KissMeData/181710/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,200900,1298136050,23500,23500,23500,23500,1556
20240403,200800,1298136050,23500,23500,23500,23500,0
20240403,200700,1298136050,23500,23500,23500,23500,0
20240403,200600,1298136050,23500,23500,23500,23500,0
20240403,200500,1298136050,23500,23500,23500,23500,0
20240403,200400,1298136050,23500,23500,23500,23500,0
20240403,200300,1298136050,23500,23500,23500,23500,0
20240403,200200,1298136050,23500,23500,23500,23500,0
20240403,200100,1298136050,23500,23500,23500,23500,0
20240403,200000,1298136050,23500,23500,23500,23500,0
20240403,195900,1298136050,23500,23500,23500,23500,0
20240403,195800,1298136050,23500,23500,23500,23500,0
20240403,195700,1298136050,23500,23500,23500,23500,0
20240403,195600,1298136050,23500,23500,23500,23500,0
20240403,195500,1298136050,23500,23500,23500,23500,0
20240403,195400,1298136050,23500,23500,23500,23500,0
20240403,195300,1298136050,23500,23500,23500,23500,0
20240403,195200,1298136050,23500,23500,23500,23500,0
20240403,195100,1298136050,23500,23500,23500,23500,0
20240403,195000,1298136050,23500,23500,23500,23500,0
20240403,194900,1298136050,23500,23500,23500,23500,0
20240403,194800,1298136050,23500,23500,23500,23500,0
20240403,194700,1298136050,23500,23500,23500,23500,0
20240403,194600,1298136050,23500,23500,23500,23500,0
20240403,194500,1298136050,23500,23500,23500,23500,0
20240403,194400,1298136050,23500,23500,23500,23500,0
20240403,194300,1298136050,23500,23500,23500,23500,0
20240403,194200,1298136050,23500,23500,23500,23500,0
20240403,194100,1298136050,23500,23500,23500,23500,0
20240403,194000,1298136050,23500,23500,23500,23500,0
20240403,193900,1298136050,23500,23500,23500,23500,1556
20240403,193800,1298136050,23500,23500,23500,23500,0
20240403,193700,1298136050,23500,23500,23500,23500,0
20240403,193600,1298136050,23500,23500,23500,23500,0
20240403,193500,1298136050,23500,23500,23500,23500,0
20240403,193400,1298136050,23500,23500,23500,23500,0
20240403,193300,1298136050,23500,23500,23500,23500,0
20240403,193200,1298136050,23500,23500,23500,23500,0
20240403,193100,1298136050,23500,23500,23500,23500,0
20240403,193000,1298136050,23500,23500,23500,23500,0
20240403,192900,1298136050,23500,23500,23500,23500,0
20240403,192800,1298136050,23500,23500,23500,23500,0
20240403,192700,1298136050,23500,23500,23500,23500,0
20240403,192600,1298136050,23500,23500,23500,23500,0
20240403,192500,1298136050,23500,23500,23500,23500,0
20240403,192400,1298136050,23500,23500,23500,23500,0
20240403,192300,1298136050,23500,23500,23500,23500,0
20240403,192200,1298136050,23500,23500,23500,23500,0
20240403,192100,1298136050,23500,23500,23500,23500,0
20240403,192000,1298136050,23500,23500,23500,23500,0
20240403,191900,1298136050,23500,23500,23500,23500,0
20240403,191800,1298136050,23500,23500,23500,23500,0
20240403,191700,1298136050,23500,23500,23500,23500,0
20240403,191600,1298136050,23500,23500,23500,23500,0
20240403,191500,1298136050,23500,23500,23500,23500,0
20240403,191400,1298136050,23500,23500,23500,23500,0
20240403,191300,1298136050,23500,23500,23500,23500,0
20240403,191200,1298136050,23500,23500,23500,23500,0
20240403,191100,1298136050,23500,23500,23500,23500,0
20240403,191000,1298136050,23500,23500,23500,23500,0
20240403,190900,1298136050,23500,23500,23500,23500,1556
20240403,190800,1298136050,23500,23500,23500,23500,0
20240403,190700,1298136050,23500,23500,23500,23500,0
20240403,190600,1298136050,23500,23500,23500,23500,0
20240403,190500,1298136050,23500,23500,23500,23500,0
20240403,190400,1298136050,23500,23500,23500,23500,0
20240403,190300,1298136050,23500,23500,23500,23500,0
20240403,190200,1298136050,23500,23500,23500,23500,0
20240403,190100,1298136050,23500,23500,23500,23500,0
20240403,190000,1298136050,23500,23500,23500,23500,0
20240403,185900,1298136050,23500,23500,23500,23500,0
20240403,185800,1298136050,23500,23500,23500,23500,0
20240403,185700,1298136050,23500,23500,23500,23500,0
20240403,185600,1298136050,23500,23500,23500,23500,0
20240403,185500,1298136050,23500,23500,23500,23500,0
20240403,185400,1298136050,23500,23500,23500,23500,0
20240403,185300,1298136050,23500,23500,23500,23500,0
20240403,185200,1298136050,23500,23500,23500,23500,0
20240403,185100,1298136050,23500,23500,23500,23500,0
20240403,185000,1298136050,23500,23500,23500,23500,0
20240403,184900,1298136050,23500,23500,23500,23500,0
20240403,184800,1298136050,23500,23500,23500,23500,0
20240403,184700,1298136050,23500,23500,23500,23500,0
20240403,184600,1298136050,23500,23500,23500,23500,0
20240403,184500,1298136050,23500,23500,23500,23500,0
20240403,184400,1298136050,23500,23500,23500,23500,0
20240403,184300,1298136050,23500,23500,23500,23500,0
20240403,184200,1298136050,23500,23500,23500,23500,0
20240403,184100,1298136050,23500,23500,23500,23500,0
20240403,184000,1298136050,23500,23500,23500,23500,0
20240403,183900,1298136050,23500,23500,23500,23500,1556
20240403,183800,1298136050,23500,23500,23500,23500,0
20240403,183700,1298136050,23500,23500,23500,23500,0
20240403,183600,1298136050,23500,23500,23500,23500,0
20240403,183500,1298136050,23500,23500,23500,23500,0
20240403,183400,1298136050,23500,23500,23500,23500,0
20240403,183300,1298136050,23500,23500,23500,23500,0
20240403,183200,1298136050,23500,23500,23500,23500,0
20240403,183100,1298136050,23500,23500,23500,23500,0
20240403,183000,1298136050,23500,23500,23500,23500,0
20240403,182900,1298136050,23500,23500,23500,23500,0
20240403,182800,1298136050,23500,23500,23500,23500,0
20240403,182700,1298136050,23500,23500,23500,23500,0
20240403,182600,1298136050,23500,23500,23500,23500,0
20240403,182500,1298136050,23500,23500,23500,23500,0
20240403,182400,1298136050,23500,23500,23500,23500,0
20240403,182300,1298136050,23500,23500,23500,23500,0
20240403,182200,1298136050,23500,23500,23500,23500,0
20240403,182100,1298136050,23500,23500,23500,23500,0
20240403,182000,1298136050,23500,23500,23500,23500,0
20240403,181900,1298136050,23500,23500,23500,23500,0
20240403,181800,1298136050,23500,23500,23500,23500,0
20240403,181700,1298136050,23500,23500,23500,23500,0
20240403,181600,1298136050,23500,23500,23500,23500,0
20240403,181500,1298136050,23500,23500,23500,23500,0
20240403,181400,1298136050,23500,23500,23500,23500,0
20240403,181300,1298136050,23500,23500,23500,23500,0
20240403,181200,1298136050,23500,23500,23500,23500,0
20240403,181100,1298136050,23500,23500,23500,23500,0
20240403,181000,1298136050,23500,23500,23500,23500,0
20240403,180900,1298136050,23500,23500,23500,23500,1556
20240403,180800,1298136050,23500,23500,23500,23500,0
20240403,180700,1298136050,23500,23500,23500,23500,0
20240403,180600,1298136050,23500,23500,23500,23500,0
20240403,180500,1298136050,23500,23500,23500,23500,0
20240403,180400,1298136050,23500,23500,23500,23500,0
20240403,180300,1298136050,23500,23500,23500,23500,0
20240403,180200,1298136050,23500,23500,23500,23500,0
20240403,180100,1298136050,23500,23500,23500,23500,0
20240403,180000,1298136050,23500,23500,23500,23500,0
20240403,175900,1298136050,23500,23500,23500,23500,0
20240403,175800,1298136050,23500,23500,23500,23500,0
20240403,175700,1298136050,23500,23500,23500,23500,0
20240403,175600,1298136050,23500,23500,23500,23500,0
20240403,175500,1298136050,23500,23500,23500,23500,0
20240403,175400,1298136050,23500,23500,23500,23500,0
20240403,175300,1298136050,23500,23500,23500,23500,0
20240403,175200,1298136050,23500,23500,23500,23500,0
20240403,175100,1298136050,23500,23500,23500,23500,0
20240403,175000,1298136050,23500,23500,23500,23500,0
20240403,174900,1298136050,23500,23500,23500,23500,0
20240403,174800,1298136050,23500,23500,23500,23500,0
20240403,174700,1298136050,23500,23500,23500,23500,0
20240403,174600,1298136050,23500,23500,23500,23500,0
20240403,174500,1298136050,23500,23500,23500,23500,0
20240403,174400,1298136050,23500,23500,23500,23500,0
20240403,174300,1298136050,23500,23500,23500,23500,0
20240403,174200,1298136050,23500,23500,23500,23500,0
20240403,174100,1298136050,23500,23500,23500,23500,0
20240403,174000,1298136050,23500,23500,23500,23500,0
20240403,173900,1298136050,23500,23500,23500,23500,1556
20240403,173800,1298136050,23500,23500,23500,23500,0
20240403,173700,1298136050,23500,23500,23500,23500,0
20240403,173600,1298136050,23500,23500,23500,23500,0
20240403,173500,1298136050,23500,23500,23500,23500,0
20240403,173400,1298136050,23500,23500,23500,23500,0
20240403,173300,1298136050,23500,23500,23500,23500,0
20240403,173200,1298136050,23500,23500,23500,23500,0
20240403,173100,1298136050,23500,23500,23500,23500,0
20240403,173000,1298136050,23500,23500,23500,23500,0
20240403,172900,1298136050,23500,23500,23500,23500,0
20240403,172800,1298136050,23500,23500,23500,23500,0
20240403,172700,1298136050,23500,23500,23500,23500,0
20240403,172600,1298136050,23500,23500,23500,23500,0
20240403,172500,1298136050,23500,23500,23500,23500,0
20240403,172400,1298136050,23500,23500,23500,23500,0
20240403,172300,1298136050,23500,23500,23500,23500,0
20240403,172200,1298136050,23500,23500,23500,23500,0
20240403,172100,1298136050,23500,23500,23500,23500,0
20240403,172000,1298136050,23500,23500,23500,23500,0
20240403,171900,1298136050,23500,23500,23500,23500,0
20240403,171800,1298136050,23500,23500,23500,23500,0
20240403,171700,1298136050,23500,23500,23500,23500,0
20240403,171600,1298136050,23500,23500,23500,23500,0
20240403,171500,1298136050,23500,23500,23500,23500,0
20240403,171400,1298136050,23500,23500,23500,23500,0
20240403,171300,1298136050,23500,23500,23500,23500,0
20240403,171200,1298136050,23500,23500,23500,23500,0
20240403,171100,1298136050,23500,23500,23500,23500,0
20240403,171000,1298136050,23500,23500,23500,23500,0
20240403,170900,1298136050,23500,23500,23500,23500,1556
20240403,170800,1298136050,23500,23500,23500,23500,0
20240403,170700,1298136050,23500,23500,23500,23500,0
20240403,170600,1298136050,23500,23500,23500,23500,0
20240403,170500,1298136050,23500,23500,23500,23500,0
20240403,170400,1298136050,23500,23500,23500,23500,0
20240403,170300,1298136050,23500,23500,23500,23500,0
20240403,170200,1298136050,23500,23500,23500,23500,0
20240403,170100,1298136050,23500,23500,23500,23500,0
20240403,170000,1298136050,23500,23500,23500,23500,0
20240403,165900,1298136050,23500,23500,23500,23500,0
20240403,165800,1298136050,23500,23500,23500,23500,0
20240403,165700,1298136050,23500,23500,23500,23500,0
20240403,165600,1298136050,23500,23500,23500,23500,0
20240403,165500,1298136050,23500,23500,23500,23500,0
20240403,165400,1298136050,23500,23500,23500,23500,0
20240403,165300,1298136050,23500,23500,23500,23500,0
20240403,165200,1298136050,23500,23500,23500,23500,0
20240403,165100,1298136050,23500,23500,23500,23500,0
20240403,165000,1298136050,23500,23500,23500,23500,0
20240403,164900,1298136050,23500,23500,23500,23500,0
20240403,164800,1298136050,23500,23500,23500,23500,0
20240403,164700,1298136050,23500,23500,23500,23500,0
20240403,164600,1298136050,23500,23500,23500,23500,0
20240403,164500,1298136050,23500,23500,23500,23500,0
20240403,164400,1298136050,23500,23500,23500,23500,0
20240403,164300,1298136050,23500,23500,23500,23500,0
20240403,164200,1298136050,23500,23500,23500,23500,0
20240403,164100,1298136050,23500,23500,23500,23500,0
20240403,164000,1298136050,23500,23500,23500,23500,0
20240403,163900,1298136050,23500,23500,23500,23500,1556
20240403,163800,1298136050,23500,23500,23500,23500,0
20240403,163700,1298136050,23500,23500,23500,23500,0
20240403,163600,1298136050,23500,23500,23500,23500,0
20240403,163500,1298136050,23500,23500,23500,23500,0
20240403,163400,1298136050,23500,23500,23500,23500,0
20240403,163300,1298136050,23500,23500,23500,23500,0
20240403,163200,1298136050,23500,23500,23500,23500,0
20240403,163100,1298136050,23500,23500,23500,23500,0
20240403,163000,1298136050,23500,23500,23500,23500,0
20240403,162900,1298136050,23500,23500,23500,23500,0
20240403,162800,1298136050,23500,23500,23500,23500,0
20240403,162700,1298136050,23500,23500,23500,23500,0
20240403,162600,1298136050,23500,23500,23500,23500,0
20240403,162500,1298136050,23500,23500,23500,23500,0
20240403,162400,1298136050,23500,23500,23500,23500,0
20240403,162300,1298136050,23500,23500,23500,23500,0
20240403,162200,1298136050,23500,23500,23500,23500,0
20240403,162100,1298136050,23500,23500,23500,23500,0
20240403,162000,1298136050,23500,23500,23500,23500,0
20240403,161900,1298136050,23500,23500,23500,23500,0
20240403,161800,1298136050,23500,23500,23500,23500,0
20240403,161700,1298136050,23500,23500,23500,23500,0
20240403,161600,1298136050,23500,23500,23500,23500,0
20240403,161500,1298136050,23500,23500,23500,23500,0
20240403,161400,1298136050,23500,23500,23500,23500,0
20240403,161300,1298136050,23500,23500,23500,23500,0
20240403,161200,1298136050,23500,23500,23500,23500,0
20240403,161100,1298136050,23500,23500,23500,23500,0
20240403,161000,1298136050,23500,23500,23500,23500,0
20240403,160900,1298136050,23500,23500,23500,23500,1556
20240403,160800,1298136050,23500,23500,23500,23500,0
20240403,160700,1298136050,23500,23500,23500,23500,0
20240403,160600,1298136050,23500,23500,23500,23500,0
20240403,160500,1298136050,23500,23500,23500,23500,0
20240403,160400,1298136050,23500,23500,23500,23500,0
20240403,160300,1298136050,23500,23500,23500,23500,0
20240403,160200,1298136050,23500,23500,23500,23500,0
20240403,160100,1298136050,23500,23500,23500,23500,0
20240403,160000,1298136050,23500,23500,23500,23500,0
20240403,155900,1298136050,23500,23500,23500,23500,0
20240403,155800,1298136050,23500,23500,23500,23500,0
20240403,155700,1298136050,23500,23500,23500,23500,0
20240403,155600,1298136050,23500,23500,23500,23500,0
20240403,155500,1298136050,23500,23500,23500,23500,0
20240403,155400,1298136050,23500,23500,23500,23500,0
20240403,155300,1298136050,23500,23500,23500,23500,0
20240403,155200,1298136050,23500,23500,23500,23500,0
20240403,155100,1298136050,23500,23500,23500,23500,0
20240403,155000,1298136050,23500,23500,23500,23500,0
20240403,154900,1298136050,23500,23500,23500,23500,0
20240403,154800,1298136050,23500,23500,23500,23500,0
20240403,154700,1298136050,23500,23500,23500,23500,0
20240403,154600,1298136050,23500,23500,23500,23500,0
20240403,154500,1298136050,23500,23500,23500,23500,0
20240403,154400,1298136050,23500,23500,23500,23500,0
20240403,154300,1298136050,23500,23500,23500,23500,0
20240403,154200,1298136050,23500,23500,23500,23500,0
20240403,154100,1298136050,23500,23500,23500,23500,0
20240403,154000,1298136050,23500,23500,23500,23500,0
20240403,153900,1298136050,23500,23500,23500,23500,1556
20240403,153800,1298136050,23500,23500,23500,23500,0
20240403,153700,1298136050,23500,23500,23500,23500,0
20240403,153600,1298136050,23500,23500,23500,23500,0
20240403,153500,1298136050,23500,23500,23500,23500,0
20240403,153400,1298136050,23500,23500,23500,23500,0
20240403,153300,1298136050,23500,23500,23500,23500,0
20240403,153200,1298136050,23500,23500,23500,23500,0
20240403,153100,1298136050,23500,23500,23500,23500,0
20240403,153000,1298136050,23500,23500,23500,23500,1556
20240403,152900,1261570050,23550,23550,23550,23550,0
20240403,152800,1261570050,23550,23550,23550,23550,0
20240403,152700,1261570050,23550,23550,23550,23550,0
20240403,152600,1261570050,23550,23550,23550,23550,0
20240403,152500,1261570050,23550,23550,23550,23550,0
20240403,152400,1261570050,23550,23550,23550,23550,0
20240403,152300,1261570050,23550,23550,23550,23550,0
20240403,152200,1261570050,23550,23550,23550,23550,0
20240403,152100,1261570050,23550,23550,23550,23550,0
20240403,152000,1261570050,23550,23550,23550,23550,0
20240403,151900,1261570050,23550,23650,23650,23500,65
20240403,151800,1260039650,23650,23550,23650,23550,146
20240403,151700,1256595450,23450,23500,23550,23450,73
20240403,151600,1254878650,23500,23500,23500,23450,177
20240403,151500,1250719450,23450,23500,23500,23450,92
20240403,151400,1248558400,23500,23500,23500,23450,824
20240403,151300,1229195800,23500,23500,23500,23450,89
20240403,151200,1227105150,23450,23450,23500,23450,27
20240403,151100,1226471850,23450,23450,23500,23400,239
20240403,151000,1220867700,23400,23450,23450,23400,467
20240403,150900,1209917400,23400,23450,23450,23400,326
20240403,150800,1202273550,23450,23550,23550,23450,1668
20240403,150700,1163089100,23550,23550,23600,23550,190
20240403,150600,1158614550,23550,23600,23600,23550,158
20240403,150500,1154891900,23550,23550,23550,23550,23
20240403,150400,1154350250,23550,23550,23600,23550,52
20240403,150300,1153123850,23550,23600,23600,23550,58
20240403,150200,1151756150,23550,23550,23600,23550,30
20240403,150100,1151049600,23600,23550,23600,23550,99
20240403,150000,1148716300,23650,23600,23650,23550,153
20240403,145900,1145108750,23600,23650,23650,23550,313
20240403,145800,1137730850,23550,23650,23650,23550,25
20240403,145700,1137141250,23650,23550,23650,23550,105
20240403,145600,1134661300,23550,23600,23650,23550,105
20240403,145500,1132184100,23550,23500,23600,23500,25
20240403,145400,1131595600,23500,23600,23600,23500,209
20240403,145300,1126669850,23550,23600,23600,23550,109
20240403,145200,1124100250,23600,23550,23600,23550,57
20240403,145100,1122755300,23600,23600,23650,23550,103
20240403,145000,1120325300,23550,23600,23600,23550,104
20240403,144900,1117871800,23550,23550,23600,23550,270
20240403,144800,1111511550,23500,23500,23550,23500,24
20240403,144700,1110947500,23550,23500,23550,23500,219
20240403,144600,1105796400,23550,23500,23550,23500,115
20240403,144500,1103089600,23500,23550,23550,23500,68
20240403,144400,1101488750,23550,23500,23550,23500,122
20240403,144300,1098616150,23550,23500,23550,23500,774
20240403,144200,1080410350,23500,23550,23550,23500,95
20240403,144100,1078174650,23550,23500,23550,23500,1272
20240403,144000,1048278150,23550,23500,23550,23500,110
20240403,143900,1045688500,23500,23550,23600,23500,201
20240403,143800,1040958800,23550,23600,23600,23550,362
20240403,143700,1032431150,23550,23550,23550,23500,275
20240403,143600,1025955500,23550,23550,23600,23550,286
20240403,143500,1019218500,23550,23550,23650,23550,194
20240403,143400,1014647100,23600,23550,23600,23550,274
20240403,143300,1008190100,23550,23600,23600,23550,109
20240403,143200,1005618700,23550,23650,23650,23550,276
20240403,143100,999104800,23700,23650,23700,23600,386
20240403,143000,989992450,23650,23600,23700,23600,102
20240403,142900,987579300,23650,23650,23650,23600,155
20240403,142800,983914300,23600,23650,23650,23600,80
20240403,142700,982023750,23650,23600,23650,23600,51
20240403,142600,980818450,23600,23550,23650,23550,218
20240403,142500,975673400,23600,23550,23600,23550,188
20240403,142400,971237800,23600,23550,23600,23500,58
20240403,142300,969870450,23550,23550,23600,23550,843
20240403,142200,950013550,23600,23600,23650,23550,118
20240403,142100,947227950,23600,23600,23650,23600,73
20240403,142000,945502600,23600,23550,23600,23550,68
20240403,141900,943898350,23550,23600,23600,23550,123
20240403,141800,940996900,23550,23650,23650,23550,1112
20240403,141700,914750100,23650,23650,23650,23600,76
20240403,141600,912953450,23600,23650,23650,23600,158
20240403,141500,909217600,23650,23750,23750,23650,110
20240403,141400,906609450,23700,23700,23700,23700,39
20240403,141300,905685150,23650,23700,23700,23650,51
20240403,141200,904477250,23650,23700,23700,23650,188
20240403,141100,900022500,23700,23650,23700,23650,94
20240403,141000,897796700,23700,23650,23700,23650,91
20240403,140900,895640300,23700,23650,23700,23650,119
20240403,140800,892821700,23650,23650,23700,23650,100
20240403,140700,890454100,23700,23650,23700,23650,91
20240403,140600,888297450,23650,23700,23700,23650,115
20240403,140500,885573400,23650,23750,23750,23650,497
20240403,140400,873793000,23750,23750,23750,23750,57
20240403,140300,872439250,23750,23800,23850,23750,610
20240403,140200,857947350,23850,23800,23850,23750,103
20240403,140100,855495900,23800,23800,23800,23750,55
20240403,140000,854187000,23800,23750,23800,23750,68
20240403,135900,852570200,23800,23850,23850,23800,267
20240403,135800,846209950,23850,23800,23850,23800,85
20240403,135700,844184350,23800,23800,23800,23750,123
20240403,135600,841257000,23800,23850,23850,23800,344
20240403,135500,833068100,23800,23850,23850,23800,85
20240403,135400,831042550,23800,23900,23900,23800,239
20240403,135300,825349000,23850,23850,23850,23850,86
20240403,135200,823297900,23900,23800,23900,23800,144
20240403,135100,819866150,23800,23850,23850,23800,325
20240403,135000,812128550,23850,23850,23850,23850,85
20240403,134900,810101300,23850,23850,23850,23800,86
20240403,134800,808050250,23900,23850,23900,23850,128
20240403,134700,804997350,23850,23800,23850,23800,3
20240403,134600,804925850,23850,23900,23900,23850,108
20240403,134500,802348900,23850,23850,23850,23850,86
20240403,134400,800297800,23800,23850,23900,23800,75
20240403,134300,798509050,23900,23800,23900,23800,187
20240403,134200,794049100,23850,23850,23850,23850,85
20240403,134100,792021850,23850,23850,23850,23800,59
20240403,134000,790614950,23850,23800,23850,23800,178
20240403,133900,786376550,23850,23850,23850,23850,90
20240403,133800,784230050,23800,23850,23850,23800,103
20240403,133700,781774400,23850,23850,23850,23800,54
20240403,133600,780486550,23850,23850,23850,23800,92
20240403,133500,778292450,23800,23850,23850,23800,39
20240403,133400,777362550,23850,23850,23850,23800,16
20240403,133300,776981500,23800,23800,23800,23750,307
20240403,133200,769675150,23800,23800,23800,23800,85
20240403,133100,767652150,23800,23850,23850,23750,241
20240403,133000,761914650,23800,23800,23850,23800,58
20240403,132900,760531650,23850,23850,23850,23800,96
20240403,132800,758242250,23850,23800,23850,23750,255
20240403,132700,752173200,23800,23800,23800,23750,62
20240403,132600,750697900,23800,23800,23800,23800,35
20240403,132500,749864900,23800,23700,23800,23700,646
20240403,132400,734522500,23700,23750,23750,23700,52
20240403,132300,733287550,23750,23800,23800,23700,101
20240403,132200,730885850,23800,23750,23800,23750,99
20240403,132100,728534200,23750,23750,23750,23750,37
20240403,132000,727655450,23750,23750,23750,23750,52
20240403,131900,726420450,23750,23700,23750,23700,96
20240403,131800,724140750,23750,23750,23750,23750,119
20240403,131700,721314500,23750,23750,23750,23750,52
20240403,131600,720079500,23700,23750,23750,23700,96
20240403,131500,717799850,23750,23750,23750,23750,114
20240403,131400,715092350,23750,23700,23750,23700,77
20240403,131300,713264900,23700,23700,23700,23700,52
20240403,131200,712032500,23650,23650,23650,23650,188
20240403,131100,707586300,23600,23650,23650,23600,39
20240403,131000,706664200,23650,23650,23650,23650,1
20240403,130900,706640550,23600,23600,23600,23600,0
20240403,130800,706640550,23600,23650,23650,23600,215
20240403,130700,701563550,23650,23650,23650,23650,0
20240403,130600,701563550,23650,23650,23650,23650,2
20240403,130500,701516250,23600,23600,23600,23600,116
20240403,130400,698778650,23600,23550,23600,23550,43
20240403,130300,697764250,23600,23600,23600,23600,21
20240403,130200,697268650,23500,23650,23650,23500,802
20240403,130100,678379650,23650,23650,23650,23650,34
20240403,130000,677575550,23600,23600,23600,23600,20
20240403,125900,677103550,23650,23650,23650,23650,35
20240403,125800,676275800,23600,23600,23650,23600,39
20240403,125700,675355300,23550,23600,23600,23550,45
20240403,125600,674293850,23550,23600,23650,23550,517
20240403,125500,662092700,23600,23600,23650,23600,53
20240403,125400,660840200,23600,23600,23600,23600,5
20240403,125300,660722200,23550,23600,23600,23550,16
20240403,125200,660345250,23550,23500,23600,23500,90
20240403,125100,658225800,23500,23550,23600,23500,149
20240403,125000,654715700,23550,23550,23550,23550,302
20240403,124900,647603600,23600,23600,23650,23550,478
20240403,124800,636343000,23600,23650,23650,23600,6
20240403,124700,636201350,23600,23550,23600,23550,109
20240403,124600,633629400,23600,23600,23600,23550,7
20240403,124500,633464450,23550,23550,23600,23550,67
20240403,124400,631884900,23600,23600,23650,23550,171
20240403,124300,627849600,23650,23550,23650,23550,20
20240403,124200,627377700,23600,23600,23600,23550,765
20240403,124100,609358700,23600,23650,23650,23600,50
20240403,124000,608177000,23600,23600,23600,23600,5
20240403,123900,608059000,23650,23650,23650,23600,557
20240403,123800,594911550,23600,23600,23650,23600,45
20240403,123700,593847850,23600,23650,23650,23600,47
20240403,123600,592736950,23600,23600,23600,23600,65
20240403,123500,591202950,23650,23600,23650,23600,48
20240403,123400,590068350,23600,23600,23650,23600,39
20240403,123300,589146250,23600,23600,23600,23600,18
20240403,123200,588721450,23650,23650,23650,23600,140
20240403,123100,585415550,23600,23600,23650,23600,48
20240403,123000,584281050,23600,23650,23650,23600,44
20240403,122900,583240950,23600,23600,23650,23600,14
20240403,122800,582910500,23650,23600,23650,23600,44
20240403,122700,581870400,23600,23650,23650,23600,38
20240403,122600,580971900,23700,23650,23700,23600,7
20240403,122500,580806400,23700,23600,23700,23600,50
20240403,122400,579624250,23650,23650,23700,23650,602
20240403,122300,565386850,23750,23700,23750,23700,5
20240403,122200,565268200,23700,23700,23750,23650,79
20240403,122100,563396350,23650,23650,23700,23650,39
20240403,122000,562472300,23700,23650,23700,23650,17
20240403,121900,562070100,23650,23650,23700,23650,27
20240403,121800,561430650,23700,23650,23700,23600,47
20240403,121700,560319200,23600,23650,23700,23600,64
20240403,121600,558804850,23650,23650,23700,23650,85
20240403,121500,556792500,23700,23600,23700,23600,6
20240403,121400,556650600,23650,23600,23650,23600,43
20240403,121300,555633750,23600,23600,23650,23600,39
20240403,121200,554711650,23600,23600,23650,23600,47
20240403,121100,553602350,23600,23650,23650,23600,46
20240403,121000,552514900,23600,23650,23650,23600,48
20240403,120900,551380350,23600,23650,23650,23600,12
20240403,120800,551097050,23600,23600,23650,23600,19
20240403,120700,550648450,23550,23550,23600,23550,88
20240403,120600,548571850,23550,23550,23550,23550,18
20240403,120500,548147950,23600,23600,23600,23550,38
20240403,120400,547251250,23550,23550,23600,23550,50
20240403,120300,546071950,23550,23600,23600,23550,44
20240403,120200,545034050,23550,23600,23600,23550,46
20240403,120100,543949100,23600,23600,23650,23600,23
20240403,120000,543406200,23550,23550,23600,23550,57
20240403,115900,542061950,23550,23600,23600,23550,74
20240403,115800,540317550,23600,23550,23600,23550,53
20240403,115700,539067650,23550,23550,23600,23550,38
20240403,115600,538171050,23550,23600,23600,23550,45
20240403,115500,537109600,23550,23550,23550,23550,39
20240403,115400,536191150,23600,23550,23600,23550,59
20240403,115300,534799750,23550,23600,23600,23550,39
20240403,115200,533879600,23550,23550,23550,23550,9
20240403,115100,533667650,23550,23550,23600,23550,57
20240403,115000,532323500,23550,23550,23600,23550,44
20240403,114900,531285600,23550,23650,23650,23550,2189
20240403,114800,479705100,23650,23600,23650,23600,41
20240403,114700,478735750,23650,23600,23650,23600,57
20240403,114600,477388750,23600,23650,23650,23600,36
20240403,114500,476537450,23650,23700,23700,23600,15
20240403,114400,476182550,23700,23650,23700,23600,61
20240403,114300,474740300,23650,23650,23700,23650,40
20240403,114200,473794250,23700,23650,23700,23650,33
20240403,114100,473013650,23650,23650,23650,23600,101
20240403,114000,470625950,23650,23600,23650,23600,46
20240403,113900,469538300,23650,23600,23650,23600,20
20240403,113800,469066200,23600,23600,23600,23600,79
20240403,113700,467201800,23600,23650,23650,23550,15
20240403,113600,466848100,23650,23600,23650,23550,45
20240403,113500,465786250,23550,23550,23550,23550,14
20240403,113400,465456550,23600,23550,23600,23500,60
20240403,113300,464041450,23600,23650,23650,23600,124
20240403,113200,461113350,23700,23600,23700,23600,70
20240403,113100,459457750,23650,23600,23650,23600,41
20240403,113000,458490100,23700,23600,23750,23600,109
20240403,112900,455914350,23700,23650,23700,23600,48
20240403,112800,454779050,23700,23650,23700,23650,12
20240403,112700,454495100,23700,23600,23700,23600,89
20240403,112600,452392750,23750,23600,23750,23600,5
20240403,112500,452274500,23650,23500,23650,23500,89
20240403,112400,450178800,23500,23500,23500,23450,657
20240403,112300,434739400,23450,23450,23500,23450,48
20240403,112200,433612100,23450,23450,23450,23450,9
20240403,112100,433401050,23500,23500,23500,23450,69
20240403,112000,431780250,23450,23450,23500,23450,44
20240403,111900,430746700,23450,23450,23450,23450,55
20240403,111800,429456950,23400,23450,23450,23400,353
20240403,111700,421186100,23450,23500,23500,23450,56
20240403,111600,419871100,23450,23500,23500,23450,72
20240403,111500,418180750,23450,23500,23500,23450,112
20240403,111400,415548850,23500,23450,23500,23450,52
20240403,111300,414327750,23500,23500,23500,23400,202
20240403,111200,409590200,23500,23500,23500,23500,140
20240403,111100,406300200,23450,23500,23550,23450,1389
20240403,111000,373662650,23550,23550,23600,23550,454
20240403,110900,362968700,23600,23600,23600,23550,359
20240403,110800,354496500,23650,23650,23650,23650,39
20240403,110700,353574150,23700,23700,23700,23650,47
20240403,110600,352460850,23700,23750,23750,23700,56
20240403,110500,351131950,23700,23700,23700,23700,4
20240403,110400,351037150,23750,23800,23800,23700,277
20240403,110300,344468250,23750,23800,23800,23750,43
20240403,110200,343445200,23750,23800,23800,23750,212
20240403,110100,338405200,23850,23850,23900,23800,28
20240403,110000,337737450,23850,23850,23850,23800,50
20240403,105900,336545450,23850,23850,23850,23800,62
20240403,105800,335066850,23800,23850,23900,23800,14
20240403,105700,334733100,23850,23850,23850,23850,119
20240403,105600,331894950,23850,23850,23850,23850,36
20240403,105500,331036350,23850,23800,23850,23800,100
20240403,105400,328651750,23850,23850,23850,23850,46
20240403,105300,327554650,23800,23800,23850,23800,160
20240403,105200,323746600,23850,23850,23850,23850,37
20240403,105100,322864150,23800,23850,23850,23800,3
20240403,105000,322792700,23850,23850,23850,23750,44
20240403,104900,321743650,23800,23700,23800,23700,2653
20240403,104800,258857800,23700,23700,23700,23650,3
20240403,104700,258786750,23700,23700,23700,23650,41
20240403,104600,257815300,23700,23700,23700,23700,98
20240403,104500,255492700,23700,23700,23700,23650,39
20240403,104400,254568500,23650,23650,23650,23650,6
20240403,104300,254426600,23700,23650,23700,23650,40
20240403,104200,253478850,23700,23650,23700,23650,41
20240403,104100,252507400,23700,23700,23700,23700,3
20240403,104000,252436300,23650,23700,23700,23650,48
20240403,103900,251299400,23700,23650,23700,23650,1006
20240403,103800,227507450,23650,23600,23650,23600,1097
20240403,103700,201568900,23600,23600,23600,23600,0
20240403,103600,201568900,23600,23600,23600,23550,123
20240403,103500,198666350,23600,23600,23600,23600,2
20240403,103400,198619150,23600,23550,23600,23550,6
20240403,103300,198477800,23600,23500,23600,23500,46
20240403,103200,197393200,23600,23550,23600,23550,35
20240403,103100,196568900,23550,23600,23600,23550,6
20240403,103000,196427550,23600,23600,23600,23600,0
20240403,102900,196427550,23600,23550,23600,23550,14
20240403,102800,196097300,23600,23600,23600,23550,579
20240403,102700,182461100,23650,23600,23650,23600,108
20240403,102600,179912250,23650,23650,23650,23650,1
20240403,102500,179888600,23600,23650,23650,23600,6
20240403,102400,179746950,23650,23650,23650,23650,20
20240403,102300,179273950,23650,23650,23650,23600,11
20240403,102200,179014050,23650,23650,23650,23650,3
20240403,102100,178943100,23650,23600,23650,23600,443
20240403,102000,168466300,23600,23650,23650,23600,3
20240403,101900,168395400,23650,23650,23650,23650,3
20240403,101800,168324450,23650,23600,23650,23600,4
20240403,101700,168229950,23600,23650,23650,23600,4
20240403,101600,168135500,23650,23600,23650,23600,4
20240403,101500,168041000,23600,23650,23650,23600,4
20240403,101400,167946550,23550,23650,23650,23550,121
20240403,101300,165096900,23650,23600,23650,23600,106
20240403,101200,162595150,23650,23650,23650,23600,7
20240403,101100,162429850,23650,23650,23650,23650,3
20240403,101000,162358900,23650,23650,23650,23650,2
20240403,100900,162311600,23650,23600,23650,23600,33
20240403,100800,161532700,23600,23550,23600,23550,288
20240403,100700,154750250,23550,23550,23550,23550,2
20240403,100600,154703150,23500,23550,23550,23500,14
20240403,100500,154373700,23550,23550,23550,23550,96
20240403,100400,152112900,23500,23550,23550,23500,74
20240403,100300,150372950,23550,23550,23550,23500,32
20240403,100200,149620850,23550,23550,23550,23550,5
20240403,100100,149503100,23550,23550,23550,23500,9
20240403,100000,149291400,23550,23600,23600,23550,6
20240403,095900,149149850,23500,23600,23600,23500,444
20240403,095800,138715100,23600,23600,23600,23550,8
20240403,095700,138526550,23600,23600,23600,23550,32
20240403,095600,137772850,23600,23600,23600,23550,17
20240403,095500,137371900,23600,23550,23600,23550,22
20240403,095400,136853700,23600,23600,23600,23600,2
20240403,095300,136806500,23600,23550,23600,23500,209
20240403,095200,131894250,23550,23600,23600,23550,13
20240403,095100,131587950,23550,23550,23600,23550,65
20240403,095000,130057150,23600,23550,23600,23550,36
20240403,094900,129209250,23600,23600,23600,23600,9
20240403,094800,128996850,23600,23550,23600,23550,11
20240403,094700,128737500,23550,23600,23600,23550,72
20240403,094600,127041700,23600,23600,23600,23600,2
20240403,094500,126994500,23600,23550,23600,23550,7
20240403,094400,126829550,23600,23600,23600,23600,4
20240403,094300,126735150,23600,23600,23600,23600,12
20240403,094200,126451950,23550,23600,23600,23550,30
20240403,094100,125744350,23600,23600,23600,23600,12
20240403,094000,125461150,23600,23650,23650,23550,141
20240403,093900,122139100,23600,23650,23650,23600,7
20240403,093800,121973800,23650,23700,23700,23650,16
20240403,093700,121595350,23700,23650,23700,23600,48
20240403,093600,120460750,23700,23700,23700,23700,2
20240403,093500,120413350,23700,23700,23700,23700,10
20240403,093400,120176350,23650,23650,23700,23650,58
20240403,093300,118804500,23700,23650,23700,23650,63
20240403,093200,117311800,23650,23700,23700,23650,503
20240403,093100,105415700,23750,23700,23750,23600,7
20240403,093000,105250050,23650,23650,23650,23650,316
20240403,092900,97776650,23600,23550,23600,23550,622
20240403,092800,83099300,23500,23650,23650,23500,901
20240403,092700,61916500,23600,23600,23600,23600,2
20240403,092600,61869300,23600,23550,23600,23550,6
20240403,092500,61727950,23600,23600,23600,23550,463
20240403,092400,50809100,23650,23650,23650,23650,92
20240403,092300,48633300,23750,23650,23750,23650,4
20240403,092200,48538400,23750,23750,23750,23750,0
20240403,092100,48538400,23750,23750,23750,23750,0
20240403,092000,48538400,23750,23750,23750,23750,6
20240403,091900,48395900,23750,23750,23750,23750,60
20240403,091800,46970900,23750,23750,23750,23750,2
20240403,091700,46923400,23650,23650,23650,23650,0
20240403,091600,46923400,23650,23650,23650,23650,200
20240403,091500,42193400,23650,23650,23700,23650,121
20240403,091400,39331400,23650,23650,23650,23650,1
20240403,091300,39307750,23600,23600,23650,23550,179
20240403,091200,35087350,23600,23600,23600,23550,436
20240403,091100,24803100,23650,23700,23700,23650,183
20240403,091000,20467800,23650,23750,23750,23650,54
20240403,090900,19188900,23750,23750,23750,23650,240
20240403,090800,13505850,23750,23750,23750,23750,6
20240403,090700,13363350,23750,23750,23750,23750,0
20240403,090600,13363350,23750,23750,23750,23700,56
20240403,090500,12033500,23750,23700,23750,23700,3
20240403,090400,11962300,23700,23700,23700,23700,9
20240403,090300,11749000,23700,23650,23700,23650,39
20240403,090200,10824850,23650,23650,23650,23650,3
20240403,090100,10753900,23650,23750,23750,23650,393
20240403,090000,1445700,23700,23700,23700,23700,61