339183900,174100,174200,174200,174100,584
20240401,111800,6237498600,174200,174200,174200,174100,96
20240401,111700,6220783300,174100,174200,174200,174100,153
20240401,111600,6194136700,174200,174400,174500,174200,3403
20240401,111500,5600843900,174400,174500,174500,174400,84
20240401,111400,5586190200,174400,174500,174500,174400,261
20240401,111300,5540663000,174400,174400,174500,174400,55
20240401,111200,5531068400,174400,174400,174500,174400,59
20240401,111100,5520778400,174400,174400,174500,174400,120
20240401,111000,5499843200,174500,174500,174500,174400,56
20240401,110900,5490072700,174400,174400,174500,174400,52
20240401,110800,5481003100,174500,174500,174600,174400,306
20240401,110700,5427601500,174500,174600,174600,174500,522
20240401,110600,5336503900,174500,174500,174600,174500,122
20240401,110500,5315207000,174600,174500,174600,174500,141
20240401,110400,5290591900,174600,174600,174600,174500,218
20240401,110300,5252548900,174600,174600,174600,174500,47
20240401,110200,5244344300,174600,174500,174600,174500,159
20240401,110100,5216590600,174500,174600,174600,174500,49
20240401,110000,5208037000,174600,174700,174700,174500,561
20240401,105900,5110086100,174700,174500,174700,174500,349
20240401,105800,5049154800,174500,174500,174600,174500,97
20240401,105700,5032225200,174500,174500,174600,174500,138
20240401,105600,5008143900,174500,174500,174600,174500,170
20240401,105500,4978467400,174500,174600,174700,174500,76
20240401,105400,4965200700,174600,174700,174700,174600,104
20240401,105300,4947039800,174600,174600,174700,174600,160
20240401,105200,4919094700,174700,174700,174700,174600,62
20240401,105100,4908266600,174600,175200,175200,174600,744
20240401,105000,4778077000,175200,175100,175200,175000,129
20240401,104900,4755492200,175100,175300,175300,175100,346
20240401,104800,4694878300,175200,175300,175400,175200,88
20240401,104700,4679452900,175400,175300,175400,175300,186
20240401,104600,4646838500,175400,175600,175600,175300,1029
20240401,104500,4466252900,175700,175600,175700,175600,43
20240401,104400,4458699300,175600,175700,175700,175600,225
20240401,104300,4419171000,175600,175600,175700,175600,106
20240401,104200,4400554800,175600,175700,175700,175600,83
20240401,104100,4385977800,175600,175600,175700,175600,60
20240401,104000,4375440700,175500,175600,175700,175500,40
20240401,103900,4368416100,175500,175700,175700,175500,97
20240401,103800,4351387600,175700,175700,175700,175500,105
20240401,103700,4332944100,175700,176000,176000,175500,321
20240401,103600,4276563900,176000,176300,176300,175700,1190
20240401,103500,4067135600,176200,176200,176300,176200,45
20240401,103400,4059204300,176200,176400,176400,176100,360
20240401,103300,3995755400,176300,176400,176400,176300,59
20240401,103200,3985351800,176400,176500,176500,176200,326
20240401,103100,3927870800,176500,176500,176600,176400,130
20240401,103000,3904927000,176500,176600,176600,176500,73
20240401,102900,3892041300,176500,176500,176600,176500,58
20240401,102800,3881803100,176600,176600,176600,176400,120
20240401,102700,3860624600,176500,176600,176600,176500,72
20240401,102600,3847915400,176600,176600,176600,176600,27
20240401,102500,3843147200,176600,176600,176600,176500,125
20240401,102400,3821076100,176600,176500,176700,176500,75
20240401,102300,3807831000,176500,176600,176600,176500,24
20240401,102200,3803593000,176600,176500,176600,176500,104
20240401,102100,3785230000,176600,176600,176600,176500,46
20240401,102000,3777108400,176600,176500,176600,176500,219
20240401,101900,3738437700,176600,176600,176700,176500,132
20240401,101800,3715128800,176500,176500,176500,176500,31
20240401,101700,3709657300,176400,176500,176600,176400,146
20240401,101600,3683893500,176600,176500,176600,176400,108
20240401,101500,3664832700,176400,176500,176500,176400,40
20240401,101400,3657774300,176500,176500,176500,176400,33
20240401,101300,3651950300,176500,176500,176600,176400,113
20240401,101200,3632005200,176600,176700,176700,176500,130
20240401,101100,3609053400,176700,176700,176800,176600,18
20240401,101000,3605873400,176700,176800,176800,176700,203
20240401,100900,3569994000,176700,176700,176800,176700,46
20240401,100800,3561864000,176800,176700,176800,176700,45
20240401,100700,3553908300,176800,176600,176800,176600,83
20240401,100600,3539245500,176600,176500,176700,176500,233
20240401,100500,3498092700,176600,176600,176600,176500,60
20240401,100400,3487499500,176500,176500,176600,176400,38
20240401,100300,3480791100,176400,176600,176600,176400,82
20240401,100200,3466317300,176600,176500,176600,176500,80
20240401,100100,3452195800,176500,176500,176500,176400,70
20240401,100000,3439841200,176500,176400,176500,176400,288
20240401,095900,3389035000,176400,176600,176600,176400,119
20240401,095800,3368034800,176600,176800,176800,176300,399
20240401,095700,3297630500,176800,176900,176900,176600,125
20240401,095600,3275535400,176900,176900,176900,176800,82
20240401,095500,3261032800,176800,176700,176800,176600,81
20240401,095400,3246718900,176700,176700,176700,176500,66
20240401,095300,3235058500,176500,176400,176500,176300,57
20240401,095200,3225001000,176400,176600,176600,176300,101
20240401,095100,3207177400,176500,176600,176700,176300,43
20240401,095000,3199587000,176200,176700,176800,176200,171
20240401,094900,3169402300,176700,176800,176800,176700,205
20240401,094800,3133168400,177000,177100,177200,177000,208
20240401,094700,3096331600,177100,177000,177200,177000,375
20240401,094600,3029925500,176900,176600,176900,176600,152
20240401,094500,3003051900,176700,177000,177000,176500,260
20240401,094400,2957125100,177000,177000,177000,176800,316
20240401,094300,2901215900,176900,177000,177100,176900,282
20240401,094200,2851297100,177000,177000,177100,176900,403
20240401,094100,2779959400,177000,176800,177000,176800,159
20240401,094000,2751832200,176800,176700,176900,176600,328
20240401,093900,2693860200,176700,176200,176700,176200,554
20240401,093800,2596231800,176200,176100,176200,176000,189
20240401,093700,2562949300,176000,176100,176200,176000,273
20240401,093600,2514862300,176200,176300,176300,176100,361
20240401,093500,2451244700,176300,176000,176300,176000,294
20240401,093400,2399471600,176000,175700,176000,175700,142
20240401,093300,2374494000,175600,176100,176100,175500,538
20240401,093200,2279893500,176100,176200,176200,176000,202
20240401,093100,2244329600,176200,176100,176200,176100,44
20240401,093000,2236580900,176100,176100,176100,176000,111
20240401,092900,2217037400,176000,176000,176100,176000,57
20240401,092800,2207003300,176100,175900,176100,175900,167
20240401,092700,2177620500,175900,175800,175900,175800,33
20240401,092600,2171816000,175800,175900,175900,175800,30
20240401,092500,2166540400,175900,175600,175900,175600,82
20240401,092400,2152128800,175600,176100,176200,175500,463
20240401,092300,2070706000,176100,176200,176200,176100,82
20240401,092200,2056262000,176400,176700,176700,176300,481
20240401,092100,1971322500,176700,176700,176700,176600,202
20240401,092000,1935629400,176700,176300,176700,176200,821
20240401,091900,1790687100,176400,176300,176400,176300,100
20240401,091800,1773055300,176400,176400,176400,176300,74
20240401,091700,1760003200,176400,176600,176600,176300,263
20240401,091600,1713600100,176600,176300,176600,176300,765
20240401,091500,1578596300,176300,176100,176300,176100,216
20240401,091400,1540543700,176200,176100,176200,176100,80
20240401,091300,1526452400,176100,175800,176100,175800,235
20240401,091200,1485095800,175800,175900,175900,175800,47
20240401,091100,1476833100,175800,175800,175900,175700,60
20240401,091000,1466285300,175700,175800,175900,175700,129
20240401,090900,1443607300,175800,176000,176000,175800,184
20240401,090800,1411250900,176000,175900,176000,175800,54
20240401,090700,1401752700,175900,175900,175900,175800,166
20240401,090600,1372553900,175900,175400,175900,175300,271
20240401,090500,1325012100,175300,175900,175900,175300,164
20240401,090400,1296242900,175900,176300,176300,175400,519
20240401,090300,1204961700,176300,176300,176400,176100,159
20240401,090200,1176934700,176400,176500,176500,176200,504
20240401,090100,1088063000,176500,176800,176800,176300,487
20240401,090000,1002077800,176600,175900,176800,175900,5681