KissMeData/089030/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,202100,59492876400,35050,35050,35050,35050,10800
20240404,202000,59492876400,35050,35050,35050,35050,0
20240404,201900,59492876400,35050,35050,35050,35050,0
20240404,201800,59492876400,35050,35050,35050,35050,0
20240404,201700,59492876400,35050,35050,35050,35050,0
20240404,201600,59492876400,35050,35050,35050,35050,0
20240404,201500,59492876400,35050,35050,35050,35050,0
20240404,201400,59492876400,35050,35050,35050,35050,0
20240404,201300,59492876400,35050,35050,35050,35050,0
20240404,201200,59492876400,35050,35050,35050,35050,0
20240404,201100,59492876400,35050,35050,35050,35050,0
20240404,201000,59492876400,35050,35050,35050,35050,0
20240404,200900,59492876400,35050,35050,35050,35050,0
20240404,200800,59492876400,35050,35050,35050,35050,0
20240404,200700,59492876400,35050,35050,35050,35050,0
20240404,200600,59492876400,35050,35050,35050,35050,0
20240404,200500,59492876400,35050,35050,35050,35050,0
20240404,200400,59492876400,35050,35050,35050,35050,0
20240404,200300,59492876400,35050,35050,35050,35050,0
20240404,200200,59492876400,35050,35050,35050,35050,0
20240404,200100,59492876400,35050,35050,35050,35050,0
20240404,200000,59492876400,35050,35050,35050,35050,0
20240404,195900,59492876400,35050,35050,35050,35050,0
20240404,195800,59492876400,35050,35050,35050,35050,0
20240404,195700,59492876400,35050,35050,35050,35050,0
20240404,195600,59492876400,35050,35050,35050,35050,0
20240404,195500,59492876400,35050,35050,35050,35050,0
20240404,195400,59492876400,35050,35050,35050,35050,0
20240404,195300,59492876400,35050,35050,35050,35050,0
20240404,195200,59492876400,35050,35050,35050,35050,0
20240404,195100,59492876400,35050,35050,35050,35050,10800
20240404,195000,59492876400,35050,35050,35050,35050,0
20240404,194900,59492876400,35050,35050,35050,35050,0
20240404,194800,59492876400,35050,35050,35050,35050,0
20240404,194700,59492876400,35050,35050,35050,35050,0
20240404,194600,59492876400,35050,35050,35050,35050,0
20240404,194500,59492876400,35050,35050,35050,35050,0
20240404,194400,59492876400,35050,35050,35050,35050,0
20240404,194300,59492876400,35050,35050,35050,35050,0
20240404,194200,59492876400,35050,35050,35050,35050,0
20240404,194100,59492876400,35050,35050,35050,35050,0
20240404,194000,59492876400,35050,35050,35050,35050,0
20240404,193900,59492876400,35050,35050,35050,35050,0
20240404,193800,59492876400,35050,35050,35050,35050,0
20240404,193700,59492876400,35050,35050,35050,35050,0
20240404,193600,59492876400,35050,35050,35050,35050,0
20240404,193500,59492876400,35050,35050,35050,35050,0
20240404,193400,59492876400,35050,35050,35050,35050,0
20240404,193300,59492876400,35050,35050,35050,35050,0
20240404,193200,59492876400,35050,35050,35050,35050,0
20240404,193100,59492876400,35050,35050,35050,35050,0
20240404,193000,59492876400,35050,35050,35050,35050,0
20240404,192900,59492876400,35050,35050,35050,35050,0
20240404,192800,59492876400,35050,35050,35050,35050,0
20240404,192700,59492876400,35050,35050,35050,35050,0
20240404,192600,59492876400,35050,35050,35050,35050,0
20240404,192500,59492876400,35050,35050,35050,35050,0
20240404,192400,59492876400,35050,35050,35050,35050,0
20240404,192300,59492876400,35050,35050,35050,35050,0
20240404,192200,59492876400,35050,35050,35050,35050,0
20240404,192100,59492876400,35050,35050,35050,35050,10800
20240404,192000,59492876400,35050,35050,35050,35050,0
20240404,191900,59492876400,35050,35050,35050,35050,0
20240404,191800,59492876400,35050,35050,35050,35050,0
20240404,191700,59492876400,35050,35050,35050,35050,0
20240404,191600,59492876400,35050,35050,35050,35050,0
20240404,191500,59492876400,35050,35050,35050,35050,0
20240404,191400,59492876400,35050,35050,35050,35050,0
20240404,191300,59492876400,35050,35050,35050,35050,0
20240404,191200,59492876400,35050,35050,35050,35050,0
20240404,191100,59492876400,35050,35050,35050,35050,0
20240404,191000,59492876400,35050,35050,35050,35050,0
20240404,190900,59492876400,35050,35050,35050,35050,0
20240404,190800,59492876400,35050,35050,35050,35050,0
20240404,190700,59492876400,35050,35050,35050,35050,0
20240404,190600,59492876400,35050,35050,35050,35050,0
20240404,190500,59492876400,35050,35050,35050,35050,0
20240404,190400,59492876400,35050,35050,35050,35050,0
20240404,190300,59492876400,35050,35050,35050,35050,0
20240404,190200,59492876400,35050,35050,35050,35050,0
20240404,190100,59492876400,35050,35050,35050,35050,0
20240404,190000,59492876400,35050,35050,35050,35050,0
20240404,185900,59492876400,35050,35050,35050,35050,0
20240404,185800,59492876400,35050,35050,35050,35050,0
20240404,185700,59492876400,35050,35050,35050,35050,0
20240404,185600,59492876400,35050,35050,35050,35050,0
20240404,185500,59492876400,35050,35050,35050,35050,0
20240404,185400,59492876400,35050,35050,35050,35050,0
20240404,185300,59492876400,35050,35050,35050,35050,0
20240404,185200,59492876400,35050,35050,35050,35050,0
20240404,185100,59492876400,35050,35050,35050,35050,10800
20240404,185000,59492876400,35050,35050,35050,35050,0
20240404,184900,59492876400,35050,35050,35050,35050,0
20240404,184800,59492876400,35050,35050,35050,35050,0
20240404,184700,59492876400,35050,35050,35050,35050,0
20240404,184600,59492876400,35050,35050,35050,35050,0
20240404,184500,59492876400,35050,35050,35050,35050,0
20240404,184400,59492876400,35050,35050,35050,35050,0
20240404,184300,59492876400,35050,35050,35050,35050,0
20240404,184200,59492876400,35050,35050,35050,35050,0
20240404,184100,59492876400,35050,35050,35050,35050,0
20240404,184000,59492876400,35050,35050,35050,35050,0
20240404,183900,59492876400,35050,35050,35050,35050,0
20240404,183800,59492876400,35050,35050,35050,35050,0
20240404,183700,59492876400,35050,35050,35050,35050,0
20240404,183600,59492876400,35050,35050,35050,35050,0
20240404,183500,59492876400,35050,35050,35050,35050,0
20240404,183400,59492876400,35050,35050,35050,35050,0
20240404,183300,59492876400,35050,35050,35050,35050,0
20240404,183200,59492876400,35050,35050,35050,35050,0
20240404,183100,59492876400,35050,35050,35050,35050,0
20240404,183000,59492876400,35050,35050,35050,35050,0
20240404,182900,59492876400,35050,35050,35050,35050,0
20240404,182800,59492876400,35050,35050,35050,35050,0
20240404,182700,59492876400,35050,35050,35050,35050,0
20240404,182600,59492876400,35050,35050,35050,35050,0
20240404,182500,59492876400,35050,35050,35050,35050,0
20240404,182400,59492876400,35050,35050,35050,35050,0
20240404,182300,59492876400,35050,35050,35050,35050,0
20240404,182200,59492876400,35050,35050,35050,35050,0
20240404,182100,59492876400,35050,35050,35050,35050,10800
20240404,182000,59492876400,35050,35050,35050,35050,0
20240404,181900,59492876400,35050,35050,35050,35050,0
20240404,181800,59492876400,35050,35050,35050,35050,0
20240404,181700,59492876400,35050,35050,35050,35050,0
20240404,181600,59492876400,35050,35050,35050,35050,0
20240404,181500,59492876400,35050,35050,35050,35050,0
20240404,181400,59492876400,35050,35050,35050,35050,0
20240404,181300,59492876400,35050,35050,35050,35050,0
20240404,181200,59492876400,35050,35050,35050,35050,0
20240404,181100,59492876400,35050,35050,35050,35050,0
20240404,181000,59492876400,35050,35050,35050,35050,0
20240404,180900,59492876400,35050,35050,35050,35050,0
20240404,180800,59492876400,35050,35050,35050,35050,0
20240404,180700,59492876400,35050,35050,35050,35050,0
20240404,180600,59492876400,35050,35050,35050,35050,0
20240404,180500,59492876400,35050,35050,35050,35050,0
20240404,180400,59492876400,35050,35050,35050,35050,0
20240404,180300,59492876400,35050,35050,35050,35050,0
20240404,180200,59492876400,35050,35050,35050,35050,0
20240404,180100,59492876400,35050,35050,35050,35050,0
20240404,180000,59492876400,35050,35050,35050,35050,0
20240404,175900,59492876400,35050,35050,35050,35050,0
20240404,175800,59492876400,35050,35050,35050,35050,0
20240404,175700,59492876400,35050,35050,35050,35050,0
20240404,175600,59492876400,35050,35050,35050,35050,0
20240404,175500,59492876400,35050,35050,35050,35050,0
20240404,175400,59492876400,35050,35050,35050,35050,0
20240404,175300,59492876400,35050,35050,35050,35050,0
20240404,175200,59492876400,35050,35050,35050,35050,0
20240404,175100,59492876400,35050,35050,35050,35050,10800
20240404,175000,59492876400,35050,35050,35050,35050,0
20240404,174900,59492876400,35050,35050,35050,35050,0
20240404,174800,59492876400,35050,35050,35050,35050,0
20240404,174700,59492876400,35050,35050,35050,35050,0
20240404,174600,59492876400,35050,35050,35050,35050,0
20240404,174500,59492876400,35050,35050,35050,35050,0
20240404,174400,59492876400,35050,35050,35050,35050,0
20240404,174300,59492876400,35050,35050,35050,35050,0
20240404,174200,59492876400,35050,35050,35050,35050,0
20240404,174100,59492876400,35050,35050,35050,35050,0
20240404,174000,59492876400,35050,35050,35050,35050,0
20240404,173900,59492876400,35050,35050,35050,35050,0
20240404,173800,59492876400,35050,35050,35050,35050,0
20240404,173700,59492876400,35050,35050,35050,35050,0
20240404,173600,59492876400,35050,35050,35050,35050,0
20240404,173500,59492876400,35050,35050,35050,35050,0
20240404,173400,59492876400,35050,35050,35050,35050,0
20240404,173300,59492876400,35050,35050,35050,35050,0
20240404,173200,59492876400,35050,35050,35050,35050,0
20240404,173100,59492876400,35050,35050,35050,35050,0
20240404,173000,59492876400,35050,35050,35050,35050,0
20240404,172900,59492876400,35050,35050,35050,35050,0
20240404,172800,59492876400,35050,35050,35050,35050,0
20240404,172700,59492876400,35050,35050,35050,35050,0
20240404,172600,59492876400,35050,35050,35050,35050,0
20240404,172500,59492876400,35050,35050,35050,35050,0
20240404,172400,59492876400,35050,35050,35050,35050,0
20240404,172300,59492876400,35050,35050,35050,35050,0
20240404,172200,59492876400,35050,35050,35050,35050,0
20240404,172100,59492876400,35050,35050,35050,35050,10800
20240404,172000,59492876400,35050,35050,35050,35050,0
20240404,171900,59492876400,35050,35050,35050,35050,0
20240404,171800,59492876400,35050,35050,35050,35050,0
20240404,171700,59492876400,35050,35050,35050,35050,0
20240404,171600,59492876400,35050,35050,35050,35050,0
20240404,171500,59492876400,35050,35050,35050,35050,0
20240404,171400,59492876400,35050,35050,35050,35050,0
20240404,171300,59492876400,35050,35050,35050,35050,0
20240404,171200,59492876400,35050,35050,35050,35050,0
20240404,171100,59492876400,35050,35050,35050,35050,0
20240404,171000,59492876400,35050,35050,35050,35050,0
20240404,170900,59492876400,35050,35050,35050,35050,0
20240404,170800,59492876400,35050,35050,35050,35050,0
20240404,170700,59492876400,35050,35050,35050,35050,0
20240404,170600,59492876400,35050,35050,35050,35050,0
20240404,170500,59492876400,35050,35050,35050,35050,0
20240404,170400,59492876400,35050,35050,35050,35050,0
20240404,170300,59492876400,35050,35050,35050,35050,0
20240404,170200,59492876400,35050,35050,35050,35050,0
20240404,170100,59492876400,35050,35050,35050,35050,0
20240404,170000,59492876400,35050,35050,35050,35050,0
20240404,165900,59492876400,35050,35050,35050,35050,0
20240404,165800,59492876400,35050,35050,35050,35050,0
20240404,165700,59492876400,35050,35050,35050,35050,0
20240404,165600,59492876400,35050,35050,35050,35050,0
20240404,165500,59492876400,35050,35050,35050,35050,0
20240404,165400,59492876400,35050,35050,35050,35050,0
20240404,165300,59492876400,35050,35050,35050,35050,0
20240404,165200,59492876400,35050,35050,35050,35050,0
20240404,165100,59492876400,35050,35050,35050,35050,10800
20240404,165000,59492876400,35050,35050,35050,35050,0
20240404,164900,59492876400,35050,35050,35050,35050,0
20240404,164800,59492876400,35050,35050,35050,35050,0
20240404,164700,59492876400,35050,35050,35050,35050,0
20240404,164600,59492876400,35050,35050,35050,35050,0
20240404,164500,59492876400,35050,35050,35050,35050,0
20240404,164400,59492876400,35050,35050,35050,35050,0
20240404,164300,59492876400,35050,35050,35050,35050,0
20240404,164200,59492876400,35050,35050,35050,35050,0
20240404,164100,59492876400,35050,35050,35050,35050,0
20240404,164000,59492876400,35050,35050,35050,35050,0
20240404,163900,59492876400,35050,35050,35050,35050,0
20240404,163800,59492876400,35050,35050,35050,35050,0
20240404,163700,59492876400,35050,35050,35050,35050,0
20240404,163600,59492876400,35050,35050,35050,35050,0
20240404,163500,59492876400,35050,35050,35050,35050,0
20240404,163400,59492876400,35050,35050,35050,35050,0
20240404,163300,59492876400,35050,35050,35050,35050,0
20240404,163200,59492876400,35050,35050,35050,35050,0
20240404,163100,59492876400,35050,35050,35050,35050,0
20240404,163000,59492876400,35050,35050,35050,35050,0
20240404,162900,59492876400,35050,35050,35050,35050,0
20240404,162800,59492876400,35050,35050,35050,35050,0
20240404,162700,59492876400,35050,35050,35050,35050,0
20240404,162600,59492876400,35050,35050,35050,35050,0
20240404,162500,59492876400,35050,35050,35050,35050,0
20240404,162400,59492876400,35050,35050,35050,35050,0
20240404,162300,59492876400,35050,35050,35050,35050,0
20240404,162200,59492876400,35050,35050,35050,35050,0
20240404,162100,59492876400,35050,35050,35050,35050,10800
20240404,162000,59492876400,35050,35050,35050,35050,0
20240404,161900,59492876400,35050,35050,35050,35050,0
20240404,161800,59492876400,35050,35050,35050,35050,0
20240404,161700,59492876400,35050,35050,35050,35050,0
20240404,161600,59492876400,35050,35050,35050,35050,0
20240404,161500,59492876400,35050,35050,35050,35050,0
20240404,161400,59492876400,35050,35050,35050,35050,0
20240404,161300,59492876400,35050,35050,35050,35050,0
20240404,161200,59492876400,35050,35050,35050,35050,0
20240404,161100,59492876400,35050,35050,35050,35050,0
20240404,161000,59492876400,35050,35050,35050,35050,0
20240404,160900,59492876400,35050,35050,35050,35050,0
20240404,160800,59492876400,35050,35050,35050,35050,0
20240404,160700,59492876400,35050,35050,35050,35050,0
20240404,160600,59492876400,35050,35050,35050,35050,0
20240404,160500,59492876400,35050,35050,35050,35050,0
20240404,160400,59492876400,35050,35050,35050,35050,0
20240404,160300,59492876400,35050,35050,35050,35050,0
20240404,160200,59492876400,35050,35050,35050,35050,0
20240404,160100,59492876400,35050,35050,35050,35050,0
20240404,160000,59492876400,35050,35050,35050,35050,0
20240404,155900,59492876400,35050,35050,35050,35050,0
20240404,155800,59492876400,35050,35050,35050,35050,0
20240404,155700,59492876400,35050,35050,35050,35050,0
20240404,155600,59492876400,35050,35050,35050,35050,0
20240404,155500,59492876400,35050,35050,35050,35050,0
20240404,155400,59492876400,35050,35050,35050,35050,0
20240404,155300,59492876400,35050,35050,35050,35050,0
20240404,155200,59492876400,35050,35050,35050,35050,0
20240404,155100,59492876400,35050,35050,35050,35050,10800
20240404,155000,59492876400,35050,35050,35050,35050,0
20240404,154900,59492876400,35050,35050,35050,35050,0
20240404,154800,59492876400,35050,35050,35050,35050,0
20240404,154700,59492876400,35050,35050,35050,35050,0
20240404,154600,59492876400,35050,35050,35050,35050,0
20240404,154500,59492876400,35050,35050,35050,35050,0
20240404,154400,59492876400,35050,35050,35050,35050,0
20240404,154300,59492876400,35050,35050,35050,35050,0
20240404,154200,59492876400,35050,35050,35050,35050,0
20240404,154100,59492876400,35050,35050,35050,35050,0
20240404,154000,59492876400,35050,35050,35050,35050,0
20240404,153900,59492876400,35050,35050,35050,35050,0
20240404,153800,59492876400,35050,35050,35050,35050,0
20240404,153700,59492876400,35050,35050,35050,35050,0
20240404,153600,59492876400,35050,35050,35050,35050,0
20240404,153500,59492876400,35050,35050,35050,35050,0
20240404,153400,59492876400,35050,35050,35050,35050,0
20240404,153300,59492876400,35050,35050,35050,35050,0
20240404,153200,59492876400,35050,35050,35050,35050,0
20240404,153100,59492876400,35050,35050,35050,35050,0
20240404,153000,59492876400,35050,35050,35050,35050,10800
20240404,152900,59114336400,34900,34900,34900,34900,0
20240404,152800,59114336400,34900,34900,34900,34900,0
20240404,152700,59114336400,34900,34900,34900,34900,0
20240404,152600,59114336400,34900,34900,34900,34900,0
20240404,152500,59114336400,34900,34900,34900,34900,0
20240404,152400,59114336400,34900,34900,34900,34900,0
20240404,152300,59114336400,34900,34900,34900,34900,0
20240404,152200,59114336400,34900,34900,34900,34900,0
20240404,152100,59114336400,34900,34900,34900,34900,0
20240404,152000,59114336400,34900,34900,34900,34900,0
20240404,151900,59114336400,34900,34800,34900,34800,4942
20240404,151800,58942119600,34800,34750,34900,34750,4425
20240404,151700,58788062950,34750,34800,34850,34750,4905
20240404,151600,58617509950,34800,34850,34900,34750,2907
20240404,151500,58516325350,34800,34900,34950,34800,3893
20240404,151400,58380535600,34850,34900,34900,34750,3661
20240404,151300,58253034500,34900,34850,34900,34750,1321
20240404,151200,58207011400,34800,34700,34850,34650,2999
20240404,151100,58102828350,34700,34750,34750,34650,4173
20240404,151000,57958146250,34750,34900,34900,34700,3770
20240404,150900,57826976300,34900,34800,34900,34800,2023
20240404,150800,57756487250,34800,34700,34850,34700,3197
20240404,150700,57645341500,34700,34650,34750,34650,3961
20240404,150600,57507896250,34650,34800,34800,34600,5961
20240404,150500,57300879500,34800,34750,34850,34650,4403
20240404,150400,57147891500,34750,34950,35000,34750,6483
20240404,150300,56921918850,35000,34800,35400,34800,11264
20240404,150200,56526955950,34750,35250,35250,34600,22616
20240404,150100,55736101400,35200,35350,35350,35200,3567
20240404,150000,55610302500,35350,35400,35400,35300,1350
20240404,145900,55562581550,35350,35350,35400,35300,1458
20240404,145800,55511068900,35350,35500,35500,35350,1032
20240404,145700,55474517500,35450,35350,35450,35350,2148
20240404,145600,55398453200,35350,35400,35500,35300,3414
20240404,145500,55277826450,35500,35300,35500,35250,6967
20240404,145400,55031257300,35350,35400,35400,35300,1918
20240404,145300,54963473600,35350,35350,35400,35350,1021
20240404,145200,54927351500,35350,35300,35400,35300,1463
20240404,145100,54875639150,35300,35300,35450,35300,2321
20240404,145000,54793532550,35300,35400,35450,35300,2798
20240404,144900,54694553050,35400,35350,35400,35350,1416
20240404,144800,54644470350,35350,35350,35450,35350,1813
20240404,144700,54580342250,35400,35400,35450,35350,2084
20240404,144600,54506595050,35350,35450,35450,35350,1719
20240404,144500,54445737850,35450,35400,35450,35350,1059
20240404,144400,54408242450,35400,35450,35500,35350,3351
20240404,144300,54289532700,35500,35450,35500,35450,937
20240404,144200,54256294100,35450,35450,35550,35450,2159
20240404,144100,54179672800,35500,35550,35550,35450,2138
20240404,144000,54103687450,35450,35400,35550,35350,2241
20240404,143900,54024250250,35400,35500,35500,35300,2726
20240404,143800,53927793400,35450,35450,35500,35400,2584
20240404,143700,53836135200,35450,35450,35500,35400,1440
20240404,143600,53785086550,35450,35500,35550,35400,2148
20240404,143500,53708929200,35550,35550,35600,35500,1077
20240404,143400,53670632250,35550,35500,35550,35450,2036
20240404,143300,53598330750,35450,35550,35550,35450,864
20240404,143200,53567663700,35450,35550,35650,35450,2801
20240404,143100,53468166800,35500,35650,35650,35500,3219
20240404,143000,53353511600,35650,35550,35700,35550,2063
20240404,142900,53280018550,35600,35500,35600,35500,1366
20240404,142800,53231476150,35500,35500,35550,35450,3580
20240404,142700,53104368350,35450,35400,35500,35350,3433
20240404,142600,52982709550,35350,35250,35400,35250,1464
20240404,142500,52930989000,35300,35250,35300,35150,6011
20240404,142400,52719477350,35250,35350,35400,35200,3743
20240404,142300,52587369150,35350,35450,35450,35300,2206
20240404,142200,52509324750,35450,35500,35550,35400,3221
20240404,142100,52395015450,35550,35550,35550,35500,2040
20240404,142000,52322526200,35500,35550,35550,35500,397
20240404,141900,52308425650,35550,35500,35550,35450,1471
20240404,141800,52256187650,35500,35500,35550,35450,1710
20240404,141700,52195508100,35500,35500,35550,35450,2338
20240404,141600,52112480550,35500,35450,35500,35400,6131
20240404,141500,51894960700,35450,35500,35550,35450,2093
20240404,141400,51820651100,35500,35600,35650,35500,1501
20240404,141300,51767258600,35600,35550,35650,35500,1463
20240404,141200,51715185300,35500,35600,35700,35500,2075
20240404,141100,51641329700,35650,35550,35750,35550,5189
20240404,141000,51456338500,35550,35450,35600,35450,3029
20240404,140900,51348824600,35500,35550,35600,35450,1750
20240404,140800,51286666150,35550,35500,35600,35500,3417
20240404,140700,51165302150,35550,35700,35700,35500,6930
20240404,140600,50918528550,35700,35650,35850,35650,4744
20240404,140500,50749044200,35850,35750,35850,35650,6964
20240404,140400,50500055800,35800,35700,35800,35700,1557
20240404,140300,50444379300,35700,35700,35850,35650,4478
20240404,140200,50284103550,35700,35750,35750,35550,4464
20240404,140100,50124865150,35700,35950,35950,35700,3417
20240404,140000,50002472950,35950,36050,36050,35900,2813
20240404,135900,49901243700,36050,36050,36100,36000,1288
20240404,135800,49854797500,36050,36100,36100,35950,7051
20240404,135700,49600848200,36100,36050,36100,36050,1463
20240404,135600,49548048550,36100,36100,36150,36000,3012
20240404,135500,49439331000,36100,36050,36100,36000,3030
20240404,135400,49330035950,36050,36050,36050,36000,3036
20240404,135300,49220611900,36050,35950,36050,35950,2245
20240404,135200,49139748800,36000,36000,36050,35900,2450
20240404,135100,49051581050,36000,35950,36000,35850,4444
20240404,135000,48891964500,35950,35900,36000,35900,2034
20240404,134900,48818860550,35950,35800,35950,35800,2250
20240404,134800,48738162350,35750,35850,35850,35650,2476
20240404,134700,48649632500,35750,36050,36050,35700,6429
20240404,134600,48419356150,36000,36150,36200,35800,9436
20240404,134500,48079853500,36100,36350,36350,36100,8018
20240404,134400,47789264350,36300,36200,36300,36150,12980
20240404,134300,47318914200,36200,36100,36200,36100,10862
20240404,134200,46926128250,36100,36150,36150,36050,7118
20240404,134100,46669053350,36150,36050,36150,36000,4592
20240404,134000,46503256650,36050,35950,36100,35900,14864
20240404,133900,45968076650,35950,35950,35950,35900,3097
20240404,133800,45856771100,35950,35900,35950,35900,3040
20240404,133700,45747488700,35950,35850,35950,35850,3140
20240404,133600,45634763300,35850,35750,35850,35750,4015
20240404,133500,45490879150,35800,35800,35800,35750,1581
20240404,133400,45434293100,35800,35800,35800,35750,2230
20240404,133300,45354484450,35750,35750,35800,35700,1345
20240404,133200,45306365250,35750,35800,35850,35750,2188
20240404,133100,45228080500,35800,35800,35800,35750,1416
20240404,133000,45177389750,35800,35750,35800,35750,2159
20240404,132900,45100150700,35750,35650,35800,35600,3173
20240404,132800,44986866800,35650,35650,35700,35600,1553
20240404,132700,44931485400,35600,35550,35650,35500,4618
20240404,132600,44767073650,35600,35650,35650,35500,4195
20240404,132500,44617661350,35600,35650,35700,35600,1332
20240404,132400,44570176900,35650,35650,35700,35650,2138
20240404,132300,44493881600,35650,35700,35700,35650,777
20240404,132200,44466166150,35700,35700,35750,35600,1948
20240404,132100,44396673550,35750,35850,35850,35700,3526
20240404,132000,44270525350,35800,35800,35900,35750,12273
20240404,131900,43830600100,35800,35750,35800,35700,2252
20240404,131800,43750086600,35750,35700,35750,35650,2253
20240404,131700,43669577600,35750,35750,35750,35650,2868
20240404,131600,43567106950,35700,35650,35750,35650,3472
20240404,131500,43443171800,35650,35500,35700,35500,8410
20240404,131400,43144064350,35500,35450,35500,35450,1858
20240404,131300,43078168100,35450,35400,35450,35350,1084
20240404,131200,43039778100,35400,35350,35450,35300,3837
20240404,131100,42904143250,35300,35300,35350,35300,654
20240404,131000,42881028050,35300,35300,35350,35300,655
20240404,130900,42857899050,35300,35250,35350,35250,2805
20240404,130800,42758910000,35250,35200,35250,35200,274
20240404,130700,42749253450,35200,35200,35300,35200,1577
20240404,130600,42693651900,35200,35200,35250,35200,1464
20240404,130500,42642086900,35200,35200,35250,35150,655
20240404,130400,42619035450,35200,35100,35200,35100,1338
20240404,130300,42571996800,35100,35050,35150,35050,711
20240404,130200,42547047850,35050,35050,35150,35050,1600
20240404,130100,42490909700,35100,35050,35100,35050,118
20240404,130000,42486771100,35000,35000,35100,35000,1290
20240404,125900,42441558650,35000,35100,35100,34950,2076
20240404,125800,42368772550,35150,35000,35150,34950,4556
20240404,125700,42209049800,35000,35050,35100,34900,4759
20240404,125600,42042500500,35050,35100,35200,35050,2031
20240404,125500,41971179900,35200,35150,35200,35100,888
20240404,125400,41939969450,35200,35200,35250,35200,1692
20240404,125300,41880383250,35250,35250,35250,35150,1204
20240404,125200,41838044000,35250,35200,35250,35150,1767
20240404,125100,41775845050,35200,35250,35250,35150,1642
20240404,125000,41718062300,35200,35400,35400,35200,3838
20240404,124900,41582659450,35400,35300,35400,35300,1098
20240404,124800,41543846300,35300,35300,35400,35300,541
20240404,124700,41524734750,35300,35400,35400,35300,1238
20240404,124600,41480970250,35400,35400,35400,35350,730
20240404,124500,41455130350,35400,35450,35450,35300,3637
20240404,124400,41326385500,35450,35350,35450,35350,1750
20240404,124300,41264421450,35400,35450,35450,35350,1354
20240404,124200,41216505850,35400,35500,35500,35400,1190
20240404,124100,41174355700,35500,35350,35500,35300,4774
20240404,124000,41005535050,35300,35450,35450,35300,2132
20240404,123900,40930099800,35450,35350,35450,35300,2983
20240404,123800,40824527050,35350,35300,35400,35250,2360
20240404,123700,40741141350,35300,35200,35300,35200,1379
20240404,123600,40692560300,35200,35250,35250,35200,1399
20240404,123500,40643287300,35200,35300,35300,35200,663
20240404,123400,40619916100,35250,35150,35250,35150,3049
20240404,123300,40512596450,35100,35200,35250,35100,2415
20240404,123200,40427771000,35200,35150,35200,35150,2147
20240404,123100,40352244550,35150,35250,35250,35150,775
20240404,123000,40324967400,35250,35300,35350,35150,2092
20240404,122900,40251235100,35350,35350,35350,35350,795
20240404,122800,40223131850,35300,35350,35350,35300,1255
20240404,122700,40178769550,35350,35400,35400,35250,651
20240404,122600,40155791450,35300,35350,35400,35300,937
20240404,122500,40122673900,35350,35350,35400,35350,779
20240404,122400,40095135000,35350,35300,35400,35300,2063
20240404,122300,40022199150,35350,35200,35350,35200,3522
20240404,122200,39897979800,35200,35200,35300,35100,1976
20240404,122100,39828421700,35250,35300,35400,35250,1176
20240404,122000,39786929350,35400,35350,35450,35350,3327
20240404,121900,39669174400,35350,35300,35350,35250,1623
20240404,121800,39611865400,35250,35200,35300,35200,901
20240404,121700,39580100450,35250,35200,35250,35100,1974
20240404,121600,39510665000,35200,35250,35300,35150,4134
20240404,121500,39365150950,35250,35300,35300,35250,2062
20240404,121400,39292431950,35300,35300,35350,35250,3408
20240404,121300,39172064750,35350,35250,35350,35250,3233
20240404,121200,39057933950,35250,35200,35250,35150,3403
20240404,121100,38938121000,35150,35050,35150,35000,2571
20240404,121000,38847866800,35050,35050,35100,34900,6144
20240404,120900,38632920750,35050,35050,35100,34950,3870
20240404,120800,38497378650,35000,35100,35100,34900,9622
20240404,120700,38160691750,35100,35200,35300,35100,3091
20240404,120600,38051987500,35200,35250,35300,35200,1336
20240404,120500,38004889100,35250,35250,35300,35250,1497
20240404,120400,37952078350,35250,35300,35300,35150,4230
20240404,120300,37803065200,35300,35450,35450,35300,6484
20240404,120200,37573650450,35500,35550,35600,35450,2419
20240404,120100,37487808900,35600,35650,35700,35550,5996
20240404,120000,37274267200,35650,35750,35750,35650,3038
20240404,115900,37165802050,35750,35700,35750,35650,3342
20240404,115800,37046392800,35650,35600,35750,35600,4640
20240404,115700,36880918450,35600,35750,35800,35600,11858
20240404,115600,36457765300,35750,35800,35900,35650,10030
20240404,115500,36098886850,35750,36050,36050,35000,48614
20240404,115400,34361191600,36050,36000,36200,35950,30845
20240404,115300,33248035750,36000,35850,36000,35800,15825
20240404,115200,32679838800,35850,35700,35850,35600,7697
20240404,115100,32404664050,35700,35700,35800,35600,11947
20240404,115000,31978204100,35750,35450,35750,35400,31404
20240404,114900,30862852050,35450,35400,35450,35350,1728
20240404,114800,30801630700,35400,35400,35400,35350,2303
20240404,114700,30720111250,35350,35300,35450,35300,7643
20240404,114600,30449714500,35300,35350,35350,35300,2833
20240404,114500,30349625300,35300,35350,35350,35300,3870
20240404,114400,30212947200,35300,35300,35400,35300,1725
20240404,114300,30151989100,35350,35350,35350,35300,1489
20240404,114200,30099373600,35250,35350,35450,35250,16187
20240404,114100,29526957750,35350,35200,35350,35150,11402
20240404,114000,29124979500,35200,35200,35200,35150,2280
20240404,113900,29044729650,35200,35150,35200,35100,5947
20240404,113800,28835540550,35150,35050,35150,35050,10820
20240404,113700,28455575100,35050,35000,35100,35000,4706
20240404,113600,28290648450,35050,35050,35050,35000,760
20240404,113500,28264019400,35000,35050,35050,35000,1003
20240404,113400,28228875500,35000,35100,35100,35000,1426
20240404,113300,28178871100,35050,35050,35100,35050,1711
20240404,113200,28118858700,35050,35100,35100,35050,1252
20240404,113100,28074919900,35100,35000,35100,35000,1799
20240404,113000,28011869800,35000,35100,35100,34950,2511
20240404,112900,27923947550,35100,35100,35100,35050,4160
20240404,112800,27778015100,35100,35050,35100,35050,2658
20240404,112700,27684729300,35100,35100,35150,35050,8745
20240404,112600,27377770700,35150,35100,35150,35050,4537
20240404,112500,27218510400,35100,35050,35100,35050,2009
20240404,112400,27147999750,35050,35050,35100,35050,4436
20240404,112300,26992323400,35050,34950,35050,34950,10561
20240404,112200,26622493250,34950,34900,35000,34900,2832
20240404,112100,26523480800,34950,34900,34950,34850,2441
20240404,112000,26438196700,34900,34900,34950,34800,1824
20240404,111900,26374513100,34900,35000,35000,34850,6271
20240404,111800,26155667800,35000,35000,35000,34950,2675
20240404,111700,26062055700,35000,35050,35050,34950,4342
20240404,111600,25910051750,35050,35000,35050,34950,5041
20240404,111500,25733619100,34950,34950,35000,34900,2999
20240404,111400,25628752300,34900,34950,34950,34850,3029
20240404,111300,25522962650,34950,34850,34950,34850,1761
20240404,111200,25461475900,34800,35000,35000,34800,3911
20240404,111100,25324838850,35000,35000,35000,34950,7709
20240404,111000,25055055200,35000,34950,35000,34900,2689
20240404,110900,24961053900,34950,34950,34950,34900,3592
20240404,110800,24835527950,34950,34800,34950,34750,3747
20240404,110700,24704881300,34750,34850,34850,34750,3796
20240404,110600,24572779850,34800,34900,34950,34750,7718
20240404,110500,24303528250,34850,34800,34900,34750,5714
20240404,110400,24104333550,34800,34800,34800,34750,2347
20240404,110300,24022670700,34800,34700,34800,34650,6094
20240404,110200,23810957550,34700,34450,34700,34450,5222
20240404,110100,23630232500,34550,34550,34550,34100,8779
20240404,110000,23328413500,34550,34400,34550,34400,2324
20240404,105900,23248262350,34500,34600,34600,34400,5688
20240404,105800,23052078600,34600,34550,34600,34500,2791
20240404,105700,22955628550,34600,34550,34600,34500,2075
20240404,105600,22883888150,34550,34550,34650,34500,3426
20240404,105500,22765477300,34600,34550,34600,34500,2648
20240404,105400,22673964200,34550,34400,34550,34400,3532
20240404,105300,22552171700,34400,34350,34450,34350,883
20240404,105200,22521773950,34350,34450,34450,34350,2123
20240404,105100,22448701250,34450,34450,34450,34350,2720
20240404,105000,22355088700,34450,34300,34450,34250,1595
20240404,104900,22300265700,34300,34500,34500,34250,2923
20240404,104800,22199736550,34450,34350,34550,34250,6263
20240404,104700,21984360550,34300,34200,34350,34150,3344
20240404,104600,21869835750,34200,34050,34200,34000,3856
20240404,104500,21738398300,34050,34100,34150,34000,5440
20240404,104400,21553123400,34150,34300,34350,34100,5053
20240404,104300,21380408150,34300,34300,34350,34250,2211
20240404,104200,21304574650,34300,34250,34300,34150,3084
20240404,104100,21198951750,34200,34150,34250,34100,3130
20240404,104000,21092014500,34150,34200,34250,34150,3464
20240404,103900,20973586300,34200,34250,34300,34150,2312
20240404,103800,20894459150,34350,34350,34350,34250,1111
20240404,103700,20856341550,34350,34300,34350,34250,3289
20240404,103600,20743541400,34300,34400,34400,34250,4786
20240404,103500,20579362400,34400,34500,34550,34300,9955
20240404,103400,20236672250,34450,34550,34650,34450,3135
20240404,103300,20128419050,34550,34500,34650,34500,7604
20240404,103200,19865542000,34450,34550,34600,34300,7683
20240404,103100,19600789350,34600,34550,34600,34500,2885
20240404,103000,19501087850,34550,34500,34600,34450,5907
20240404,102900,19297146400,34500,34400,34500,34400,2600
20240404,102800,19207563550,34400,34350,34450,34350,1500
20240404,102700,19155947650,34400,34400,34400,34350,928
20240404,102600,19124042050,34350,34350,34450,34300,3875
20240404,102500,18990735150,34350,34400,34450,34350,1923
20240404,102400,18924607800,34400,34500,34550,34300,4860
20240404,102300,18757277050,34500,34400,34550,34400,4458
20240404,102200,18603480900,34400,34250,34400,34200,1436
20240404,102100,18554208900,34250,34350,34350,34100,1507
20240404,102000,18502594800,34350,33950,34400,33950,3985
20240404,101900,18366454050,33950,34050,34050,33900,3507
20240404,101800,18247263450,34050,34250,34250,33950,11255
20240404,101700,17863776250,34250,34200,34250,34150,869
20240404,101600,17834061550,34200,34350,34400,34200,6018
20240404,101500,17627872800,34450,34450,34500,34400,3686
20240404,101400,17500945000,34450,34450,34500,34350,1776
20240404,101300,17439801700,34450,34400,34500,34400,3306
20240404,101200,17325984400,34400,34400,34400,34300,3884
20240404,101100,17192408200,34350,34150,34400,34150,10440
20240404,101000,16834640050,34200,34150,34200,34150,1527
20240404,100900,16782483750,34200,34250,34250,34100,4848
20240404,100800,16616802950,34250,34400,34400,34200,3556
20240404,100700,16494903150,34450,34450,34450,34200,8750
20240404,100600,16194667300,34400,34450,34450,34300,3509
20240404,100500,16074065550,34450,34450,34500,34400,2623
20240404,100400,15983712550,34500,34450,34550,34400,2124
20240404,100300,15910457400,34450,34600,34600,34300,6383
20240404,100200,15690778300,34600,34700,34750,34450,5424
20240404,100100,15503324000,34750,34750,34850,34750,3646
20240404,100000,15376519950,34750,34800,34800,34550,8785
20240404,095900,15071849150,34750,34850,35000,34750,9021
20240404,095800,14757552500,34850,35100,35150,34850,7242
20240404,095700,14504036450,35100,35050,35150,35000,7111
20240404,095600,14254469400,35050,35000,35150,35000,10313
20240404,095500,13893020700,35000,34900,35000,34850,13114
20240404,095400,13434548900,34850,34850,34900,34800,4477
20240404,095300,13278467250,34850,34850,34900,34750,3429
20240404,095200,13159079300,34800,34800,34900,34600,10465
20240404,095100,12795423250,34800,34800,35000,34700,26510
20240404,095000,11870804600,34750,34600,34800,34550,5947
20240404,094900,11664434700,34600,34750,34850,34550,18126
20240404,094800,11035353950,34750,34700,34800,34650,9524
20240404,094700,10704672900,34650,34800,34800,34550,15692
20240404,094600,10159967450,34800,34500,34800,34450,13522
20240404,094500,9692281050,34500,34450,34500,34350,15552
20240404,094400,9156260050,34450,34350,34500,34300,7619
20240404,094300,8894228650,34350,34150,34400,34150,17202
20240404,094200,8304642500,34150,34000,34150,34000,6591
20240404,094100,8079903750,34050,34100,34100,33900,5407
20240404,094000,7896163900,34100,33900,34150,33800,19359
20240404,093900,7238153050,33900,33900,33950,33900,1508
20240404,093800,7187021250,33900,33950,34000,33900,4241
20240404,093700,7043089750,34000,33950,34000,33900,2156
20240404,093600,6969876500,33900,34000,34000,33850,2611
20240404,093500,6881327500,33950,34000,34000,33950,3536
20240404,093400,6761151650,34000,33800,34000,33750,11225
20240404,093300,6380624800,33750,33700,33800,33650,7315
20240404,093200,6133838200,33650,33600,33650,33550,2125
20240404,093100,6062387350,33600,33600,33600,33550,638
20240404,093000,6040955550,33600,33550,33600,33550,483
20240404,092900,6024738800,33550,33500,33650,33500,2936
20240404,092800,5926299750,33500,33450,33600,33450,3357
20240404,092700,5813701750,33500,33550,33600,33450,2463
20240404,092600,5731103900,33550,33600,33600,33500,3272
20240404,092500,5621387600,33600,33500,33600,33450,2218
20240404,092400,5547033000,33550,33500,33600,33400,3830
20240404,092300,5418658350,33450,33250,33450,33200,3267
20240404,092200,5309919850,33200,33300,33300,33200,5030
20240404,092100,5142716350,33250,33300,33350,33200,3787
20240404,092000,5016714650,33300,33650,33650,33250,5713
20240404,091900,4825599150,33650,33750,33850,33650,6908
20240404,091800,4592259200,33750,33800,33850,33700,4067
20240404,091700,4454891250,33800,33750,33800,33750,2139
20240404,091600,4382611250,33800,33650,33800,33650,4265
20240404,091500,4238741700,33700,33700,33700,33650,2658
20240404,091400,4149190400,33700,33600,33750,33600,4364
20240404,091300,4002235850,33600,33450,33650,33450,3670
20240404,091200,3879106150,33500,33600,33600,33450,4536
20240404,091100,3726933300,33600,33200,33600,33200,10857
20240404,091000,3364077500,33200,33100,33300,33000,4915
20240404,090900,3201512300,33050,33150,33250,33050,6134
20240404,090800,2998264700,33200,33150,33200,33100,3034
20240404,090700,2897679450,33150,33150,33350,33100,6892
20240404,090600,2668733150,33150,33350,33550,33100,10754
20240404,090500,2310285600,33350,33400,33400,33150,12398
20240404,090400,1897401150,33400,33650,33700,33400,7836
20240404,090300,1634354100,33650,33900,34000,33650,8988
20240404,090200,1330393150,33900,33850,34000,33650,9000
20240404,090100,1025615400,33800,33800,33900,33650,14452
20240404,090000,537617850,33800,33550,33900,33500,15960