KissMeData/200710/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,201300,19855404450,38900,38900,38900,38900,8129
20240402,201200,19855404450,38900,38900,38900,38900,0
20240402,201100,19855404450,38900,38900,38900,38900,0
20240402,201000,19855404450,38900,38900,38900,38900,0
20240402,200900,19855404450,38900,38900,38900,38900,0
20240402,200800,19855404450,38900,38900,38900,38900,0
20240402,200700,19855404450,38900,38900,38900,38900,0
20240402,200600,19855404450,38900,38900,38900,38900,0
20240402,200500,19855404450,38900,38900,38900,38900,0
20240402,200400,19855404450,38900,38900,38900,38900,0
20240402,200300,19855404450,38900,38900,38900,38900,0
20240402,200200,19855404450,38900,38900,38900,38900,0
20240402,200100,19855404450,38900,38900,38900,38900,0
20240402,200000,19855404450,38900,38900,38900,38900,0
20240402,195900,19855404450,38900,38900,38900,38900,0
20240402,195800,19855404450,38900,38900,38900,38900,0
20240402,195700,19855404450,38900,38900,38900,38900,0
20240402,195600,19855404450,38900,38900,38900,38900,0
20240402,195500,19855404450,38900,38900,38900,38900,0
20240402,195400,19855404450,38900,38900,38900,38900,0
20240402,195300,19855404450,38900,38900,38900,38900,0
20240402,195200,19855404450,38900,38900,38900,38900,0
20240402,195100,19855404450,38900,38900,38900,38900,0
20240402,195000,19855404450,38900,38900,38900,38900,0
20240402,194900,19855404450,38900,38900,38900,38900,0
20240402,194800,19855404450,38900,38900,38900,38900,0
20240402,194700,19855404450,38900,38900,38900,38900,0
20240402,194600,19855404450,38900,38900,38900,38900,0
20240402,194500,19855404450,38900,38900,38900,38900,0
20240402,194400,19855404450,38900,38900,38900,38900,0
20240402,194300,19855404450,38900,38900,38900,38900,8129
20240402,194200,19855404450,38900,38900,38900,38900,0
20240402,194100,19855404450,38900,38900,38900,38900,0
20240402,194000,19855404450,38900,38900,38900,38900,0
20240402,193900,19855404450,38900,38900,38900,38900,0
20240402,193800,19855404450,38900,38900,38900,38900,0
20240402,193700,19855404450,38900,38900,38900,38900,0
20240402,193600,19855404450,38900,38900,38900,38900,0
20240402,193500,19855404450,38900,38900,38900,38900,0
20240402,193400,19855404450,38900,38900,38900,38900,0
20240402,193300,19855404450,38900,38900,38900,38900,0
20240402,193200,19855404450,38900,38900,38900,38900,0
20240402,193100,19855404450,38900,38900,38900,38900,0
20240402,193000,19855404450,38900,38900,38900,38900,0
20240402,192900,19855404450,38900,38900,38900,38900,0
20240402,192800,19855404450,38900,38900,38900,38900,0
20240402,192700,19855404450,38900,38900,38900,38900,0
20240402,192600,19855404450,38900,38900,38900,38900,0
20240402,192500,19855404450,38900,38900,38900,38900,0
20240402,192400,19855404450,38900,38900,38900,38900,0
20240402,192300,19855404450,38900,38900,38900,38900,0
20240402,192200,19855404450,38900,38900,38900,38900,0
20240402,192100,19855404450,38900,38900,38900,38900,0
20240402,192000,19855404450,38900,38900,38900,38900,0
20240402,191900,19855404450,38900,38900,38900,38900,0
20240402,191800,19855404450,38900,38900,38900,38900,0
20240402,191700,19855404450,38900,38900,38900,38900,0
20240402,191600,19855404450,38900,38900,38900,38900,0
20240402,191500,19855404450,38900,38900,38900,38900,0
20240402,191400,19855404450,38900,38900,38900,38900,0
20240402,191300,19855404450,38900,38900,38900,38900,8129
20240402,191200,19855404450,38900,38900,38900,38900,0
20240402,191100,19855404450,38900,38900,38900,38900,0
20240402,191000,19855404450,38900,38900,38900,38900,0
20240402,190900,19855404450,38900,38900,38900,38900,0
20240402,190800,19855404450,38900,38900,38900,38900,0
20240402,190700,19855404450,38900,38900,38900,38900,0
20240402,190600,19855404450,38900,38900,38900,38900,0
20240402,190500,19855404450,38900,38900,38900,38900,0
20240402,190400,19855404450,38900,38900,38900,38900,0
20240402,190300,19855404450,38900,38900,38900,38900,0
20240402,190200,19855404450,38900,38900,38900,38900,0
20240402,190100,19855404450,38900,38900,38900,38900,0
20240402,190000,19855404450,38900,38900,38900,38900,0
20240402,185900,19855404450,38900,38900,38900,38900,0
20240402,185800,19855404450,38900,38900,38900,38900,0
20240402,185700,19855404450,38900,38900,38900,38900,0
20240402,185600,19855404450,38900,38900,38900,38900,0
20240402,185500,19855404450,38900,38900,38900,38900,0
20240402,185400,19855404450,38900,38900,38900,38900,0
20240402,185300,19855404450,38900,38900,38900,38900,0
20240402,185200,19855404450,38900,38900,38900,38900,0
20240402,185100,19855404450,38900,38900,38900,38900,0
20240402,185000,19855404450,38900,38900,38900,38900,0
20240402,184900,19855404450,38900,38900,38900,38900,0
20240402,184800,19855404450,38900,38900,38900,38900,0
20240402,184700,19855404450,38900,38900,38900,38900,0
20240402,184600,19855404450,38900,38900,38900,38900,0
20240402,184500,19855404450,38900,38900,38900,38900,0
20240402,184400,19855404450,38900,38900,38900,38900,0
20240402,184300,19855404450,38900,38900,38900,38900,8129
20240402,184200,19855404450,38900,38900,38900,38900,0
20240402,184100,19855404450,38900,38900,38900,38900,0
20240402,184000,19855404450,38900,38900,38900,38900,0
20240402,183900,19855404450,38900,38900,38900,38900,0
20240402,183800,19855404450,38900,38900,38900,38900,0
20240402,183700,19855404450,38900,38900,38900,38900,0
20240402,183600,19855404450,38900,38900,38900,38900,0
20240402,183500,19855404450,38900,38900,38900,38900,0
20240402,183400,19855404450,38900,38900,38900,38900,0
20240402,183300,19855404450,38900,38900,38900,38900,0
20240402,183200,19855404450,38900,38900,38900,38900,0
20240402,183100,19855404450,38900,38900,38900,38900,0
20240402,183000,19855404450,38900,38900,38900,38900,0
20240402,182900,19855404450,38900,38900,38900,38900,0
20240402,182800,19855404450,38900,38900,38900,38900,0
20240402,182700,19855404450,38900,38900,38900,38900,0
20240402,182600,19855404450,38900,38900,38900,38900,0
20240402,182500,19855404450,38900,38900,38900,38900,0
20240402,182400,19855404450,38900,38900,38900,38900,0
20240402,182300,19855404450,38900,38900,38900,38900,0
20240402,182200,19855404450,38900,38900,38900,38900,0
20240402,182100,19855404450,38900,38900,38900,38900,0
20240402,182000,19855404450,38900,38900,38900,38900,0
20240402,181900,19855404450,38900,38900,38900,38900,0
20240402,181800,19855404450,38900,38900,38900,38900,0
20240402,181700,19855404450,38900,38900,38900,38900,0
20240402,181600,19855404450,38900,38900,38900,38900,0
20240402,181500,19855404450,38900,38900,38900,38900,0
20240402,181400,19855404450,38900,38900,38900,38900,0
20240402,181300,19855404450,38900,38900,38900,38900,8129
20240402,181200,19855404450,38900,38900,38900,38900,0
20240402,181100,19855404450,38900,38900,38900,38900,0
20240402,181000,19855404450,38900,38900,38900,38900,0
20240402,180900,19855404450,38900,38900,38900,38900,0
20240402,180800,19855404450,38900,38900,38900,38900,0
20240402,180700,19855404450,38900,38900,38900,38900,0
20240402,180600,19855404450,38900,38900,38900,38900,0
20240402,180500,19855404450,38900,38900,38900,38900,0
20240402,180400,19855404450,38900,38900,38900,38900,0
20240402,180300,19855404450,38900,38900,38900,38900,0
20240402,180200,19855404450,38900,38900,38900,38900,0
20240402,180100,19855404450,38900,38900,38900,38900,0
20240402,180000,19855404450,38900,38900,38900,38900,0
20240402,175900,19855404450,38900,38900,38900,38900,0
20240402,175800,19855404450,38900,38900,38900,38900,0
20240402,175700,19855404450,38900,38900,38900,38900,0
20240402,175600,19855404450,38900,38900,38900,38900,0
20240402,175500,19855404450,38900,38900,38900,38900,0
20240402,175400,19855404450,38900,38900,38900,38900,0
20240402,175300,19855404450,38900,38900,38900,38900,0
20240402,175200,19855404450,38900,38900,38900,38900,0
20240402,175100,19855404450,38900,38900,38900,38900,0
20240402,175000,19855404450,38900,38900,38900,38900,0
20240402,174900,19855404450,38900,38900,38900,38900,0
20240402,174800,19855404450,38900,38900,38900,38900,0
20240402,174700,19855404450,38900,38900,38900,38900,0
20240402,174600,19855404450,38900,38900,38900,38900,0
20240402,174500,19855404450,38900,38900,38900,38900,0
20240402,174400,19855404450,38900,38900,38900,38900,0
20240402,174300,19855404450,38900,38900,38900,38900,8129
20240402,174200,19855404450,38900,38900,38900,38900,0
20240402,174100,19855404450,38900,38900,38900,38900,0
20240402,174000,19855404450,38900,38900,38900,38900,0
20240402,173900,19855404450,38900,38900,38900,38900,0
20240402,173800,19855404450,38900,38900,38900,38900,0
20240402,173700,19855404450,38900,38900,38900,38900,0
20240402,173600,19855404450,38900,38900,38900,38900,0
20240402,173500,19855404450,38900,38900,38900,38900,0
20240402,173400,19855404450,38900,38900,38900,38900,0
20240402,173300,19855404450,38900,38900,38900,38900,0
20240402,173200,19855404450,38900,38900,38900,38900,0
20240402,173100,19855404450,38900,38900,38900,38900,0
20240402,173000,19855404450,38900,38900,38900,38900,0
20240402,172900,19855404450,38900,38900,38900,38900,0
20240402,172800,19855404450,38900,38900,38900,38900,0
20240402,172700,19855404450,38900,38900,38900,38900,0
20240402,172600,19855404450,38900,38900,38900,38900,0
20240402,172500,19855404450,38900,38900,38900,38900,0
20240402,172400,19855404450,38900,38900,38900,38900,0
20240402,172300,19855404450,38900,38900,38900,38900,0
20240402,172200,19855404450,38900,38900,38900,38900,0
20240402,172100,19855404450,38900,38900,38900,38900,0
20240402,172000,19855404450,38900,38900,38900,38900,0
20240402,171900,19855404450,38900,38900,38900,38900,0
20240402,171800,19855404450,38900,38900,38900,38900,0
20240402,171700,19855404450,38900,38900,38900,38900,0
20240402,171600,19855404450,38900,38900,38900,38900,0
20240402,171500,19855404450,38900,38900,38900,38900,0
20240402,171400,19855404450,38900,38900,38900,38900,0
20240402,171300,19855404450,38900,38900,38900,38900,8129
20240402,171200,19855404450,38900,38900,38900,38900,0
20240402,171100,19855404450,38900,38900,38900,38900,0
20240402,171000,19855404450,38900,38900,38900,38900,0
20240402,170900,19855404450,38900,38900,38900,38900,0
20240402,170800,19855404450,38900,38900,38900,38900,0
20240402,170700,19855404450,38900,38900,38900,38900,0
20240402,170600,19855404450,38900,38900,38900,38900,0
20240402,170500,19855404450,38900,38900,38900,38900,0
20240402,170400,19855404450,38900,38900,38900,38900,0
20240402,170300,19855404450,38900,38900,38900,38900,0
20240402,170200,19855404450,38900,38900,38900,38900,0
20240402,170100,19855404450,38900,38900,38900,38900,0
20240402,170000,19855404450,38900,38900,38900,38900,0
20240402,165900,19855404450,38900,38900,38900,38900,0
20240402,165800,19855404450,38900,38900,38900,38900,0
20240402,165700,19855404450,38900,38900,38900,38900,0
20240402,165600,19855404450,38900,38900,38900,38900,0
20240402,165500,19855404450,38900,38900,38900,38900,0
20240402,165400,19855404450,38900,38900,38900,38900,0
20240402,165300,19855404450,38900,38900,38900,38900,0
20240402,165200,19855404450,38900,38900,38900,38900,0
20240402,165100,19855404450,38900,38900,38900,38900,0
20240402,165000,19855404450,38900,38900,38900,38900,0
20240402,164900,19855404450,38900,38900,38900,38900,0
20240402,164800,19855404450,38900,38900,38900,38900,0
20240402,164700,19855404450,38900,38900,38900,38900,0
20240402,164600,19855404450,38900,38900,38900,38900,0
20240402,164500,19855404450,38900,38900,38900,38900,0
20240402,164400,19855404450,38900,38900,38900,38900,0
20240402,164300,19855404450,38900,38900,38900,38900,8129
20240402,164200,19855404450,38900,38900,38900,38900,0
20240402,164100,19855404450,38900,38900,38900,38900,0
20240402,164000,19855404450,38900,38900,38900,38900,0
20240402,163900,19855404450,38900,38900,38900,38900,0
20240402,163800,19855404450,38900,38900,38900,38900,0
20240402,163700,19855404450,38900,38900,38900,38900,0
20240402,163600,19855404450,38900,38900,38900,38900,0
20240402,163500,19855404450,38900,38900,38900,38900,0
20240402,163400,19855404450,38900,38900,38900,38900,0
20240402,163300,19855404450,38900,38900,38900,38900,0
20240402,163200,19855404450,38900,38900,38900,38900,0
20240402,163100,19855404450,38900,38900,38900,38900,0
20240402,163000,19855404450,38900,38900,38900,38900,0
20240402,162900,19855404450,38900,38900,38900,38900,0
20240402,162800,19855404450,38900,38900,38900,38900,0
20240402,162700,19855404450,38900,38900,38900,38900,0
20240402,162600,19855404450,38900,38900,38900,38900,0
20240402,162500,19855404450,38900,38900,38900,38900,0
20240402,162400,19855404450,38900,38900,38900,38900,0
20240402,162300,19855404450,38900,38900,38900,38900,0
20240402,162200,19855404450,38900,38900,38900,38900,0
20240402,162100,19855404450,38900,38900,38900,38900,0
20240402,162000,19855404450,38900,38900,38900,38900,0
20240402,161900,19855404450,38900,38900,38900,38900,0
20240402,161800,19855404450,38900,38900,38900,38900,0
20240402,161700,19855404450,38900,38900,38900,38900,0
20240402,161600,19855404450,38900,38900,38900,38900,0
20240402,161500,19855404450,38900,38900,38900,38900,0
20240402,161400,19855404450,38900,38900,38900,38900,0
20240402,161300,19855404450,38900,38900,38900,38900,8129
20240402,161200,19855404450,38900,38900,38900,38900,0
20240402,161100,19855404450,38900,38900,38900,38900,0
20240402,161000,19855404450,38900,38900,38900,38900,0
20240402,160900,19855404450,38900,38900,38900,38900,0
20240402,160800,19855404450,38900,38900,38900,38900,0
20240402,160700,19855404450,38900,38900,38900,38900,0
20240402,160600,19855404450,38900,38900,38900,38900,0
20240402,160500,19855404450,38900,38900,38900,38900,0
20240402,160400,19855404450,38900,38900,38900,38900,0
20240402,160300,19855404450,38900,38900,38900,38900,0
20240402,160200,19855404450,38900,38900,38900,38900,0
20240402,160100,19855404450,38900,38900,38900,38900,0
20240402,160000,19855404450,38900,38900,38900,38900,0
20240402,155900,19855404450,38900,38900,38900,38900,0
20240402,155800,19855404450,38900,38900,38900,38900,0
20240402,155700,19855404450,38900,38900,38900,38900,0
20240402,155600,19855404450,38900,38900,38900,38900,0
20240402,155500,19855404450,38900,38900,38900,38900,0
20240402,155400,19855404450,38900,38900,38900,38900,0
20240402,155300,19855404450,38900,38900,38900,38900,0
20240402,155200,19855404450,38900,38900,38900,38900,0
20240402,155100,19855404450,38900,38900,38900,38900,0
20240402,155000,19855404450,38900,38900,38900,38900,0
20240402,154900,19855404450,38900,38900,38900,38900,0
20240402,154800,19855404450,38900,38900,38900,38900,0
20240402,154700,19855404450,38900,38900,38900,38900,0
20240402,154600,19855404450,38900,38900,38900,38900,0
20240402,154500,19855404450,38900,38900,38900,38900,0
20240402,154400,19855404450,38900,38900,38900,38900,0
20240402,154300,19855404450,38900,38900,38900,38900,8129
20240402,154200,19855404450,38900,38900,38900,38900,0
20240402,154100,19855404450,38900,38900,38900,38900,0
20240402,154000,19855404450,38900,38900,38900,38900,0
20240402,153900,19855404450,38900,38900,38900,38900,0
20240402,153800,19855404450,38900,38900,38900,38900,0
20240402,153700,19855404450,38900,38900,38900,38900,0
20240402,153600,19855404450,38900,38900,38900,38900,0
20240402,153500,19855404450,38900,38900,38900,38900,0
20240402,153400,19855404450,38900,38900,38900,38900,0
20240402,153300,19855404450,38900,38900,38900,38900,0
20240402,153200,19855404450,38900,38900,38900,38900,0
20240402,153100,19855404450,38900,38900,38900,38900,0
20240402,153000,19855404450,38900,38900,38900,38900,8129
20240402,152900,19539186350,38900,38900,38900,38900,0
20240402,152800,19539186350,38900,38900,38900,38900,0
20240402,152700,19539186350,38900,38900,38900,38900,0
20240402,152600,19539186350,38900,38900,38900,38900,0
20240402,152500,19539186350,38900,38900,38900,38900,0
20240402,152400,19539186350,38900,38900,38900,38900,0
20240402,152300,19539186350,38900,38900,38900,38900,0
20240402,152200,19539186350,38900,38900,38900,38900,0
20240402,152100,19539186350,38900,38900,38900,38900,0
20240402,152000,19539186350,38900,38900,38900,38900,0
20240402,151900,19539186350,38900,38950,38950,38650,1864
20240402,151800,19466878700,38950,38950,39000,38950,256
20240402,151700,19456906000,38900,38900,38950,38850,912
20240402,151600,19421422400,38900,38900,38950,38900,195
20240402,151500,19413836300,38950,39000,39000,38900,84
20240402,151400,19410566900,39000,38950,39000,38900,436
20240402,151300,19393582400,38900,39000,39000,38900,214
20240402,151200,19385248200,39000,38950,39000,38950,142
20240402,151100,19379717000,39000,38850,39000,38800,2209
20240402,151000,19293847050,38850,38850,38850,38850,182
20240402,150900,19286776350,38950,38900,38950,38850,514
20240402,150800,19266773700,38900,39000,39000,38900,607
20240402,150700,19243148350,39000,39000,39000,39000,106
20240402,150600,19239014350,39000,39000,39000,38900,596
20240402,150500,19215782650,39000,38900,39000,38900,1056
20240402,150400,19174658850,38850,38850,38850,38800,515
20240402,150300,19154656050,38850,38800,38850,38600,753
20240402,150200,19125500450,38800,38800,38800,38750,102
20240402,150100,19121543050,38850,38800,38850,38700,142
20240402,150000,19116045850,38750,38700,38800,38700,479
20240402,145900,19097483300,38650,38800,38800,38650,2342
20240402,145800,19006726350,38850,38800,38850,38750,685
20240402,145700,18980165400,38650,38650,38750,38650,1783
20240402,145600,18911216600,38650,38600,38650,38600,677
20240402,145500,18885084200,38600,38700,38700,38600,131
20240402,145400,18880022500,38600,38600,38650,38500,482
20240402,145300,18861407700,38600,38500,38600,38450,1703
20240402,145200,18795809300,38500,38550,38600,38500,856
20240402,145100,18762824450,38550,38500,38600,38450,533
20240402,145000,18742261350,38450,38500,38650,38450,1488
20240402,144900,18684925500,38500,38650,38700,38500,1469
20240402,144800,18628274550,38650,38600,38650,38600,354
20240402,144700,18614603650,38600,38650,38700,38600,111
20240402,144600,18610315400,38800,38650,38800,38550,764
20240402,144500,18580796650,38600,38650,38700,38600,586
20240402,144400,18558169050,38650,38650,38700,38600,1769
20240402,144300,18489875550,38700,38700,38700,38650,129
20240402,144200,18484885750,38700,38800,38800,38700,565
20240402,144100,18463000250,38800,38900,38900,38800,319
20240402,144000,18450618650,38900,38800,38900,38800,557
20240402,143900,18429004100,38850,38750,38850,38750,509
20240402,143800,18409260900,38750,38800,38800,38750,255
20240402,143700,18399372550,38800,38800,38800,38750,168
20240402,143600,18392854750,38800,38650,38800,38600,489
20240402,143500,18373976500,38650,38700,38900,38600,1555
20240402,143400,18313780350,38650,38700,38700,38650,437
20240402,143300,18296885100,38600,38600,38650,38500,1225
20240402,143200,18249632400,38500,38500,38600,38450,3258
20240402,143100,18124142800,38500,38600,38600,38500,1233
20240402,143000,18076657900,38600,38500,38650,38250,9450
20240402,142900,17713937300,38550,38450,38600,38450,323
20240402,142800,17701517250,38450,38600,38600,38450,740
20240402,142700,17672999250,38450,38550,38600,38400,4477
20240402,142600,17500894800,38550,38600,38600,38550,3203
20240402,142500,17377323300,38600,38600,38650,38600,2146
20240402,142400,17294482650,38600,38600,38650,38550,1141
20240402,142300,17250475850,38600,38600,38700,38600,634
20240402,142200,17225981350,38650,38550,38650,38550,306
20240402,142100,17214171250,38500,38600,38700,38500,7642
20240402,142000,16919821000,38600,38800,38850,38600,1981
20240402,141900,16843180100,38800,38800,38850,38800,493
20240402,141800,16824051650,38800,38800,38850,38800,113
20240402,141700,16819661800,38800,38700,38850,38700,573
20240402,141600,16797473900,38750,38850,38850,38750,1110
20240402,141500,16754427300,38900,38850,38900,38800,411
20240402,141400,16738472750,38850,38900,38900,38850,696
20240402,141300,16711415850,38900,38950,38950,38900,769
20240402,141200,16681494600,39000,39000,39050,38900,139
20240402,141100,16676080500,39000,39000,39000,39000,198
20240402,141000,16668358500,39000,38950,39000,38900,210
20240402,140900,16660173100,38950,38950,38950,38900,1583
20240402,140800,16598593050,38850,38900,38900,38850,128
20240402,140700,16593617450,38900,38800,38900,38800,449
20240402,140600,16576183650,38800,38850,38850,38800,542
20240402,140500,16555148600,38850,38750,38900,38750,1176
20240402,140400,16509482700,38850,38800,38850,38700,2374
20240402,140300,16417398950,38800,38800,38800,38750,329
20240402,140200,16404639500,38750,38800,38800,38750,444
20240402,140100,16387421450,38800,38800,38800,38750,355
20240402,140000,16373647950,38750,38850,38850,38700,197
20240402,135900,16366016550,38700,38950,38950,38700,8576
20240402,135800,16033572350,38950,38900,38950,38900,353
20240402,135700,16019823500,38950,38850,38950,38850,463
20240402,135600,16001815500,38850,38850,38850,38850,575
20240402,135500,15979476750,38850,38800,38900,38800,217
20240402,135400,15971052950,38800,38850,38900,38750,1887
20240402,135300,15897794800,38800,38850,39000,38800,6391
20240402,135200,15649364700,38850,39000,39000,38850,3603
20240402,135100,15509155250,38950,38950,39000,38950,669
20240402,135000,15483096750,38950,39000,39100,38950,1958
20240402,134900,15406744350,39000,39200,39200,38950,14260
20240402,134800,14849617550,39200,39250,39250,39200,2009
20240402,134700,14770861250,39250,39200,39250,39200,63
20240402,134600,14768391000,39200,39250,39350,39200,1488
20240402,134500,14709970250,39250,39250,39300,39250,79
20240402,134400,14706868900,39300,39300,39300,39250,342
20240402,134300,14693442600,39300,39250,39300,39250,336
20240402,134200,14680240300,39250,39250,39300,39250,683
20240402,134100,14653420100,39300,39300,39300,39250,248
20240402,134000,14643685350,39300,39250,39300,39200,1645
20240402,133900,14579108200,39250,39200,39250,39200,444
20240402,133800,14561703150,39200,39250,39250,39200,427
20240402,133700,14544964550,39200,39200,39250,39200,360
20240402,133600,14530851550,39200,39250,39250,39200,1727
20240402,133500,14463113450,39300,39200,39300,39200,387
20240402,133400,14447922150,39200,39200,39200,39200,288
20240402,133300,14436632550,39200,39300,39300,39200,6328
20240402,133200,14188321750,39350,39300,39350,39300,342
20240402,133100,14174864150,39400,39400,39400,39350,108
20240402,133000,14170613250,39400,39350,39400,39300,97
20240402,132900,14166799450,39300,39400,39400,39300,180
20240402,132800,14159716650,39400,39350,39400,39350,174
20240402,132700,14152864300,39350,39350,39400,39350,30
20240402,132600,14151683200,39350,39400,39400,39300,112
20240402,132500,14147276450,39350,39350,39350,39300,104
20240402,132400,14143187900,39350,39350,39350,39350,115
20240402,132300,14138662650,39350,39350,39400,39250,2399
20240402,132200,14044471550,39300,39450,39450,39300,4130
20240402,132100,13882094150,39450,39350,39450,39350,219
20240402,132000,13873476300,39350,39450,39450,39350,654
20240402,131900,13847740400,39450,39450,39450,39450,3
20240402,131800,13847622050,39350,39450,39450,39350,193
20240402,131700,13840019550,39400,39400,39400,39400,34
20240402,131600,13838679950,39400,39350,39400,39350,101
20240402,131500,13834703700,39350,39350,39400,39350,317
20240402,131400,13822229550,39350,39400,39450,39350,463
20240402,131300,13804003400,39400,39450,39450,39350,135
20240402,131200,13798680950,39450,39400,39450,39350,576
20240402,131100,13775994550,39400,39450,39450,39400,90
20240402,131000,13772446800,39450,39500,39500,39450,42
20240402,130900,13770789150,39400,39350,39400,39350,165
20240402,130800,13764288400,39400,39350,39400,39350,108
20240402,130700,13760035100,39350,39350,39400,39350,206
20240402,130600,13751924000,39350,39400,39400,39350,323
20240402,130500,13739213750,39400,39400,39400,39400,119
20240402,130400,13734525150,39300,39300,39350,39300,971
20240402,130300,13696363850,39350,39450,39450,39300,663
20240402,130200,13670227000,39450,39500,39500,39450,11
20240402,130100,13669792800,39500,39250,39500,39250,496
20240402,130000,13650224200,39250,39500,39500,39250,3516
20240402,125900,13512032650,39450,39350,39500,39350,318
20240402,125800,13499501300,39350,39450,39500,39300,7092
20240402,125700,13220387700,39450,39500,39500,39450,22
20240402,125600,13219519600,39500,39500,39500,39450,47
20240402,125500,13217664750,39500,39400,39500,39400,19
20240402,125400,13216916050,39450,39400,39450,39400,281
20240402,125300,13205841900,39400,39350,39450,39350,213
20240402,125200,13197457200,39350,39450,39500,39350,3208
20240402,125100,13071002600,39500,39450,39500,39450,69
20240402,125000,13068279850,39500,39500,39500,39500,105
20240402,124900,13064132350,39500,39450,39500,39450,336
20240402,124800,13050874600,39450,39500,39500,39450,1010
20240402,124700,13011029900,39500,39700,39700,39450,312
20240402,124600,12998712050,39450,39600,39600,39450,3506
20240402,124500,12860206550,39600,39600,39600,39600,239
20240402,124400,12850742150,39600,39650,39700,39600,92
20240402,124300,12847096850,39600,39650,39650,39600,489
20240402,124200,12827731100,39650,39600,39750,39600,284
20240402,124100,12816480900,39550,39550,39750,39550,206
20240402,124000,12808333200,39550,39600,39750,39550,289
20240402,123900,12796890500,39500,39550,39650,39450,1118
20240402,123800,12752716150,39550,39900,39900,39550,5541
20240402,123700,12532990200,39750,39850,39850,39750,2860
20240402,123600,12419176800,39850,39850,39900,39850,533
20240402,123500,12397911500,39900,39800,39900,39800,11
20240402,123400,12397473600,39800,39850,39850,39800,710
20240402,123300,12369190050,39850,39850,39850,39850,137
20240402,123200,12363730600,39850,39850,39850,39850,148
20240402,123100,12357832800,39850,39850,39900,39850,330
20240402,123000,12344677300,39850,40050,40050,39850,5001
20240402,122900,12144955950,40000,40050,40050,40000,224
20240402,122800,12135987050,40050,39950,40050,39950,251
20240402,122700,12125940600,40000,39950,40000,39950,2045
20240402,122600,12044191600,39950,40000,40000,39950,686
20240402,122500,12016754850,40000,40050,40050,40000,110
20240402,122400,12012352750,40000,40000,40050,40000,85
20240402,122300,12008952200,40000,40000,40050,40000,558
20240402,122200,11986623350,40000,40000,40000,40000,137
20240402,122100,11981143350,40000,40000,40050,40000,511
20240402,122000,11960697050,40000,39950,40000,39950,75
20240402,121900,11957697300,39950,40000,40000,39950,622
20240402,121800,11932823550,40050,40000,40050,40000,341
20240402,121700,11919183100,40050,40050,40050,40050,127
20240402,121600,11914096750,40000,39950,40000,39950,11
20240402,121500,11913657250,39950,39950,40100,39950,540
20240402,121400,11892045650,39950,39900,39950,39900,602
20240402,121300,11868025800,39900,39900,39900,39900,253
20240402,121200,11857931100,39900,40050,40200,39750,4486
20240402,121100,11679080600,40100,40250,40250,40100,2710
20240402,121000,11570261250,40250,40300,40300,40250,258
20240402,120900,11559867200,40250,40300,40400,40200,1367
20240402,120800,11504769900,40300,40300,40300,40250,402
20240402,120700,11488572050,40300,40300,40450,40300,4383
20240402,120600,11311533950,40300,40250,40300,40200,439
20240402,120500,11293865750,40200,40250,40300,40200,1264
20240402,120400,11242957900,40200,40200,40200,40150,273
20240402,120300,11231983650,40200,40200,40200,40200,234
20240402,120200,11222576850,40200,40200,40250,40200,77
20240402,120100,11219479900,40250,40200,40300,40150,420
20240402,120000,11202586500,40150,40200,40250,40150,551
20240402,115900,11180453800,40200,40300,40350,40150,2290
20240402,115800,11088244400,40300,40250,40300,40200,1335
20240402,115700,11034488000,40250,40200,40250,40200,1342
20240402,115600,10980532450,40200,40150,40200,40150,1512
20240402,115500,10919823050,40150,40100,40150,40000,318
20240402,115400,10907067650,40100,40000,40100,39900,1453
20240402,115300,10848891200,40000,40000,40000,40000,87
20240402,115200,10845411200,40000,40000,40050,40000,348
20240402,115100,10831486700,40000,40000,40050,39950,342
20240402,115000,10817798600,40000,40000,40000,40000,261
20240402,114900,10807358600,40000,40000,40050,39900,149
20240402,114800,10801400100,40050,39950,40050,39900,395
20240402,114700,10785601550,39900,39850,39950,39850,62
20240402,114600,10783128300,39850,39950,40000,39850,875
20240402,114500,10748146450,39950,39850,39950,39850,567
20240402,114400,10725496050,39800,39900,39900,39800,541
20240402,114300,10703929800,39850,39900,40000,39850,1522
20240402,114200,10643089400,39900,39900,39900,39850,60
20240402,114100,10640696150,39900,39900,39950,39900,563
20240402,114000,10618229750,39900,39950,39950,39900,339
20240402,113900,10604687450,39950,39950,40000,39900,312
20240402,113800,10592221350,39950,39950,39950,39900,299
20240402,113700,10580285250,39950,40000,40000,39950,127
20240402,113600,10575209050,40050,39800,40050,39800,4638
20240402,113500,10389959600,39850,39800,39850,39800,321
20240402,113400,10377170150,39800,39750,39850,39750,1335
20240402,113300,10324068700,39750,39800,39800,39750,230
20240402,113200,10314915950,39800,39750,39800,39750,230
20240402,113100,10305773200,39750,39700,39750,39700,1527
20240402,113000,10245137550,39700,39600,39700,39600,443
20240402,112900,10227567300,39600,39600,39600,39500,2552
20240402,112800,10126513650,39600,39450,39600,39450,3257
20240402,112700,9997806650,39450,39500,39500,39450,159
20240402,112600,9991526300,39500,39500,39500,39500,8
20240402,112500,9991210300,39450,39450,39500,39450,335
20240402,112400,9977979250,39450,39450,39450,39400,178
20240402,112300,9970960150,39450,39450,39500,39450,9
20240402,112200,9970605050,39450,39450,39500,39450,271
20240402,112100,9959903000,39450,39450,39450,39450,70
20240402,112000,9957141500,39450,39450,39450,39400,382
20240402,111900,9942073400,39450,39400,39450,39400,28
20240402,111800,9940969650,39350,39400,39450,39350,494
20240402,111700,9921498350,39400,39400,39450,39400,372
20240402,111600,9906841500,39450,39400,39450,39400,217
20240402,111500,9898288950,39450,39400,39450,39400,229
20240402,111400,9889265900,39400,39400,39400,39350,327
20240402,111300,9876383800,39400,39400,39400,39400,430
20240402,111200,9859441800,39400,39450,39450,39400,461
20240402,111100,9841277950,39450,39500,39500,39450,230
20240402,111000,9832203200,39450,39450,39500,39450,464
20240402,110900,9813897650,39450,39500,39500,39400,597
20240402,110800,9790340000,39500,39350,39500,39300,6970
20240402,110700,9515863650,39300,39300,39300,39300,674
20240402,110600,9489375450,39300,39250,39300,39250,528
20240402,110500,9468633850,39250,39300,39300,39250,442
20240402,110400,9451278050,39300,39300,39350,39300,892
20240402,110300,9416216150,39300,39350,39350,39300,470
20240402,110200,9397738700,39300,39300,39300,39250,72
20240402,110100,9394910950,39250,39350,39350,39250,2287
20240402,110000,9305141050,39350,39300,39350,39250,164
20240402,105900,9298693250,39300,39300,39300,39300,12
20240402,105800,9298221650,39250,39350,39350,39250,123
20240402,105700,9293386150,39300,39250,39300,39250,479
20240402,105600,9274570150,39250,39300,39300,39250,339
20240402,105500,9261253600,39300,39250,39300,39200,152
20240402,105400,9255281000,39350,39200,39350,39200,1360
20240402,105300,9201955400,39200,39250,39250,39200,291
20240402,105200,9190541300,39250,39250,39250,39250,1456
20240402,105100,9133393300,39300,39350,39350,39250,859
20240402,105000,9099647400,39300,39350,39350,39300,158
20240402,104900,9093437650,39350,39350,39350,39300,43
20240402,104800,9091746850,39350,39350,39350,39350,25
20240402,104700,9090763100,39300,39300,39350,39300,448
20240402,104600,9073156550,39300,39400,39450,39300,1021
20240402,104500,9033007050,39450,39400,39500,39350,1862
20240402,104400,8959726550,39550,39400,39550,39350,1006
20240402,104300,8920140100,39350,39350,39400,39350,220
20240402,104200,8911479200,39350,39450,39450,39350,663
20240402,104100,8885361200,39450,39400,39500,39400,435
20240402,104000,8868207900,39400,39550,39550,39400,1317
20240402,103900,8816186600,39550,39600,39650,39550,2354
20240402,103800,8722964500,39650,39550,39700,39550,1107
20240402,103700,8679026400,39700,39550,39700,39550,275
20240402,103600,8668130200,39550,39650,39700,39550,1446
20240402,103500,8610801900,39700,39800,39850,39650,791
20240402,103400,8579334100,39750,39450,39800,39450,2231
20240402,103300,8490771750,39450,39450,39500,39450,21
20240402,103200,8489943200,39400,39450,39500,39400,501
20240402,103100,8470178950,39450,39400,39450,39300,1658
20240402,103000,8404937650,39400,39400,39450,39400,300
20240402,102900,8393116150,39500,39450,39500,39450,273
20240402,102800,8382333300,39450,39450,39450,39400,40
20240402,102700,8380755550,39450,39400,39450,39400,278
20240402,102600,8369802200,39400,39400,39400,39350,140
20240402,102500,8364286700,39350,39300,39350,39300,44
20240402,102400,8362556050,39300,39450,39450,39300,475
20240402,102300,8343820900,39500,39300,39500,39300,277
20240402,102200,8332891850,39300,39300,39300,39300,941
20240402,102100,8295910550,39300,39200,39300,39200,230
20240402,102000,8286886050,39250,39250,39300,39200,735
20240402,101900,8258063200,39250,39450,39450,39250,569
20240402,101800,8235677300,39450,39450,39450,39450,25
20240402,101700,8234691050,39450,39250,39450,39250,757
20240402,101600,8204893850,39250,39250,39250,39200,823
20240402,101500,8172606200,39250,39250,39350,39200,45
20240402,101400,8170839350,39200,39200,39400,39200,97
20240402,101300,8167034500,39300,39450,39450,39300,7
20240402,101200,8166758750,39200,39350,39450,39150,906
20240402,101100,8131175000,39200,39150,39200,39150,297
20240402,101000,8119538350,39150,39200,39200,39100,1266
20240402,100900,8069984350,39150,39150,39200,39150,1041
20240402,100800,8029229150,39150,39200,39300,39150,1189
20240402,100700,7982655000,39200,39400,39400,39200,4420
20240402,100600,7809159400,39350,39500,39600,39350,3956
20240402,100500,7653376000,39600,39500,39600,39450,2343
20240402,100400,7560887600,39500,39550,39650,39500,1483
20240402,100300,7502302450,39500,39450,39500,39450,1083
20240402,100200,7459577550,39450,39450,39450,39400,109
20240402,100100,7455281200,39400,39400,39450,39400,630
20240402,100000,7430456750,39400,39450,39450,39400,651
20240402,095900,7404802550,39400,39400,39450,39400,72
20240402,095800,7401965550,39450,39450,39450,39400,212
20240402,095700,7393611600,39450,39550,39600,39400,2734
20240402,095600,7285745800,39550,39500,39600,39500,484
20240402,095500,7266605300,39500,39450,39550,39400,313
20240402,095400,7254250700,39550,39500,39650,39400,2149
20240402,095300,7169541550,39450,39550,39600,39400,2507
20240402,095200,7070568550,39550,39500,39600,39500,220
20240402,095100,7061872700,39450,39500,39500,39450,509
20240402,095000,7041780950,39450,39550,39600,39450,2461
20240402,094900,6944556650,39600,39600,39600,39500,2006
20240402,094800,6865260750,39600,39800,39800,39550,4627
20240402,094700,6681637550,39800,39750,39900,39750,431
20240402,094600,6664490000,39800,39850,39900,39750,2785
20240402,094500,6553652150,39850,39900,39900,39850,646
20240402,094400,6527904450,39850,39950,39950,39850,844
20240402,094300,6494244400,39900,39900,40000,39900,768
20240402,094200,6463568350,39900,39950,39950,39900,508
20240402,094100,6443291200,39900,39900,39950,39900,738
20240402,094000,6413828300,39900,39800,39900,39800,966
20240402,093900,6375343650,39750,40000,40000,39750,7522
20240402,093800,6075440050,40000,40000,40100,40000,1156
20240402,093700,6029185700,40000,40100,40100,40000,712
20240402,093600,6000687350,40000,40150,40150,40000,1633
20240402,093500,5935240300,40100,40300,40350,40100,2077
20240402,093400,5851711800,40350,40350,40350,40200,825
20240402,093300,5818493050,40350,40300,40350,40200,1770
20240402,093200,5747175800,40250,40150,40300,40100,5083
20240402,093100,5542981750,40100,40050,40100,40050,1519
20240402,093000,5482083900,40050,40000,40050,39900,3734
20240402,092900,5332756750,40000,39950,40150,39900,7827
20240402,092800,5019645650,39900,39750,39900,39750,1526
20240402,092700,4958925700,39800,39900,39950,39750,1679
20240402,092600,4891999550,39900,39700,39950,39700,3967
20240402,092500,4734130550,39750,39750,39750,39700,781
20240402,092400,4703114650,39750,39650,39750,39500,977
20240402,092300,4664467300,39600,39400,39600,39400,902
20240402,092200,4628845800,39400,39350,39400,39250,949
20240402,092100,4591533650,39350,39450,39450,39250,2140
20240402,092000,4507436400,39300,39700,39700,39250,7447
20240402,091900,4214250050,39700,39650,39800,39450,3024
20240402,091800,4094489900,39650,39500,39650,39400,1488
20240402,091700,4035641150,39500,39450,39600,39350,3067
20240402,091600,3914742950,39450,39500,39600,39350,4105
20240402,091500,3752918100,39450,40100,40200,39400,4966
20240402,091400,3555859450,40200,40150,40250,39950,2325
20240402,091300,3462623100,40150,40300,40300,39550,7788
20240402,091200,3151582350,40300,40250,40500,40200,2053
20240402,091100,3068769750,40250,40550,40550,40000,9281
20240402,091000,2695615700,40500,40600,40750,40450,2580
20240402,090900,2590853350,40500,40850,40850,40450,4400
20240402,090800,2412173900,40850,40650,41000,40650,9314
20240402,090700,2031464750,40750,40950,41100,40700,10127
20240402,090600,1617362850,41100,40550,41250,40550,15202
20240402,090500,995116400,40500,40500,40550,40450,5192
20240402,090400,784775800,40550,40500,40650,40400,3036
20240402,090300,661657950,40500,40450,40500,40200,6888
20240402,090200,382952100,40450,40150,40450,40100,2464
20240402,090100,283794750,40150,40150,40300,40000,2754
20240402,090000,173244800,40100,39750,40150,39500,4309