KissMeData/097520/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194900,2129977050,24850,24850,24850,24850,630
20240403,194800,2129977050,24850,24850,24850,24850,0
20240403,194700,2129977050,24850,24850,24850,24850,0
20240403,194600,2129977050,24850,24850,24850,24850,0
20240403,194500,2129977050,24850,24850,24850,24850,0
20240403,194400,2129977050,24850,24850,24850,24850,0
20240403,194300,2129977050,24850,24850,24850,24850,0
20240403,194200,2129977050,24850,24850,24850,24850,0
20240403,194100,2129977050,24850,24850,24850,24850,0
20240403,194000,2129977050,24850,24850,24850,24850,0
20240403,193900,2129977050,24850,24850,24850,24850,0
20240403,193800,2129977050,24850,24850,24850,24850,0
20240403,193700,2129977050,24850,24850,24850,24850,0
20240403,193600,2129977050,24850,24850,24850,24850,0
20240403,193500,2129977050,24850,24850,24850,24850,0
20240403,193400,2129977050,24850,24850,24850,24850,0
20240403,193300,2129977050,24850,24850,24850,24850,0
20240403,193200,2129977050,24850,24850,24850,24850,0
20240403,193100,2129977050,24850,24850,24850,24850,0
20240403,193000,2129977050,24850,24850,24850,24850,0
20240403,192900,2129977050,24850,24850,24850,24850,0
20240403,192800,2129977050,24850,24850,24850,24850,0
20240403,192700,2129977050,24850,24850,24850,24850,0
20240403,192600,2129977050,24850,24850,24850,24850,0
20240403,192500,2129977050,24850,24850,24850,24850,0
20240403,192400,2129977050,24850,24850,24850,24850,0
20240403,192300,2129977050,24850,24850,24850,24850,0
20240403,192200,2129977050,24850,24850,24850,24850,0
20240403,192100,2129977050,24850,24850,24850,24850,0
20240403,192000,2129977050,24850,24850,24850,24850,0
20240403,191900,2129977050,24850,24850,24850,24850,630
20240403,191800,2129977050,24850,24850,24850,24850,0
20240403,191700,2129977050,24850,24850,24850,24850,0
20240403,191600,2129977050,24850,24850,24850,24850,0
20240403,191500,2129977050,24850,24850,24850,24850,0
20240403,191400,2129977050,24850,24850,24850,24850,0
20240403,191300,2129977050,24850,24850,24850,24850,0
20240403,191200,2129977050,24850,24850,24850,24850,0
20240403,191100,2129977050,24850,24850,24850,24850,0
20240403,191000,2129977050,24850,24850,24850,24850,0
20240403,190900,2129977050,24850,24850,24850,24850,0
20240403,190800,2129977050,24850,24850,24850,24850,0
20240403,190700,2129977050,24850,24850,24850,24850,0
20240403,190600,2129977050,24850,24850,24850,24850,0
20240403,190500,2129977050,24850,24850,24850,24850,0
20240403,190400,2129977050,24850,24850,24850,24850,0
20240403,190300,2129977050,24850,24850,24850,24850,0
20240403,190200,2129977050,24850,24850,24850,24850,0
20240403,190100,2129977050,24850,24850,24850,24850,0
20240403,190000,2129977050,24850,24850,24850,24850,0
20240403,185900,2129977050,24850,24850,24850,24850,0
20240403,185800,2129977050,24850,24850,24850,24850,0
20240403,185700,2129977050,24850,24850,24850,24850,0
20240403,185600,2129977050,24850,24850,24850,24850,0
20240403,185500,2129977050,24850,24850,24850,24850,0
20240403,185400,2129977050,24850,24850,24850,24850,0
20240403,185300,2129977050,24850,24850,24850,24850,0
20240403,185200,2129977050,24850,24850,24850,24850,0
20240403,185100,2129977050,24850,24850,24850,24850,0
20240403,185000,2129977050,24850,24850,24850,24850,0
20240403,184900,2129977050,24850,24850,24850,24850,630
20240403,184800,2129977050,24850,24850,24850,24850,0
20240403,184700,2129977050,24850,24850,24850,24850,0
20240403,184600,2129977050,24850,24850,24850,24850,0
20240403,184500,2129977050,24850,24850,24850,24850,0
20240403,184400,2129977050,24850,24850,24850,24850,0
20240403,184300,2129977050,24850,24850,24850,24850,0
20240403,184200,2129977050,24850,24850,24850,24850,0
20240403,184100,2129977050,24850,24850,24850,24850,0
20240403,184000,2129977050,24850,24850,24850,24850,0
20240403,183900,2129977050,24850,24850,24850,24850,0
20240403,183800,2129977050,24850,24850,24850,24850,0
20240403,183700,2129977050,24850,24850,24850,24850,0
20240403,183600,2129977050,24850,24850,24850,24850,0
20240403,183500,2129977050,24850,24850,24850,24850,0
20240403,183400,2129977050,24850,24850,24850,24850,0
20240403,183300,2129977050,24850,24850,24850,24850,0
20240403,183200,2129977050,24850,24850,24850,24850,0
20240403,183100,2129977050,24850,24850,24850,24850,0
20240403,183000,2129977050,24850,24850,24850,24850,0
20240403,182900,2129977050,24850,24850,24850,24850,0
20240403,182800,2129977050,24850,24850,24850,24850,0
20240403,182700,2129977050,24850,24850,24850,24850,0
20240403,182600,2129977050,24850,24850,24850,24850,0
20240403,182500,2129977050,24850,24850,24850,24850,0
20240403,182400,2129977050,24850,24850,24850,24850,0
20240403,182300,2129977050,24850,24850,24850,24850,0
20240403,182200,2129977050,24850,24850,24850,24850,0
20240403,182100,2129977050,24850,24850,24850,24850,0
20240403,182000,2129977050,24850,24850,24850,24850,0
20240403,181900,2129977050,24850,24850,24850,24850,630
20240403,181800,2129977050,24850,24850,24850,24850,0
20240403,181700,2129977050,24850,24850,24850,24850,0
20240403,181600,2129977050,24850,24850,24850,24850,0
20240403,181500,2129977050,24850,24850,24850,24850,0
20240403,181400,2129977050,24850,24850,24850,24850,0
20240403,181300,2129977050,24850,24850,24850,24850,0
20240403,181200,2129977050,24850,24850,24850,24850,0
20240403,181100,2129977050,24850,24850,24850,24850,0
20240403,181000,2129977050,24850,24850,24850,24850,0
20240403,180900,2129977050,24850,24850,24850,24850,0
20240403,180800,2129977050,24850,24850,24850,24850,0
20240403,180700,2129977050,24850,24850,24850,24850,0
20240403,180600,2129977050,24850,24850,24850,24850,0
20240403,180500,2129977050,24850,24850,24850,24850,0
20240403,180400,2129977050,24850,24850,24850,24850,0
20240403,180300,2129977050,24850,24850,24850,24850,0
20240403,180200,2129977050,24850,24850,24850,24850,0
20240403,180100,2129977050,24850,24850,24850,24850,0
20240403,180000,2129977050,24850,24850,24850,24850,0
20240403,175900,2129977050,24850,24850,24850,24850,0
20240403,175800,2129977050,24850,24850,24850,24850,0
20240403,175700,2129977050,24850,24850,24850,24850,0
20240403,175600,2129977050,24850,24850,24850,24850,0
20240403,175500,2129977050,24850,24850,24850,24850,0
20240403,175400,2129977050,24850,24850,24850,24850,0
20240403,175300,2129977050,24850,24850,24850,24850,0
20240403,175200,2129977050,24850,24850,24850,24850,0
20240403,175100,2129977050,24850,24850,24850,24850,0
20240403,175000,2129977050,24850,24850,24850,24850,0
20240403,174900,2129977050,24850,24850,24850,24850,630
20240403,174800,2129977050,24850,24850,24850,24850,0
20240403,174700,2129977050,24850,24850,24850,24850,0
20240403,174600,2129977050,24850,24850,24850,24850,0
20240403,174500,2129977050,24850,24850,24850,24850,0
20240403,174400,2129977050,24850,24850,24850,24850,0
20240403,174300,2129977050,24850,24850,24850,24850,0
20240403,174200,2129977050,24850,24850,24850,24850,0
20240403,174100,2129977050,24850,24850,24850,24850,0
20240403,174000,2129977050,24850,24850,24850,24850,0
20240403,173900,2129977050,24850,24850,24850,24850,0
20240403,173800,2129977050,24850,24850,24850,24850,0
20240403,173700,2129977050,24850,24850,24850,24850,0
20240403,173600,2129977050,24850,24850,24850,24850,0
20240403,173500,2129977050,24850,24850,24850,24850,0
20240403,173400,2129977050,24850,24850,24850,24850,0
20240403,173300,2129977050,24850,24850,24850,24850,0
20240403,173200,2129977050,24850,24850,24850,24850,0
20240403,173100,2129977050,24850,24850,24850,24850,0
20240403,173000,2129977050,24850,24850,24850,24850,0
20240403,172900,2129977050,24850,24850,24850,24850,0
20240403,172800,2129977050,24850,24850,24850,24850,0
20240403,172700,2129977050,24850,24850,24850,24850,0
20240403,172600,2129977050,24850,24850,24850,24850,0
20240403,172500,2129977050,24850,24850,24850,24850,0
20240403,172400,2129977050,24850,24850,24850,24850,0
20240403,172300,2129977050,24850,24850,24850,24850,0
20240403,172200,2129977050,24850,24850,24850,24850,0
20240403,172100,2129977050,24850,24850,24850,24850,0
20240403,172000,2129977050,24850,24850,24850,24850,0
20240403,171900,2129977050,24850,24850,24850,24850,630
20240403,171800,2129977050,24850,24850,24850,24850,0
20240403,171700,2129977050,24850,24850,24850,24850,0
20240403,171600,2129977050,24850,24850,24850,24850,0
20240403,171500,2129977050,24850,24850,24850,24850,0
20240403,171400,2129977050,24850,24850,24850,24850,0
20240403,171300,2129977050,24850,24850,24850,24850,0
20240403,171200,2129977050,24850,24850,24850,24850,0
20240403,171100,2129977050,24850,24850,24850,24850,0
20240403,171000,2129977050,24850,24850,24850,24850,0
20240403,170900,2129977050,24850,24850,24850,24850,0
20240403,170800,2129977050,24850,24850,24850,24850,0
20240403,170700,2129977050,24850,24850,24850,24850,0
20240403,170600,2129977050,24850,24850,24850,24850,0
20240403,170500,2129977050,24850,24850,24850,24850,0
20240403,170400,2129977050,24850,24850,24850,24850,0
20240403,170300,2129977050,24850,24850,24850,24850,0
20240403,170200,2129977050,24850,24850,24850,24850,0
20240403,170100,2129977050,24850,24850,24850,24850,0
20240403,170000,2129977050,24850,24850,24850,24850,0
20240403,165900,2129977050,24850,24850,24850,24850,0
20240403,165800,2129977050,24850,24850,24850,24850,0
20240403,165700,2129977050,24850,24850,24850,24850,0
20240403,165600,2129977050,24850,24850,24850,24850,0
20240403,165500,2129977050,24850,24850,24850,24850,0
20240403,165400,2129977050,24850,24850,24850,24850,0
20240403,165300,2129977050,24850,24850,24850,24850,0
20240403,165200,2129977050,24850,24850,24850,24850,0
20240403,165100,2129977050,24850,24850,24850,24850,0
20240403,165000,2129977050,24850,24850,24850,24850,0
20240403,164900,2129977050,24850,24850,24850,24850,630
20240403,164800,2129977050,24850,24850,24850,24850,0
20240403,164700,2129977050,24850,24850,24850,24850,0
20240403,164600,2129977050,24850,24850,24850,24850,0
20240403,164500,2129977050,24850,24850,24850,24850,0
20240403,164400,2129977050,24850,24850,24850,24850,0
20240403,164300,2129977050,24850,24850,24850,24850,0
20240403,164200,2129977050,24850,24850,24850,24850,0
20240403,164100,2129977050,24850,24850,24850,24850,0
20240403,164000,2129977050,24850,24850,24850,24850,0
20240403,163900,2129977050,24850,24850,24850,24850,0
20240403,163800,2129977050,24850,24850,24850,24850,0
20240403,163700,2129977050,24850,24850,24850,24850,0
20240403,163600,2129977050,24850,24850,24850,24850,0
20240403,163500,2129977050,24850,24850,24850,24850,0
20240403,163400,2129977050,24850,24850,24850,24850,0
20240403,163300,2129977050,24850,24850,24850,24850,0
20240403,163200,2129977050,24850,24850,24850,24850,0
20240403,163100,2129977050,24850,24850,24850,24850,0
20240403,163000,2129977050,24850,24850,24850,24850,0
20240403,162900,2129977050,24850,24850,24850,24850,0
20240403,162800,2129977050,24850,24850,24850,24850,0
20240403,162700,2129977050,24850,24850,24850,24850,0
20240403,162600,2129977050,24850,24850,24850,24850,0
20240403,162500,2129977050,24850,24850,24850,24850,0
20240403,162400,2129977050,24850,24850,24850,24850,0
20240403,162300,2129977050,24850,24850,24850,24850,0
20240403,162200,2129977050,24850,24850,24850,24850,0
20240403,162100,2129977050,24850,24850,24850,24850,0
20240403,162000,2129977050,24850,24850,24850,24850,0
20240403,161900,2129977050,24850,24850,24850,24850,630
20240403,161800,2129977050,24850,24850,24850,24850,0
20240403,161700,2129977050,24850,24850,24850,24850,0
20240403,161600,2129977050,24850,24850,24850,24850,0
20240403,161500,2129977050,24850,24850,24850,24850,0
20240403,161400,2129977050,24850,24850,24850,24850,0
20240403,161300,2129977050,24850,24850,24850,24850,0
20240403,161200,2129977050,24850,24850,24850,24850,0
20240403,161100,2129977050,24850,24850,24850,24850,0
20240403,161000,2129977050,24850,24850,24850,24850,0
20240403,160900,2129977050,24850,24850,24850,24850,0
20240403,160800,2129977050,24850,24850,24850,24850,0
20240403,160700,2129977050,24850,24850,24850,24850,0
20240403,160600,2129977050,24850,24850,24850,24850,0
20240403,160500,2129977050,24850,24850,24850,24850,0
20240403,160400,2129977050,24850,24850,24850,24850,0
20240403,160300,2129977050,24850,24850,24850,24850,0
20240403,160200,2129977050,24850,24850,24850,24850,0
20240403,160100,2129977050,24850,24850,24850,24850,0
20240403,160000,2129977050,24850,24850,24850,24850,0
20240403,155900,2129977050,24850,24850,24850,24850,0
20240403,155800,2129977050,24850,24850,24850,24850,0
20240403,155700,2129977050,24850,24850,24850,24850,0
20240403,155600,2129977050,24850,24850,24850,24850,0
20240403,155500,2129977050,24850,24850,24850,24850,0
20240403,155400,2129977050,24850,24850,24850,24850,0
20240403,155300,2129977050,24850,24850,24850,24850,0
20240403,155200,2129977050,24850,24850,24850,24850,0
20240403,155100,2129977050,24850,24850,24850,24850,0
20240403,155000,2129977050,24850,24850,24850,24850,0
20240403,154900,2129977050,24850,24850,24850,24850,630
20240403,154800,2129977050,24850,24850,24850,24850,0
20240403,154700,2129977050,24850,24850,24850,24850,0
20240403,154600,2129977050,24850,24850,24850,24850,0
20240403,154500,2129977050,24850,24850,24850,24850,0
20240403,154400,2129977050,24850,24850,24850,24850,0
20240403,154300,2129977050,24850,24850,24850,24850,0
20240403,154200,2129977050,24850,24850,24850,24850,0
20240403,154100,2129977050,24850,24850,24850,24850,0
20240403,154000,2129977050,24850,24850,24850,24850,0
20240403,153900,2129977050,24850,24850,24850,24850,0
20240403,153800,2129977050,24850,24850,24850,24850,0
20240403,153700,2129977050,24850,24850,24850,24850,0
20240403,153600,2129977050,24850,24850,24850,24850,0
20240403,153500,2129977050,24850,24850,24850,24850,0
20240403,153400,2129977050,24850,24850,24850,24850,0
20240403,153300,2129977050,24850,24850,24850,24850,0
20240403,153200,2129977050,24850,24850,24850,24850,0
20240403,153100,2129977050,24850,24850,24850,24850,0
20240403,153000,2129977050,24850,24850,24850,24850,630
20240403,152900,2114321550,24750,24750,24750,24750,0
20240403,152800,2114321550,24750,24750,24750,24750,0
20240403,152700,2114321550,24750,24750,24750,24750,0
20240403,152600,2114321550,24750,24750,24750,24750,0
20240403,152500,2114321550,24750,24750,24750,24750,0
20240403,152400,2114321550,24750,24750,24750,24750,0
20240403,152300,2114321550,24750,24750,24750,24750,0
20240403,152200,2114321550,24750,24750,24750,24750,0
20240403,152100,2114321550,24750,24750,24750,24750,0
20240403,152000,2114321550,24750,24750,24750,24750,0
20240403,151900,2114321550,24750,24750,24750,24650,205
20240403,151800,2109252800,24700,24700,24750,24700,18
20240403,151700,2108808000,24700,24750,24750,24700,328
20240403,151600,2100706350,24700,24700,24750,24700,101
20240403,151500,2098211600,24750,24750,24750,24750,76
20240403,151400,2096330600,24750,24750,24750,24750,4
20240403,151300,2096231600,24750,24800,24800,24750,61
20240403,151200,2094721800,24750,24750,24750,24750,0
20240403,151100,2094721800,24750,24750,24750,24750,2
20240403,151000,2094672300,24650,24700,24750,24650,370
20240403,150900,2085523350,24700,24700,24700,24700,198
20240403,150800,2080632750,24700,24700,24700,24700,115
20240403,150700,2077792250,24700,24750,24750,24700,26
20240403,150600,2077149800,24700,24700,24700,24700,46
20240403,150500,2076013600,24700,24750,24750,24700,34
20240403,150400,2075173600,24750,24750,24750,24700,5
20240403,150300,2075049900,24700,24800,24800,24700,54
20240403,150200,2073715050,24750,24800,24800,24750,609
20240403,150100,2058618750,24850,24800,24850,24800,405
20240403,150000,2048574650,24800,24800,24800,24800,272
20240403,145900,2041829050,24850,24800,24850,24800,12
20240403,145800,2041531400,24800,24800,24800,24800,79
20240403,145700,2039572200,24800,24850,24850,24800,1351
20240403,145600,2006000700,24850,24850,24900,24850,61
20240403,145500,2004484800,24850,24850,24850,24850,27
20240403,145400,2003813850,24850,24850,24850,24850,102
20240403,145300,2001279150,24850,24900,24900,24850,450
20240403,145200,1990076600,24850,24850,24850,24850,77
20240403,145100,1988163150,24850,24850,24850,24850,0
20240403,145000,1988163150,24850,24850,24850,24850,57
20240403,144900,1986746700,24850,24850,24850,24850,93
20240403,144800,1984435650,24850,24850,24850,24850,0
20240403,144700,1984435650,24850,24900,24900,24850,779
20240403,144600,1965041900,24900,24900,24900,24900,817
20240403,144500,1944698600,24850,24850,24850,24850,84
20240403,144400,1942611200,24850,24900,24900,24850,33
20240403,144300,1941791000,24900,24900,24900,24900,0
20240403,144200,1941791000,24900,24850,24900,24850,20
20240403,144100,1941293950,24850,24850,24850,24850,43
20240403,144000,1940225400,24850,24850,24850,24850,96
20240403,143900,1937839800,24900,24900,24900,24900,5
20240403,143800,1937715300,24900,24900,24900,24900,8
20240403,143700,1937516100,24850,24850,24900,24850,64
20240403,143600,1935925650,24850,24850,24850,24850,148
20240403,143500,1932247850,24900,24900,24900,24900,1
20240403,143400,1932222950,24850,24850,24850,24800,299
20240403,143300,1924794850,24850,24850,24900,24850,10
20240403,143200,1924546300,24850,24850,24850,24850,53
20240403,143100,1923229250,24850,24850,24850,24850,205
20240403,143000,1918135000,24900,24900,24900,24900,0
20240403,142900,1918135000,24900,24950,24950,24850,323
20240403,142800,1910093500,24900,24900,24900,24900,75
20240403,142700,1908226000,24900,24900,24900,24850,542
20240403,142600,1894730950,24850,24900,24900,24850,70
20240403,142500,1892991350,24900,24800,24900,24800,1616
20240403,142400,1852835350,24800,24800,24850,24800,113
20240403,142300,1850032800,24850,24850,24850,24850,2
20240403,142200,1849983100,24850,24850,24850,24800,213
20240403,142100,1844700500,24800,24850,24850,24800,56
20240403,142000,1843311500,24800,24850,24850,24800,105
20240403,141900,1840707250,24850,24850,24850,24800,36
20240403,141800,1839814300,24850,24850,24850,24800,31
20240403,141700,1839045350,24800,24800,24850,24800,72
20240403,141600,1837259600,24850,24800,24850,24800,3
20240403,141500,1837185100,24800,24800,24850,24800,68
20240403,141400,1835498600,24800,24800,24850,24800,26
20240403,141300,1834853650,24850,24800,24850,24800,44
20240403,141200,1833762350,24850,24800,24850,24800,64
20240403,141100,1832174950,24850,24850,24850,24850,4
20240403,141000,1832075550,24850,24800,24850,24800,49
20240403,140900,1830860250,24750,24750,24800,24750,178
20240403,140800,1826449600,24750,24800,24800,24750,110
20240403,140700,1823726950,24800,24750,24800,24750,21
20240403,140600,1823207100,24800,24750,24800,24750,55
20240403,140500,1821845600,24800,24800,24800,24800,98
20240403,140400,1819415200,24800,24750,24800,24750,616
20240403,140300,1804143850,24800,24750,24800,24750,52
20240403,140200,1802856700,24750,24750,24750,24700,52
20240403,140100,1801572000,24700,24750,24750,24700,24
20240403,140000,1800978800,24750,24750,24750,24750,2
20240403,135900,1800929300,24750,24700,24750,24700,198
20240403,135800,1796036200,24700,24700,24700,24700,0
20240403,135700,1796036200,24700,24700,24700,24700,0
20240403,135600,1796036200,24700,24700,24700,24700,74
20240403,135500,1794208400,24650,24650,24650,24650,1
20240403,135400,1794183750,24700,24700,24750,24700,81
20240403,135300,1792183000,24700,24650,24700,24650,718
20240403,135200,1774449900,24700,24700,24700,24700,40
20240403,135100,1773461900,24650,24700,24700,24650,21
20240403,135000,1772944200,24700,24650,24700,24650,67
20240403,134900,1771292250,24650,24650,24650,24650,73
20240403,134800,1769492800,24700,24700,24700,24700,20
20240403,134700,1768998800,24700,24700,24700,24700,1
20240403,134600,1768974100,24650,24650,24650,24650,50
20240403,134500,1767741600,24650,24650,24650,24650,133
20240403,134400,1764463150,24700,24650,24700,24650,82
20240403,134300,1762441300,24650,24700,24700,24650,68
20240403,134200,1760763900,24700,24650,24700,24650,56
20240403,134100,1759383200,24700,24650,24700,24650,143
20240403,134000,1755858200,24650,24650,24650,24650,37
20240403,133900,1754946150,24650,24650,24650,24650,23
20240403,133800,1754379200,24700,24700,24700,24700,10
20240403,133700,1754132200,24700,24650,24700,24650,49
20240403,133600,1752924200,24650,24650,24700,24650,90
20240403,133500,1750705200,24700,24700,24700,24700,1
20240403,133400,1750680500,24700,24650,24700,24650,23
20240403,133300,1750113450,24650,24700,24700,24650,38
20240403,133200,1749176550,24650,24650,24650,24650,117
20240403,133100,1746292500,24650,24650,24650,24650,21
20240403,133000,1745774850,24700,24650,24700,24650,53
20240403,132900,1744468300,24700,24650,24700,24650,2
20240403,132800,1744418950,24650,24700,24700,24650,34
20240403,132700,1743580300,24650,24700,24700,24650,128
20240403,132600,1740424650,24700,24700,24700,24650,50
20240403,132500,1739190650,24650,24650,24650,24650,121
20240403,132400,1736208000,24650,24700,24700,24650,54
20240403,132300,1734876800,24650,24700,24700,24650,195
20240403,132200,1730061600,24700,24700,24700,24700,117
20240403,132100,1727171700,24700,24700,24700,24700,64
20240403,132000,1725590900,24700,24750,24750,24700,55
20240403,131900,1724232300,24700,24700,24700,24700,2
20240403,131800,1724182900,24700,24750,24800,24700,1035
20240403,131700,1698617750,24700,24750,24750,24700,49
20240403,131600,1697407400,24750,24750,24750,24750,77
20240403,131500,1695501650,24800,24750,24800,24750,8
20240403,131400,1695303600,24700,24750,24750,24700,81
20240403,131300,1693300650,24700,24750,24800,24700,1007
20240403,131200,1668383800,24700,24700,24700,24700,22
20240403,131100,1667840400,24700,24650,24700,24650,60
20240403,131000,1666360450,24750,24750,24750,24750,1
20240403,130900,1666335700,24700,24700,24700,24700,31
20240403,130800,1665570000,24700,24700,24750,24700,429
20240403,130700,1654968950,24700,24700,24700,24700,120
20240403,130600,1652004950,24750,24700,24750,24700,17
20240403,130500,1651585000,24700,24700,24750,24700,193
20240403,130400,1646817850,24750,24700,24750,24700,123
20240403,130300,1643779650,24650,24750,24750,24650,24
20240403,130200,1643187900,24700,24700,24700,24700,89
20240403,130100,1640989600,24700,24700,24750,24700,50
20240403,130000,1639754550,24750,24700,24750,24700,122
20240403,125900,1636741100,24750,24700,24750,24700,103
20240403,125800,1634196950,24750,24700,24750,24700,81
20240403,125700,1632196200,24750,24700,24750,24700,2
20240403,125600,1632146750,24750,24750,24750,24750,2
20240403,125500,1632097250,24700,24750,24800,24700,148
20240403,125400,1628440400,24750,24750,24750,24750,4
20240403,125300,1628341400,24750,24700,24750,24700,2
20240403,125200,1628291950,24750,24750,24750,24750,53
20240403,125100,1626980200,24750,24750,24750,24750,78
20240403,125000,1625049700,24700,24750,24750,24700,53
20240403,124900,1623740400,24750,24750,24750,24750,13
20240403,124800,1623418650,24800,24750,24800,24700,88
20240403,124700,1621242400,24750,24700,24750,24700,32
20240403,124600,1620451500,24750,24800,24800,24750,30
20240403,124500,1619708900,24800,24800,24800,24700,96
20240403,124400,1617333400,24800,24800,24800,24800,4
20240403,124300,1617234200,24800,24750,24800,24700,325
20240403,124200,1609191600,24750,24700,24750,24650,640
20240403,124100,1593358450,24700,24650,24700,24650,34
20240403,124000,1592520300,24700,24650,24700,24650,24
20240403,123900,1591928400,24700,24700,24700,24650,53
20240403,123800,1590621850,24650,24650,24650,24650,33
20240403,123700,1589808400,24700,24700,24700,24700,1
20240403,123600,1589783700,24750,24650,24750,24650,312
20240403,123500,1582088750,24700,24700,24700,24700,1
20240403,123400,1582064050,24750,24650,24750,24650,50
20240403,123300,1580830900,24650,24600,24650,24600,96
20240403,123200,1578469150,24700,24650,24700,24600,211
20240403,123100,1573262500,24650,24650,24650,24650,100
20240403,123000,1570797500,24650,24650,24650,24650,100
20240403,122900,1568332500,24600,24650,24650,24600,41
20240403,122800,1567323800,24650,24600,24650,24600,51
20240403,122700,1566069100,24650,24650,24650,24650,13
20240403,122600,1565748650,24650,24600,24650,24600,183
20240403,122500,1561241850,24600,24600,24650,24600,39
20240403,122400,1560282400,24650,24600,24650,24600,2
20240403,122300,1560233150,24600,24600,24600,24600,110
20240403,122200,1557527150,24600,24700,24700,24600,31
20240403,122100,1556764000,24700,24650,24700,24650,21
20240403,122000,1556246300,24700,24650,24700,24650,300
20240403,121900,1548839300,24700,24650,24700,24600,5
20240403,121800,1548716000,24650,24700,24700,24650,166
20240403,121700,1544618900,24650,24650,24650,24650,21
20240403,121600,1544101250,24750,24650,24750,24650,51
20240403,121500,1542844000,24650,24700,24750,24650,174
20240403,121400,1538549650,24650,24750,24750,24650,18
20240403,121300,1538105750,24700,24750,24750,24700,76
20240403,121200,1536227800,24800,24750,24800,24750,12
20240403,121100,1535930750,24800,24800,24850,24800,1117
20240403,121000,1508190400,24800,24700,24800,24650,564
20240403,120900,1494243300,24700,24750,24750,24700,5
20240403,120800,1494119750,24650,24700,24750,24650,225
20240403,120700,1488563050,24700,24700,24700,24650,172
20240403,120600,1484318150,24700,24700,24700,24700,3
20240403,120500,1484244050,24700,24750,24750,24650,35
20240403,120400,1483381150,24800,24800,24800,24800,0
20240403,120300,1483381150,24800,24800,24800,24800,20
20240403,120200,1482885150,24800,24550,24800,24550,2142
20240403,120100,1429869050,24650,24600,24650,24600,161
20240403,120000,1425904050,24600,24600,24600,24550,70
20240403,115900,1424184100,24650,24650,24650,24650,0
20240403,115800,1424184100,24650,24600,24650,24600,483
20240403,115700,1412279650,24550,24600,24650,24550,629
20240403,115600,1396783400,24550,24600,24600,24550,44
20240403,115500,1395703000,24650,24600,24650,24600,14
20240403,115400,1395358550,24600,24600,24650,24600,158
20240403,115300,1391471650,24650,24600,24650,24600,334
20240403,115200,1383241400,24550,24550,24550,24550,76
20240403,115100,1381375600,24600,24550,24600,24550,770
20240403,115000,1362437050,24550,24550,24550,24500,607
20240403,114900,1347555400,24500,24550,24550,24500,16
20240403,114800,1347163350,24500,24550,24550,24450,58
20240403,114700,1345742550,24500,24500,24500,24500,287
20240403,114600,1338711050,24550,24500,24550,24500,528
20240403,114500,1325775000,24500,24500,24500,24500,101
20240403,114400,1323300500,24450,24500,24500,24450,61
20240403,114300,1321808350,24500,24450,24500,24450,37
20240403,114200,1320903650,24450,24500,24500,24450,212
20240403,114100,1315715250,24500,24500,24500,24450,55
20240403,114000,1314370350,24500,24450,24500,24450,150
20240403,113900,1310697850,24450,24450,24450,24450,42
20240403,113800,1309670950,24450,24500,24500,24450,37
20240403,113700,1308765900,24450,24450,24500,24450,180
20240403,113600,1304363050,24450,24450,24450,24450,20
20240403,113500,1303874050,24400,24400,24400,24400,47
20240403,113400,1302727250,24400,24450,24450,24400,23
20240403,113300,1302165950,24400,24450,24450,24400,101
20240403,113200,1299699900,24450,24400,24450,24400,105
20240403,113100,1297135550,24450,24450,24450,24450,0
20240403,113000,1297135550,24450,24400,24450,24400,51
20240403,112900,1295891100,24450,24400,24450,24400,30
20240403,112800,1295159050,24400,24450,24450,24400,648
20240403,112700,1279344850,24450,24400,24450,24400,29
20240403,112600,1278637050,24400,24400,24400,24400,164
20240403,112500,1274635450,24400,24400,24400,24350,131
20240403,112400,1271440500,24400,24400,24400,24350,307
20240403,112300,1263954450,24400,24400,24400,24400,103
20240403,112200,1261441250,24350,24450,24450,24350,402
20240403,112100,1251632450,24400,24450,24450,24400,37
20240403,112000,1250729100,24450,24400,24450,24400,49
20240403,111900,1249531550,24400,24450,24450,24400,1256
20240403,111800,1218882150,24450,24450,24450,24450,5
20240403,111700,1218759900,24450,24450,24450,24400,27
20240403,111600,1218100500,24400,24400,24450,24400,2078
20240403,111500,1167397050,24450,24450,24450,24400,2073
20240403,111400,1116794500,24450,24450,24450,24450,17
20240403,111300,1116378850,24450,24450,24450,24450,87
20240403,111200,1114251700,24450,24450,24450,24450,81
20240403,111100,1112271250,24450,24450,24450,24400,343
20240403,111000,1103885950,24450,24450,24450,24450,1298
20240403,110900,1072149850,24450,24450,24450,24450,65
20240403,110800,1070560600,24500,24500,24500,24500,6
20240403,110700,1070413600,24500,24500,24500,24500,0
20240403,110600,1070413600,24500,24500,24500,24450,69
20240403,110500,1068726450,24450,24500,24500,24450,1212
20240403,110400,1039092050,24500,24450,24500,24450,20
20240403,110300,1038602850,24450,24500,24500,24450,135
20240403,110200,1035301700,24500,24500,24500,24450,131
20240403,110100,1032098450,24450,24450,24450,24450,151
20240403,110000,1028406500,24500,24500,24500,24450,37
20240403,105900,1027501650,24500,24500,24500,24450,133
20240403,105800,1024244250,24500,24500,24500,24500,9
20240403,105700,1024023750,24500,24500,24500,24500,5
20240403,105600,1023901250,24450,24550,24550,24450,101
20240403,105500,1021431600,24500,24500,24500,24500,19
20240403,105400,1020966100,24550,24500,24550,24500,59
20240403,105300,1019520550,24500,24500,24500,24500,39
20240403,105200,1018565050,24500,24450,24500,24450,219
20240403,105100,1013203600,24500,24450,24500,24450,30
20240403,105000,1012469750,24450,24550,24550,24450,4
20240403,104900,1012371850,24550,24400,24550,24400,431
20240403,104800,1001848750,24500,24450,24500,24450,1623
20240403,104700,962091300,24450,24450,24500,24450,142
20240403,104600,958619300,24500,24500,24500,24450,185
20240403,104500,954087950,24500,24450,24500,24450,158
20240403,104400,950224750,24400,24450,24450,24400,1111
20240403,104300,923076100,24450,24450,24450,24450,103
20240403,104200,920557750,24450,24500,24500,24450,59
20240403,104100,919114150,24500,24500,24500,24450,24
20240403,104000,918527250,24450,24500,24500,24450,803
20240403,103900,898890300,24500,24500,24500,24500,338
20240403,103800,890609300,24500,24500,24550,24450,473
20240403,103700,879028100,24500,24500,24500,24500,58
20240403,103600,877607100,24500,24500,24500,24500,328
20240403,103500,869571100,24500,24550,24550,24500,3090
20240403,103400,793865050,24550,24550,24550,24500,453
20240403,103300,782745700,24550,24550,24550,24550,54
20240403,103200,781420000,24550,24550,24550,24550,26
20240403,103100,780781700,24550,24550,24600,24550,156
20240403,103000,776951800,24600,24600,24600,24600,18
20240403,102900,776509000,24600,24600,24600,24550,154
20240403,102800,772727950,24600,24600,24600,24550,36
20240403,102700,771843450,24550,24600,24600,24550,34
20240403,102600,771008500,24600,24550,24600,24550,33
20240403,102500,770197950,24600,24600,24600,24550,43
20240403,102400,769141900,24550,24600,24600,24550,111
20240403,102300,766416350,24600,24600,24600,24550,92
20240403,102200,764154900,24600,24600,24600,24600,19
20240403,102100,763687500,24550,24550,24600,24550,55
20240403,102000,762337100,24600,24550,24600,24550,101
20240403,101900,759857450,24550,24550,24550,24500,769
20240403,101800,740979500,24500,24550,24550,24500,312
20240403,101700,733323100,24550,24550,24550,24550,43
20240403,101600,732267450,24550,24500,24550,24500,26
20240403,101500,731629200,24500,24550,24600,24500,1820
20240403,101400,686977300,24600,24600,24600,24550,703
20240403,101300,669708500,24600,24600,24600,24550,122
20240403,101200,666708250,24600,24600,24600,24600,1367
20240403,101100,633080050,24600,24600,24650,24600,93
20240403,101000,630792200,24600,24650,24650,24600,29
20240403,100900,630078450,24650,24650,24650,24600,418
20240403,100800,619783550,24650,24650,24650,24600,99
20240403,100700,617347200,24600,24650,24700,24600,2560
20240403,100600,554266700,24650,24750,24750,24650,3635
20240403,100500,464486500,24750,24750,24750,24700,83
20240403,100400,462435750,24750,24750,24750,24700,26
20240403,100300,461792500,24750,24750,24750,24700,38
20240403,100200,460853250,24750,24700,24750,24700,49
20240403,100100,459642600,24700,24750,24750,24700,44
20240403,100000,458555750,24700,24700,24750,24700,91
20240403,095900,456307950,24700,24750,24750,24700,62
20240403,095800,454776250,24750,24700,24750,24700,19
20240403,095700,454306850,24750,24750,24750,24700,164
20240403,095600,450255450,24750,24700,24750,24700,625
20240403,095500,434817850,24700,24750,24750,24700,77
20240403,095400,432914850,24750,24750,24750,24750,18
20240403,095300,432469350,24750,24700,24750,24700,22
20240403,095200,431925900,24700,24750,24750,24700,258
20240403,095100,425551850,24750,24750,24750,24750,1
20240403,095000,425527100,24750,24700,24750,24700,23
20240403,094900,424958250,24750,24750,24750,24750,3
20240403,094800,424884000,24700,24700,24700,24700,310
20240403,094700,417227000,24700,24700,24750,24700,1335
20240403,094600,384252450,24750,24750,24750,24700,107
20240403,094500,381604400,24750,24750,24750,24700,29
20240403,094400,380886750,24750,24750,24750,24750,16
20240403,094300,380490750,24750,24750,24750,24750,4
20240403,094200,380391750,24750,24750,24750,24750,3
20240403,094100,380317500,24700,24750,24750,24700,187
20240403,094000,375698450,24700,24700,24750,24700,14
20240403,093900,375352500,24700,24700,24750,24700,713
20240403,093800,357741350,24800,24750,24800,24700,305
20240403,093700,350194350,24750,24750,24750,24750,209
20240403,093600,345021600,24750,24750,24750,24750,128
20240403,093500,341853600,24750,24750,24750,24750,82
20240403,093400,339824100,24700,24750,24750,24700,40
20240403,093300,338834900,24750,24750,24750,24750,11
20240403,093200,338562650,24700,24700,24750,24700,13
20240403,093100,338241500,24700,24700,24700,24700,262
20240403,093000,331770100,24700,24700,24700,24700,54
20240403,092900,330436300,24700,24700,24700,24700,103
20240403,092800,327892200,24700,24700,24700,24700,502
20240403,092700,315492800,24700,24700,24700,24650,150
20240403,092600,311787850,24700,24700,24700,24650,408
20240403,092500,301720250,24700,24700,24700,24650,363
20240403,092400,292767450,24700,24700,24700,24700,283
20240403,092300,285777350,24700,24700,24750,24700,333
20240403,092200,277552100,24700,24700,24700,24700,31
20240403,092100,276786400,24700,24700,24700,24700,150
20240403,092000,273081400,24700,24750,24750,24700,1082
20240403,091900,246353700,24750,24750,24750,24750,22
20240403,091800,245809200,24750,24700,24750,24700,174
20240403,091700,241511300,24750,24750,24750,24750,76
20240403,091600,239630300,24750,24700,24750,24700,182
20240403,091500,235134450,24700,24700,24700,24700,751
20240403,091400,216584750,24750,24700,24750,24650,1017
20240403,091300,191465050,24700,24700,24700,24650,1338
20240403,091200,158425200,24700,24750,24750,24700,156
20240403,091100,154569300,24700,24800,24800,24700,437
20240403,091000,143749500,24800,24750,24800,24750,571
20240403,090900,129616250,24800,24850,24850,24750,1568
20240403,090800,90730100,24850,24850,24850,24850,100
20240403,090700,88245100,24850,24950,24950,24850,1325
20240403,090600,55318750,24850,24900,24900,24850,67
20240403,090500,53650550,24900,24900,24900,24850,134
20240403,090400,50315700,24900,24900,24900,24850,228
20240403,090300,44639050,24900,24900,24900,24900,55
20240403,090200,43269550,24900,24950,24950,24900,113
20240403,090100,40455750,24900,24900,24900,24900,762
20240403,090000,21481950,24950,24950,24950,24950,861