KissMeData/099320/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194900,6192581800,42400,42400,42400,42400,3038
20240403,194800,6192581800,42400,42400,42400,42400,0
20240403,194700,6192581800,42400,42400,42400,42400,0
20240403,194600,6192581800,42400,42400,42400,42400,0
20240403,194500,6192581800,42400,42400,42400,42400,0
20240403,194400,6192581800,42400,42400,42400,42400,0
20240403,194300,6192581800,42400,42400,42400,42400,0
20240403,194200,6192581800,42400,42400,42400,42400,0
20240403,194100,6192581800,42400,42400,42400,42400,0
20240403,194000,6192581800,42400,42400,42400,42400,0
20240403,193900,6192581800,42400,42400,42400,42400,0
20240403,193800,6192581800,42400,42400,42400,42400,0
20240403,193700,6192581800,42400,42400,42400,42400,0
20240403,193600,6192581800,42400,42400,42400,42400,0
20240403,193500,6192581800,42400,42400,42400,42400,0
20240403,193400,6192581800,42400,42400,42400,42400,0
20240403,193300,6192581800,42400,42400,42400,42400,0
20240403,193200,6192581800,42400,42400,42400,42400,0
20240403,193100,6192581800,42400,42400,42400,42400,0
20240403,193000,6192581800,42400,42400,42400,42400,0
20240403,192900,6192581800,42400,42400,42400,42400,0
20240403,192800,6192581800,42400,42400,42400,42400,0
20240403,192700,6192581800,42400,42400,42400,42400,0
20240403,192600,6192581800,42400,42400,42400,42400,0
20240403,192500,6192581800,42400,42400,42400,42400,0
20240403,192400,6192581800,42400,42400,42400,42400,0
20240403,192300,6192581800,42400,42400,42400,42400,0
20240403,192200,6192581800,42400,42400,42400,42400,0
20240403,192100,6192581800,42400,42400,42400,42400,0
20240403,192000,6192581800,42400,42400,42400,42400,0
20240403,191900,6192581800,42400,42400,42400,42400,3038
20240403,191800,6192581800,42400,42400,42400,42400,0
20240403,191700,6192581800,42400,42400,42400,42400,0
20240403,191600,6192581800,42400,42400,42400,42400,0
20240403,191500,6192581800,42400,42400,42400,42400,0
20240403,191400,6192581800,42400,42400,42400,42400,0
20240403,191300,6192581800,42400,42400,42400,42400,0
20240403,191200,6192581800,42400,42400,42400,42400,0
20240403,191100,6192581800,42400,42400,42400,42400,0
20240403,191000,6192581800,42400,42400,42400,42400,0
20240403,190900,6192581800,42400,42400,42400,42400,0
20240403,190800,6192581800,42400,42400,42400,42400,0
20240403,190700,6192581800,42400,42400,42400,42400,0
20240403,190600,6192581800,42400,42400,42400,42400,0
20240403,190500,6192581800,42400,42400,42400,42400,0
20240403,190400,6192581800,42400,42400,42400,42400,0
20240403,190300,6192581800,42400,42400,42400,42400,0
20240403,190200,6192581800,42400,42400,42400,42400,0
20240403,190100,6192581800,42400,42400,42400,42400,0
20240403,190000,6192581800,42400,42400,42400,42400,0
20240403,185900,6192581800,42400,42400,42400,42400,0
20240403,185800,6192581800,42400,42400,42400,42400,0
20240403,185700,6192581800,42400,42400,42400,42400,0
20240403,185600,6192581800,42400,42400,42400,42400,0
20240403,185500,6192581800,42400,42400,42400,42400,0
20240403,185400,6192581800,42400,42400,42400,42400,0
20240403,185300,6192581800,42400,42400,42400,42400,0
20240403,185200,6192581800,42400,42400,42400,42400,0
20240403,185100,6192581800,42400,42400,42400,42400,0
20240403,185000,6192581800,42400,42400,42400,42400,0
20240403,184900,6192581800,42400,42400,42400,42400,3038
20240403,184800,6192581800,42400,42400,42400,42400,0
20240403,184700,6192581800,42400,42400,42400,42400,0
20240403,184600,6192581800,42400,42400,42400,42400,0
20240403,184500,6192581800,42400,42400,42400,42400,0
20240403,184400,6192581800,42400,42400,42400,42400,0
20240403,184300,6192581800,42400,42400,42400,42400,0
20240403,184200,6192581800,42400,42400,42400,42400,0
20240403,184100,6192581800,42400,42400,42400,42400,0
20240403,184000,6192581800,42400,42400,42400,42400,0
20240403,183900,6192581800,42400,42400,42400,42400,0
20240403,183800,6192581800,42400,42400,42400,42400,0
20240403,183700,6192581800,42400,42400,42400,42400,0
20240403,183600,6192581800,42400,42400,42400,42400,0
20240403,183500,6192581800,42400,42400,42400,42400,0
20240403,183400,6192581800,42400,42400,42400,42400,0
20240403,183300,6192581800,42400,42400,42400,42400,0
20240403,183200,6192581800,42400,42400,42400,42400,0
20240403,183100,6192581800,42400,42400,42400,42400,0
20240403,183000,6192581800,42400,42400,42400,42400,0
20240403,182900,6192581800,42400,42400,42400,42400,0
20240403,182800,6192581800,42400,42400,42400,42400,0
20240403,182700,6192581800,42400,42400,42400,42400,0
20240403,182600,6192581800,42400,42400,42400,42400,0
20240403,182500,6192581800,42400,42400,42400,42400,0
20240403,182400,6192581800,42400,42400,42400,42400,0
20240403,182300,6192581800,42400,42400,42400,42400,0
20240403,182200,6192581800,42400,42400,42400,42400,0
20240403,182100,6192581800,42400,42400,42400,42400,0
20240403,182000,6192581800,42400,42400,42400,42400,0
20240403,181900,6192581800,42400,42400,42400,42400,3038
20240403,181800,6192581800,42400,42400,42400,42400,0
20240403,181700,6192581800,42400,42400,42400,42400,0
20240403,181600,6192581800,42400,42400,42400,42400,0
20240403,181500,6192581800,42400,42400,42400,42400,0
20240403,181400,6192581800,42400,42400,42400,42400,0
20240403,181300,6192581800,42400,42400,42400,42400,0
20240403,181200,6192581800,42400,42400,42400,42400,0
20240403,181100,6192581800,42400,42400,42400,42400,0
20240403,181000,6192581800,42400,42400,42400,42400,0
20240403,180900,6192581800,42400,42400,42400,42400,0
20240403,180800,6192581800,42400,42400,42400,42400,0
20240403,180700,6192581800,42400,42400,42400,42400,0
20240403,180600,6192581800,42400,42400,42400,42400,0
20240403,180500,6192581800,42400,42400,42400,42400,0
20240403,180400,6192581800,42400,42400,42400,42400,0
20240403,180300,6192581800,42400,42400,42400,42400,0
20240403,180200,6192581800,42400,42400,42400,42400,0
20240403,180100,6192581800,42400,42400,42400,42400,0
20240403,180000,6192581800,42400,42400,42400,42400,0
20240403,175900,6192581800,42400,42400,42400,42400,0
20240403,175800,6192581800,42400,42400,42400,42400,0
20240403,175700,6192581800,42400,42400,42400,42400,0
20240403,175600,6192581800,42400,42400,42400,42400,0
20240403,175500,6192581800,42400,42400,42400,42400,0
20240403,175400,6192581800,42400,42400,42400,42400,0
20240403,175300,6192581800,42400,42400,42400,42400,0
20240403,175200,6192581800,42400,42400,42400,42400,0
20240403,175100,6192581800,42400,42400,42400,42400,0
20240403,175000,6192581800,42400,42400,42400,42400,0
20240403,174900,6192581800,42400,42400,42400,42400,3038
20240403,174800,6192581800,42400,42400,42400,42400,0
20240403,174700,6192581800,42400,42400,42400,42400,0
20240403,174600,6192581800,42400,42400,42400,42400,0
20240403,174500,6192581800,42400,42400,42400,42400,0
20240403,174400,6192581800,42400,42400,42400,42400,0
20240403,174300,6192581800,42400,42400,42400,42400,0
20240403,174200,6192581800,42400,42400,42400,42400,0
20240403,174100,6192581800,42400,42400,42400,42400,0
20240403,174000,6192581800,42400,42400,42400,42400,0
20240403,173900,6192581800,42400,42400,42400,42400,0
20240403,173800,6192581800,42400,42400,42400,42400,0
20240403,173700,6192581800,42400,42400,42400,42400,0
20240403,173600,6192581800,42400,42400,42400,42400,0
20240403,173500,6192581800,42400,42400,42400,42400,0
20240403,173400,6192581800,42400,42400,42400,42400,0
20240403,173300,6192581800,42400,42400,42400,42400,0
20240403,173200,6192581800,42400,42400,42400,42400,0
20240403,173100,6192581800,42400,42400,42400,42400,0
20240403,173000,6192581800,42400,42400,42400,42400,0
20240403,172900,6192581800,42400,42400,42400,42400,0
20240403,172800,6192581800,42400,42400,42400,42400,0
20240403,172700,6192581800,42400,42400,42400,42400,0
20240403,172600,6192581800,42400,42400,42400,42400,0
20240403,172500,6192581800,42400,42400,42400,42400,0
20240403,172400,6192581800,42400,42400,42400,42400,0
20240403,172300,6192581800,42400,42400,42400,42400,0
20240403,172200,6192581800,42400,42400,42400,42400,0
20240403,172100,6192581800,42400,42400,42400,42400,0
20240403,172000,6192581800,42400,42400,42400,42400,0
20240403,171900,6192581800,42400,42400,42400,42400,3038
20240403,171800,6192581800,42400,42400,42400,42400,0
20240403,171700,6192581800,42400,42400,42400,42400,0
20240403,171600,6192581800,42400,42400,42400,42400,0
20240403,171500,6192581800,42400,42400,42400,42400,0
20240403,171400,6192581800,42400,42400,42400,42400,0
20240403,171300,6192581800,42400,42400,42400,42400,0
20240403,171200,6192581800,42400,42400,42400,42400,0
20240403,171100,6192581800,42400,42400,42400,42400,0
20240403,171000,6192581800,42400,42400,42400,42400,0
20240403,170900,6192581800,42400,42400,42400,42400,0
20240403,170800,6192581800,42400,42400,42400,42400,0
20240403,170700,6192581800,42400,42400,42400,42400,0
20240403,170600,6192581800,42400,42400,42400,42400,0
20240403,170500,6192581800,42400,42400,42400,42400,0
20240403,170400,6192581800,42400,42400,42400,42400,0
20240403,170300,6192581800,42400,42400,42400,42400,0
20240403,170200,6192581800,42400,42400,42400,42400,0
20240403,170100,6192581800,42400,42400,42400,42400,0
20240403,170000,6192581800,42400,42400,42400,42400,0
20240403,165900,6192581800,42400,42400,42400,42400,0
20240403,165800,6192581800,42400,42400,42400,42400,0
20240403,165700,6192581800,42400,42400,42400,42400,0
20240403,165600,6192581800,42400,42400,42400,42400,0
20240403,165500,6192581800,42400,42400,42400,42400,0
20240403,165400,6192581800,42400,42400,42400,42400,0
20240403,165300,6192581800,42400,42400,42400,42400,0
20240403,165200,6192581800,42400,42400,42400,42400,0
20240403,165100,6192581800,42400,42400,42400,42400,0
20240403,165000,6192581800,42400,42400,42400,42400,0
20240403,164900,6192581800,42400,42400,42400,42400,3038
20240403,164800,6192581800,42400,42400,42400,42400,0
20240403,164700,6192581800,42400,42400,42400,42400,0
20240403,164600,6192581800,42400,42400,42400,42400,0
20240403,164500,6192581800,42400,42400,42400,42400,0
20240403,164400,6192581800,42400,42400,42400,42400,0
20240403,164300,6192581800,42400,42400,42400,42400,0
20240403,164200,6192581800,42400,42400,42400,42400,0
20240403,164100,6192581800,42400,42400,42400,42400,0
20240403,164000,6192581800,42400,42400,42400,42400,0
20240403,163900,6192581800,42400,42400,42400,42400,0
20240403,163800,6192581800,42400,42400,42400,42400,0
20240403,163700,6192581800,42400,42400,42400,42400,0
20240403,163600,6192581800,42400,42400,42400,42400,0
20240403,163500,6192581800,42400,42400,42400,42400,0
20240403,163400,6192581800,42400,42400,42400,42400,0
20240403,163300,6192581800,42400,42400,42400,42400,0
20240403,163200,6192581800,42400,42400,42400,42400,0
20240403,163100,6192581800,42400,42400,42400,42400,0
20240403,163000,6192581800,42400,42400,42400,42400,0
20240403,162900,6192581800,42400,42400,42400,42400,0
20240403,162800,6192581800,42400,42400,42400,42400,0
20240403,162700,6192581800,42400,42400,42400,42400,0
20240403,162600,6192581800,42400,42400,42400,42400,0
20240403,162500,6192581800,42400,42400,42400,42400,0
20240403,162400,6192581800,42400,42400,42400,42400,0
20240403,162300,6192581800,42400,42400,42400,42400,0
20240403,162200,6192581800,42400,42400,42400,42400,0
20240403,162100,6192581800,42400,42400,42400,42400,0
20240403,162000,6192581800,42400,42400,42400,42400,0
20240403,161900,6192581800,42400,42400,42400,42400,3038
20240403,161800,6192581800,42400,42400,42400,42400,0
20240403,161700,6192581800,42400,42400,42400,42400,0
20240403,161600,6192581800,42400,42400,42400,42400,0
20240403,161500,6192581800,42400,42400,42400,42400,0
20240403,161400,6192581800,42400,42400,42400,42400,0
20240403,161300,6192581800,42400,42400,42400,42400,0
20240403,161200,6192581800,42400,42400,42400,42400,0
20240403,161100,6192581800,42400,42400,42400,42400,0
20240403,161000,6192581800,42400,42400,42400,42400,0
20240403,160900,6192581800,42400,42400,42400,42400,0
20240403,160800,6192581800,42400,42400,42400,42400,0
20240403,160700,6192581800,42400,42400,42400,42400,0
20240403,160600,6192581800,42400,42400,42400,42400,0
20240403,160500,6192581800,42400,42400,42400,42400,0
20240403,160400,6192581800,42400,42400,42400,42400,0
20240403,160300,6192581800,42400,42400,42400,42400,0
20240403,160200,6192581800,42400,42400,42400,42400,0
20240403,160100,6192581800,42400,42400,42400,42400,0
20240403,160000,6192581800,42400,42400,42400,42400,0
20240403,155900,6192581800,42400,42400,42400,42400,0
20240403,155800,6192581800,42400,42400,42400,42400,0
20240403,155700,6192581800,42400,42400,42400,42400,0
20240403,155600,6192581800,42400,42400,42400,42400,0
20240403,155500,6192581800,42400,42400,42400,42400,0
20240403,155400,6192581800,42400,42400,42400,42400,0
20240403,155300,6192581800,42400,42400,42400,42400,0
20240403,155200,6192581800,42400,42400,42400,42400,0
20240403,155100,6192581800,42400,42400,42400,42400,0
20240403,155000,6192581800,42400,42400,42400,42400,0
20240403,154900,6192581800,42400,42400,42400,42400,3038
20240403,154800,6192581800,42400,42400,42400,42400,0
20240403,154700,6192581800,42400,42400,42400,42400,0
20240403,154600,6192581800,42400,42400,42400,42400,0
20240403,154500,6192581800,42400,42400,42400,42400,0
20240403,154400,6192581800,42400,42400,42400,42400,0
20240403,154300,6192581800,42400,42400,42400,42400,0
20240403,154200,6192581800,42400,42400,42400,42400,0
20240403,154100,6192581800,42400,42400,42400,42400,0
20240403,154000,6192581800,42400,42400,42400,42400,0
20240403,153900,6192581800,42400,42400,42400,42400,0
20240403,153800,6192581800,42400,42400,42400,42400,0
20240403,153700,6192581800,42400,42400,42400,42400,0
20240403,153600,6192581800,42400,42400,42400,42400,0
20240403,153500,6192581800,42400,42400,42400,42400,0
20240403,153400,6192581800,42400,42400,42400,42400,0
20240403,153300,6192581800,42400,42400,42400,42400,0
20240403,153200,6192581800,42400,42400,42400,42400,0
20240403,153100,6192581800,42400,42400,42400,42400,0
20240403,153000,6192581800,42400,42400,42400,42400,3038
20240403,152900,6063770600,42350,42350,42350,42350,0
20240403,152800,6063770600,42350,42350,42350,42350,0
20240403,152700,6063770600,42350,42350,42350,42350,0
20240403,152600,6063770600,42350,42350,42350,42350,0
20240403,152500,6063770600,42350,42350,42350,42350,0
20240403,152400,6063770600,42350,42350,42350,42350,0
20240403,152300,6063770600,42350,42350,42350,42350,0
20240403,152200,6063770600,42350,42350,42350,42350,0
20240403,152100,6063770600,42350,42350,42350,42350,0
20240403,152000,6063770600,42350,42350,42350,42350,0
20240403,151900,6063770600,42350,42350,42400,42300,810
20240403,151800,6029456750,42250,42300,42350,42250,764
20240403,151700,5997149700,42300,42300,42300,42300,100
20240403,151600,5992919700,42300,42300,42350,42300,100
20240403,151500,5988688700,42300,42250,42300,42200,834
20240403,151400,5953469400,42400,42400,42400,42200,248
20240403,151300,5942964350,42350,42200,42350,42200,3333
20240403,151200,5802077450,42250,42200,42250,42200,818
20240403,151100,5767541750,42200,42250,42250,42200,566
20240403,151000,5743638600,42250,42150,42250,42150,328
20240403,150900,5729793000,42150,42200,42200,42150,1479
20240403,150800,5667391200,42200,42200,42250,42200,309
20240403,150700,5654351250,42250,42250,42250,42200,215
20240403,150600,5645271750,42250,42200,42250,42200,151
20240403,150500,5638894000,42250,42250,42250,42200,100
20240403,150400,5634672000,42250,42200,42250,42200,204
20240403,150300,5626063150,42150,42200,42200,42150,154
20240403,150200,5619572000,42150,42200,42200,42150,188
20240403,150100,5611647350,42200,42200,42200,42200,39
20240403,150000,5610001550,42150,42150,42250,42150,203
20240403,145900,5601441550,42150,42100,42250,42100,151
20240403,145800,5595076900,42100,42200,42200,42100,244
20240403,145700,5584794700,42100,42200,42200,42100,208
20240403,145600,5576020150,42200,42200,42200,42100,219
20240403,145500,5566785250,42100,42100,42100,42100,73
20240403,145400,5563711950,42100,42200,42200,42100,426
20240403,145300,5545742800,42200,42100,42200,42100,135
20240403,145200,5540052300,42200,42200,42200,42100,1466
20240403,145100,5478266000,42200,42250,42250,42150,121
20240403,145000,5473161350,42200,42200,42200,42000,130
20240403,144900,5467685550,42000,42000,42000,42000,420
20240403,144800,5450045550,42200,42000,42200,42000,517
20240403,144700,5428239450,42000,42200,42200,42000,63
20240403,144600,5425591650,42250,42000,42250,42000,197
20240403,144500,5417293750,42200,42200,42200,42000,69
20240403,144400,5414392150,42200,42000,42200,42000,229
20240403,144300,5404754050,42050,42050,42050,42000,406
20240403,144200,5387683050,42050,42200,42200,42050,673
20240403,144100,5359307950,42250,42250,42250,42250,629
20240403,144000,5332732700,42250,42200,42250,42200,263
20240403,143900,5321622200,42200,42250,42250,42200,53
20240403,143800,5319385450,42200,42250,42250,42200,169
20240403,143700,5312253450,42200,42200,42250,42200,73
20240403,143600,5309172300,42200,42200,42250,42200,89
20240403,143500,5305416450,42200,42200,42250,42000,363
20240403,143400,5290112900,42200,42150,42200,42000,468
20240403,143300,5270386500,42000,42100,42100,42000,295
20240403,143200,5257974600,42100,42000,42100,42000,266
20240403,143100,5246790600,42000,41950,42000,41900,275
20240403,143000,5235247300,42000,41900,42000,41900,197
20240403,142900,5226985600,41900,41950,41950,41800,191
20240403,142800,5218986050,41950,41950,41950,41750,57
20240403,142700,5216604900,41750,41750,41750,41750,53
20240403,142600,5214392150,41750,41900,41900,41700,400
20240403,142500,5197688700,41800,41750,41800,41750,72
20240403,142400,5194681650,42000,41750,42000,41750,449
20240403,142300,5175922250,41750,41750,41750,41750,452
20240403,142200,5157051250,41750,41750,41750,41750,319
20240403,142100,5143733000,41750,41800,41800,41750,67
20240403,142000,5140935650,41800,41750,41800,41750,507
20240403,141900,5119763300,41800,41800,41800,41800,57
20240403,141800,5117380700,41800,41850,41850,41800,139
20240403,141700,5111569050,41800,41850,41900,41800,146
20240403,141600,5105461000,41800,41850,41850,41800,23
20240403,141500,5104498650,41850,41800,41850,41800,62
20240403,141400,5101906750,41800,41800,41800,41800,60
20240403,141300,5099398750,41800,41900,41900,41800,338
20240403,141200,5085254300,41900,41900,41900,41900,62
20240403,141100,5082656500,41850,41950,41950,41850,86
20240403,141000,5079049750,42000,42000,42000,41950,202
20240403,140900,5070574400,42000,42000,42000,41950,77
20240403,140800,5067340700,42050,42000,42050,41950,104
20240403,140700,5062973400,41950,42000,42000,41950,175
20240403,140600,5055626050,41950,41950,41950,41950,328
20240403,140500,5041866450,41950,41800,41950,41700,3789
20240403,140400,4883314000,41800,41800,41800,41700,750
20240403,140300,4852010200,41800,41850,41850,41800,108
20240403,140200,4847495700,41800,41750,41850,41750,205
20240403,140100,4838926800,41750,41750,41800,41700,823
20240403,140000,4804591850,41750,41850,41850,41750,119
20240403,135900,4799620850,41750,41800,41800,41750,82
20240403,135800,4796195800,41750,41800,41800,41750,270
20240403,135700,4784912750,41800,41750,41800,41750,196
20240403,135600,4776727650,41750,41850,41850,41750,1030
20240403,135500,4733691350,41850,41850,41850,41850,174
20240403,135400,4726409450,41900,41900,41900,41900,32
20240403,135300,4725068650,41900,41900,41900,41850,69
20240403,135200,4722180850,41850,41900,41900,41850,57
20240403,135100,4719795350,41850,41900,41900,41850,163
20240403,135000,4712973750,41850,41800,41850,41800,81
20240403,134900,4709587700,41850,41800,41850,41800,142
20240403,134800,4703652000,41850,41850,41850,41800,154
20240403,134700,4697212550,41800,41900,41900,41800,391
20240403,134600,4680856550,41900,41950,41950,41850,87
20240403,134500,4677211500,41950,41900,41950,41850,130
20240403,134400,4671770750,41900,41850,41950,41850,194
20240403,134300,4663643100,41850,41900,41950,41850,1023
20240403,134200,4620828300,41900,41950,41950,41900,189
20240403,134100,4612907550,41950,41950,41950,41950,62
20240403,134000,4610306650,42000,41950,42000,41950,106
20240403,133900,4605859900,41850,41850,41950,41850,177
20240403,133800,4598441000,41850,41950,41950,41850,454
20240403,133700,4579413800,42000,42000,42000,42000,409
20240403,133600,4562235800,42000,42100,42100,42000,175
20240403,133500,4554884300,42050,42100,42100,42050,1159
20240403,133400,4506106650,42150,42150,42150,42150,170
20240403,133300,4498941150,42150,42150,42150,42150,92
20240403,133200,4495063350,42150,42150,42150,42150,56
20240403,133100,4492702950,42200,42200,42250,42200,58
20240403,133000,4490255200,42200,42200,42200,42200,285
20240403,132900,4478228200,42250,42200,42250,42150,212
20240403,132800,4469281400,42200,42150,42200,42150,106
20240403,132700,4464810750,42200,42150,42200,42150,163
20240403,132600,4457934650,42200,42150,42200,42150,151
20240403,132500,4451569750,42200,42100,42200,42100,38
20240403,132400,4449968700,42100,42100,42150,42100,120
20240403,132300,4444913300,42100,42200,42250,42100,500
20240403,132200,4423833150,42200,42200,42250,42200,139
20240403,132100,4417963600,42200,42250,42250,42200,333
20240403,132000,4403910250,42250,42250,42250,42250,58
20240403,131900,4401459750,42250,42400,42400,42250,94
20240403,131800,4397484700,42250,42250,42400,42250,240
20240403,131700,4387319000,42200,42200,42250,42150,107
20240403,131600,4382805350,42250,42200,42250,42200,120
20240403,131500,4377738100,42200,42250,42250,42200,67
20240403,131400,4374910400,42200,42200,42350,42200,72
20240403,131300,4371871850,42200,42300,42300,42200,114
20240403,131200,4367053100,42300,42300,42300,42300,37
20240403,131100,4365488000,42300,42300,42300,42300,23
20240403,131000,4364515100,42250,42250,42250,42250,36
20240403,130900,4362994100,42250,42400,42400,42250,642
20240403,130800,4335861500,42400,42200,42400,42200,242
20240403,130700,4325605400,42200,42250,42250,42200,24
20240403,130600,4324591700,42250,42250,42250,42250,176
20240403,130500,4317155700,42250,42200,42250,42200,115
20240403,130400,4312298350,42250,42250,42250,42200,108
20240403,130300,4307735550,42300,42300,42400,42300,617
20240403,130200,4281631150,42300,42350,42350,42300,117
20240403,130100,4276677600,42400,42350,42450,42350,293
20240403,130000,4264254600,42350,42350,42350,42350,118
20240403,125900,4259257300,42400,42450,42450,42400,76
20240403,125800,4256034750,42400,42350,42450,42350,353
20240403,125700,4241068050,42300,42300,42300,42300,921
20240403,125600,4202109750,42300,42250,42300,42200,472
20240403,125500,4182151700,42200,42200,42200,42000,108
20240403,125400,4177594500,42200,42250,42250,42050,260
20240403,125300,4166623350,42250,42250,42250,42250,94
20240403,125200,4162651850,42250,42200,42250,42200,287
20240403,125100,4150538150,42000,42000,42000,42000,7
20240403,125000,4150244150,42000,42150,42150,42000,32
20240403,124900,4148899850,42000,42100,42100,42000,76
20240403,124800,4145702450,42100,42200,42200,42100,37
20240403,124700,4144141450,42100,42100,42100,42100,25
20240403,124600,4143088950,42100,41950,42100,41950,165
20240403,124500,4136165700,41950,42000,42000,41950,176
20240403,124400,4128776750,42000,42050,42150,42000,917
20240403,124300,4090180000,42100,42050,42100,42050,1376
20240403,124200,4032257150,42050,42000,42050,42000,7
20240403,124100,4031962950,42000,42050,42050,42000,56
20240403,124000,4029608400,42050,42050,42050,42050,0
20240403,123900,4029608400,42050,42050,42050,42050,2
20240403,123800,4029524300,42000,42050,42050,42000,14
20240403,123700,4028935800,42050,42000,42050,41950,105
20240403,123600,4024523750,42000,42000,42000,42000,347
20240403,123500,4009949750,41950,41950,41950,41950,35
20240403,123400,4008481500,41950,41950,41950,41950,6
20240403,123300,4008229800,42000,42000,42000,42000,9
20240403,123200,4007851800,41950,41900,41950,41850,199
20240403,123100,3999507300,41900,41900,41900,41900,1
20240403,123000,3999465400,41850,41900,41900,41850,345
20240403,122900,3985009950,41900,41900,41900,41900,41
20240403,122800,3983292050,41950,41950,41950,41950,6
20240403,122700,3983040350,41950,41900,41950,41900,25
20240403,122600,3981991850,41900,41900,41900,41900,5
20240403,122500,3981782350,41900,41900,41900,41900,6
20240403,122400,3981530950,41900,41950,41950,41900,26
20240403,122300,3980440350,41950,41850,41950,41850,7
20240403,122200,3980147300,41850,41900,41900,41850,6
20240403,122100,3979896100,41850,41850,41850,41850,0
20240403,122000,3979896100,41850,41850,41850,41850,0
20240403,121900,3979896100,41850,41850,41850,41850,8
20240403,121800,3979561300,41850,41850,41850,41850,30
20240403,121700,3978305800,41850,41850,41850,41850,14
20240403,121600,3977719900,41850,41850,41850,41850,5
20240403,121500,3977510650,41900,41900,41900,41900,84
20240403,121400,3973991050,41900,41850,41900,41850,43
20240403,121300,3972190100,41850,41850,41850,41850,167
20240403,121200,3965201150,41900,41850,41900,41850,26
20240403,121100,3964111900,41850,41850,41850,41850,177
20240403,121000,3956704450,41850,41850,41850,41850,300
20240403,120900,3944149450,41850,41850,41850,41850,47
20240403,120800,3942182500,41850,41850,41850,41850,63
20240403,120700,3939545950,41800,41800,41800,41800,164
20240403,120600,3932690750,41800,41850,42000,41800,47
20240403,120500,3930723800,41850,41900,41900,41850,150
20240403,120400,3924446150,41900,41900,41900,41900,181
20240403,120300,3916862250,41900,41900,41950,41900,17
20240403,120200,3916149800,42000,41900,42000,41900,9
20240403,120100,3915772400,41900,41900,41900,41900,123
20240403,120000,3910618700,41900,41950,42000,41900,290
20240403,115900,3898464650,42000,41950,42000,41950,10
20240403,115800,3898044900,42000,42000,42000,42000,0
20240403,115700,3898044900,42000,41950,42000,41950,48
20240403,115600,3896029450,41900,41950,41950,41900,16
20240403,115500,3895358550,41950,41900,41950,41900,64
20240403,115400,3892673800,41950,41950,41950,41950,20
20240403,115300,3891834800,41950,41950,41950,41900,10
20240403,115200,3891415550,41950,41900,41950,41900,91
20240403,115100,3887599000,41900,41900,41900,41900,1
20240403,115000,3887557100,41900,41900,41900,41900,128
20240403,114900,3882193900,41850,41850,41850,41850,34
20240403,114800,3880771000,41850,41850,41850,41850,103
20240403,114700,3876460450,41850,41850,41850,41850,22
20240403,114600,3875539750,41850,41850,41850,41850,0
20240403,114500,3875539750,41850,41900,41900,41850,3
20240403,114400,3875414100,41850,41900,41900,41850,22
20240403,114300,3874493350,41850,41900,41900,41850,136
20240403,114200,3868795750,41900,41900,41900,41900,20
20240403,114100,3867957750,41900,41950,41950,41900,87
20240403,114000,3864311050,41900,41900,41900,41900,4
20240403,113900,3864143450,41900,41900,41900,41900,0
20240403,113800,3864143450,41900,41850,41900,41850,172
20240403,113700,3856942200,41850,41850,41850,41850,22
20240403,113600,3856021500,41850,41850,41900,41850,154
20240403,113500,3849575600,41850,41850,41850,41850,1
20240403,113400,3849533750,41900,41850,41900,41850,30
20240403,113300,3848276950,41850,41900,41900,41850,10
20240403,113200,3847858000,41850,41850,41850,41850,6
20240403,113100,3847606900,41850,41850,41850,41850,16
20240403,113000,3846937300,41900,41850,41900,41850,57
20240403,112900,3844549350,41800,41850,41850,41800,13
20240403,112800,3844005700,41850,41850,41850,41850,43
20240403,112700,3842206150,41850,41850,41850,41850,174
20240403,112600,3834924250,41900,41850,41900,41850,38
20240403,112500,3833333600,41950,41850,41950,41850,6
20240403,112400,3833082400,41800,41800,41800,41800,5
20240403,112300,3832873400,41800,41900,41950,41800,2197
20240403,112200,3740951900,41950,41900,41950,41900,32
20240403,112100,3739610600,41900,41900,41900,41900,53
20240403,112000,3737389900,41900,41900,41900,41900,85
20240403,111900,3733828400,41900,41900,41900,41900,1
20240403,111800,3733786500,41900,41900,41900,41900,52
20240403,111700,3731607700,41950,41950,41950,41900,275
20240403,111600,3720076600,42000,42000,42000,42000,3
20240403,111500,3719950600,42050,41950,42050,41950,9
20240403,111400,3719572550,41950,42000,42050,41950,392
20240403,111300,3703103450,42000,42000,42000,42000,27
20240403,111200,3701969450,42050,42000,42050,42000,12
20240403,111100,3701465200,42050,42050,42050,42050,2
20240403,111000,3701381100,42000,41950,42000,41950,477
20240403,110900,3681349000,42000,41900,42000,41900,9
20240403,110800,3680971350,41900,41900,41900,41900,156
20240403,110700,3674434950,41900,41900,41900,41900,435
20240403,110600,3656208450,41900,41900,41900,41900,2
20240403,110500,3656124650,41900,41900,41900,41900,25
20240403,110400,3655077150,41950,41950,41950,41950,27
20240403,110300,3653944500,41950,41950,41950,41950,0
20240403,110200,3653944500,41950,41900,41950,41900,36
20240403,110100,3652434400,41900,41800,41950,41800,96
20240403,110000,3648418950,41800,42000,42000,41800,41
20240403,105900,3646704950,41800,41800,41950,41800,15
20240403,105800,3646076900,41800,41800,41800,41800,1
20240403,105700,3646035100,42000,41850,42000,41800,71
20240403,105600,3643066850,41850,41950,41950,41850,197
20240403,105500,3634815900,41950,42050,42050,41950,103
20240403,105400,3630494450,42000,42000,42000,42000,1
20240403,105300,3630452450,42000,41850,42000,41850,16
20240403,105200,3629782700,41850,42050,42050,41850,39
20240403,105100,3628149500,41900,42050,42050,41900,2521
20240403,105000,3522458050,42000,42000,42050,42000,42
20240403,104900,3520693250,42050,42000,42050,42000,171
20240403,104800,3513507250,42000,42050,42050,42000,28
20240403,104700,3512331200,42050,42000,42050,42000,18
20240403,104600,3511575150,42000,42050,42050,42000,120
20240403,104500,3506529700,42050,42100,42100,42050,395
20240403,104400,3489900250,42100,41900,42100,41900,332
20240403,104300,3475959800,41950,41900,41950,41900,1515
20240403,104200,3412408650,41900,41850,41950,41850,115
20240403,104100,3407592450,41850,41900,41900,41850,86
20240403,104000,3403990850,41900,41900,41900,41900,75
20240403,103900,3400848350,41900,41950,41950,41900,169
20240403,103800,3393764100,41950,41950,41950,41950,3
20240403,103700,3393638250,41950,41900,41950,41900,11
20240403,103600,3393177050,41900,42000,42000,41900,40
20240403,103500,3391500350,42000,41950,42000,41900,153
20240403,103400,3385084000,42050,41950,42050,41900,113
20240403,103300,3380347750,41950,41950,41950,41950,2
20240403,103200,3380263850,41950,41950,41950,41950,51
20240403,103100,3378124400,41950,41800,42000,41800,526
20240403,103000,3356090150,41800,41600,41800,41600,1070
20240403,102900,3311571000,41600,41700,41700,41600,148
20240403,102800,3305410400,41700,41700,41700,41700,48
20240403,102700,3303408800,41700,41750,41800,41550,2310
20240403,102600,3207250850,41800,41700,41800,41700,75
20240403,102500,3204118050,41800,41650,41800,41650,103
20240403,102400,3199827350,41800,41800,41800,41600,34
20240403,102300,3198407750,41650,41700,41700,41600,327
20240403,102200,3184784450,41600,41800,41800,41600,1915
20240403,102100,3104892650,41800,41800,41950,41800,20
20240403,102000,3104055700,41800,41800,41900,41800,104
20240403,101900,3099699000,41800,41850,41850,41800,283
20240403,101800,3087868100,41900,41850,41900,41800,1021
20240403,101700,3045180200,41850,41900,41900,41850,103
20240403,101600,3040869150,41900,41900,41900,41850,72
20240403,101500,3037854150,42000,41950,42000,41900,32
20240403,101400,3036511900,41900,41950,42000,41900,311
20240403,101300,3023470200,42050,42050,42050,42050,0
20240403,101200,3023470200,42050,42000,42100,42000,16
20240403,101100,3022796750,41950,42050,42050,41950,97
20240403,101000,3018725200,41950,41900,41950,41900,64
20240403,100900,3016041250,41900,41850,41950,41850,158
20240403,100800,3009414100,41850,41900,41900,41850,196
20240403,100700,3001204650,41800,41900,41950,41750,435
20240403,100600,2983019700,41750,41850,41950,41750,634
20240403,100500,2956503400,41850,41950,41950,41850,672
20240403,100400,2928361950,41950,41900,41950,41900,172
20240403,100300,2921155100,41900,42100,42100,41900,1425
20240403,100200,2861280750,42100,42250,42250,42100,267
20240403,100100,2850025950,42300,42100,42300,42100,724
20240403,100000,2819540950,42100,42300,42300,42100,2213
20240403,095900,2726249400,42150,42200,42300,42150,577
20240403,095800,2701867250,42200,42050,42200,42050,208
20240403,095700,2693108500,42100,42100,42100,42000,226
20240403,095600,2683607450,42100,42000,42100,42000,210
20240403,095500,2674777450,42000,42000,42100,42000,388
20240403,095400,2658479450,42000,42000,42100,42000,139
20240403,095300,2652637950,42100,42100,42100,42000,527
20240403,095200,2630503300,42100,42050,42150,42000,238
20240403,095100,2620498500,42150,42200,42200,42050,2110
20240403,095000,2531727150,42200,42150,42200,42150,244
20240403,094900,2521442350,42200,42150,42200,42150,129
20240403,094800,2516002900,42150,42200,42200,42100,531
20240403,094700,2493619350,42200,42350,42350,42200,791
20240403,094600,2460187950,42350,42350,42400,42350,259
20240403,094500,2449217950,42350,42350,42350,42350,63
20240403,094400,2446549900,42350,42450,42450,42350,201
20240403,094300,2438037200,42350,42350,42350,42350,243
20240403,094200,2427746150,42600,42500,42600,42350,425
20240403,094100,2409731600,42500,42550,42600,42500,692
20240403,094000,2380310450,42500,42600,42600,42500,296
20240403,093900,2367720500,42600,42700,42750,42600,1882
20240403,093800,2287436650,42700,42650,42700,42600,480
20240403,093700,2266968150,42600,42550,42650,42500,392
20240403,093600,2250275950,42500,42550,42600,42500,301
20240403,093500,2237470350,42500,42600,42650,42500,323
20240403,093400,2223725250,42600,42400,42650,42400,1960
20240403,093300,2140496000,42400,42200,42400,42200,163
20240403,093200,2133616600,42200,42250,42300,42200,1608
20240403,093100,2065749200,42250,42400,42400,42250,911
20240403,093000,2027157450,42400,42350,42450,42350,1303
20240403,092900,1971918200,42350,42200,42350,42050,1498
20240403,092800,1908741050,42200,42000,42200,42000,44
20240403,092700,1906887500,42050,42150,42150,42000,803
20240403,092600,1873110650,42000,42200,42200,42000,597
20240403,092500,1847957200,42150,42000,42200,42000,4229
20240403,092400,1670128750,42050,42150,42150,42050,1094
20240403,092300,1624086800,42150,41950,42150,41950,520
20240403,092200,1602238200,41950,41950,42000,41900,493
20240403,092100,1581566250,41900,42150,42200,41900,678
20240403,092000,1553052800,42150,41900,42150,41800,1784
20240403,091900,1478047650,41900,41750,41900,41700,1491
20240403,091800,1415726950,41650,41800,41800,41650,1449
20240403,091700,1355286300,41800,42050,42050,41750,937
20240403,091600,1316032150,42000,42100,42100,42000,902
20240403,091500,1278120650,42100,42150,42150,42000,1973
20240403,091400,1195071850,42200,42050,42200,42000,307
20240403,091300,1182134950,42050,41900,42100,41750,2012
20240403,091200,1097664550,41900,41550,42000,41550,1575
20240403,091100,1031905900,41550,41900,41950,41450,4747
20240403,091000,834562600,41600,42100,42100,41400,4558
20240403,090900,644219600,42100,42750,42750,42000,6052
20240403,090800,387935950,42800,42750,42850,42750,344
20240403,090700,373224050,42900,42850,42900,42750,198
20240403,090600,364745600,42850,42850,43000,42600,462
20240403,090500,344983950,42800,42800,42800,42600,434
20240403,090400,326420650,42800,42600,42800,42550,877
20240403,090300,289073300,42600,42600,42900,42550,472
20240403,090200,268955600,42900,42650,43000,42550,1286
20240403,090100,214075950,42650,42800,43000,42600,1537
20240403,090000,148254700,42800,43150,43150,42600,3304