KissMeData/214430/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201700,8302328450,45000,45000,45000,45000,995
20240403,201600,8302328450,45000,45000,45000,45000,0
20240403,201500,8302328450,45000,45000,45000,45000,0
20240403,201400,8302328450,45000,45000,45000,45000,0
20240403,201300,8302328450,45000,45000,45000,45000,0
20240403,201200,8302328450,45000,45000,45000,45000,0
20240403,201100,8302328450,45000,45000,45000,45000,0
20240403,201000,8302328450,45000,45000,45000,45000,0
20240403,200900,8302328450,45000,45000,45000,45000,0
20240403,200800,8302328450,45000,45000,45000,45000,0
20240403,200700,8302328450,45000,45000,45000,45000,0
20240403,200600,8302328450,45000,45000,45000,45000,0
20240403,200500,8302328450,45000,45000,45000,45000,0
20240403,200400,8302328450,45000,45000,45000,45000,0
20240403,200300,8302328450,45000,45000,45000,45000,0
20240403,200200,8302328450,45000,45000,45000,45000,0
20240403,200100,8302328450,45000,45000,45000,45000,0
20240403,200000,8302328450,45000,45000,45000,45000,0
20240403,195900,8302328450,45000,45000,45000,45000,0
20240403,195800,8302328450,45000,45000,45000,45000,0
20240403,195700,8302328450,45000,45000,45000,45000,0
20240403,195600,8302328450,45000,45000,45000,45000,0
20240403,195500,8302328450,45000,45000,45000,45000,0
20240403,195400,8302328450,45000,45000,45000,45000,0
20240403,195300,8302328450,45000,45000,45000,45000,0
20240403,195200,8302328450,45000,45000,45000,45000,0
20240403,195100,8302328450,45000,45000,45000,45000,0
20240403,195000,8302328450,45000,45000,45000,45000,0
20240403,194900,8302328450,45000,45000,45000,45000,0
20240403,194800,8302328450,45000,45000,45000,45000,0
20240403,194700,8302328450,45000,45000,45000,45000,995
20240403,194600,8302328450,45000,45000,45000,45000,0
20240403,194500,8302328450,45000,45000,45000,45000,0
20240403,194400,8302328450,45000,45000,45000,45000,0
20240403,194300,8302328450,45000,45000,45000,45000,0
20240403,194200,8302328450,45000,45000,45000,45000,0
20240403,194100,8302328450,45000,45000,45000,45000,0
20240403,194000,8302328450,45000,45000,45000,45000,0
20240403,193900,8302328450,45000,45000,45000,45000,0
20240403,193800,8302328450,45000,45000,45000,45000,0
20240403,193700,8302328450,45000,45000,45000,45000,0
20240403,193600,8302328450,45000,45000,45000,45000,0
20240403,193500,8302328450,45000,45000,45000,45000,0
20240403,193400,8302328450,45000,45000,45000,45000,0
20240403,193300,8302328450,45000,45000,45000,45000,0
20240403,193200,8302328450,45000,45000,45000,45000,0
20240403,193100,8302328450,45000,45000,45000,45000,0
20240403,193000,8302328450,45000,45000,45000,45000,0
20240403,192900,8302328450,45000,45000,45000,45000,0
20240403,192800,8302328450,45000,45000,45000,45000,0
20240403,192700,8302328450,45000,45000,45000,45000,0
20240403,192600,8302328450,45000,45000,45000,45000,0
20240403,192500,8302328450,45000,45000,45000,45000,0
20240403,192400,8302328450,45000,45000,45000,45000,0
20240403,192300,8302328450,45000,45000,45000,45000,0
20240403,192200,8302328450,45000,45000,45000,45000,0
20240403,192100,8302328450,45000,45000,45000,45000,0
20240403,192000,8302328450,45000,45000,45000,45000,0
20240403,191900,8302328450,45000,45000,45000,45000,0
20240403,191800,8302328450,45000,45000,45000,45000,0
20240403,191700,8302328450,45000,45000,45000,45000,995
20240403,191600,8302328450,45000,45000,45000,45000,0
20240403,191500,8302328450,45000,45000,45000,45000,0
20240403,191400,8302328450,45000,45000,45000,45000,0
20240403,191300,8302328450,45000,45000,45000,45000,0
20240403,191200,8302328450,45000,45000,45000,45000,0
20240403,191100,8302328450,45000,45000,45000,45000,0
20240403,191000,8302328450,45000,45000,45000,45000,0
20240403,190900,8302328450,45000,45000,45000,45000,0
20240403,190800,8302328450,45000,45000,45000,45000,0
20240403,190700,8302328450,45000,45000,45000,45000,0
20240403,190600,8302328450,45000,45000,45000,45000,0
20240403,190500,8302328450,45000,45000,45000,45000,0
20240403,190400,8302328450,45000,45000,45000,45000,0
20240403,190300,8302328450,45000,45000,45000,45000,0
20240403,190200,8302328450,45000,45000,45000,45000,0
20240403,190100,8302328450,45000,45000,45000,45000,0
20240403,190000,8302328450,45000,45000,45000,45000,0
20240403,185900,8302328450,45000,45000,45000,45000,0
20240403,185800,8302328450,45000,45000,45000,45000,0
20240403,185700,8302328450,45000,45000,45000,45000,0
20240403,185600,8302328450,45000,45000,45000,45000,0
20240403,185500,8302328450,45000,45000,45000,45000,0
20240403,185400,8302328450,45000,45000,45000,45000,0
20240403,185300,8302328450,45000,45000,45000,45000,0
20240403,185200,8302328450,45000,45000,45000,45000,0
20240403,185100,8302328450,45000,45000,45000,45000,0
20240403,185000,8302328450,45000,45000,45000,45000,0
20240403,184900,8302328450,45000,45000,45000,45000,0
20240403,184800,8302328450,45000,45000,45000,45000,0
20240403,184700,8302328450,45000,45000,45000,45000,995
20240403,184600,8302328450,45000,45000,45000,45000,0
20240403,184500,8302328450,45000,45000,45000,45000,0
20240403,184400,8302328450,45000,45000,45000,45000,0
20240403,184300,8302328450,45000,45000,45000,45000,0
20240403,184200,8302328450,45000,45000,45000,45000,0
20240403,184100,8302328450,45000,45000,45000,45000,0
20240403,184000,8302328450,45000,45000,45000,45000,0
20240403,183900,8302328450,45000,45000,45000,45000,0
20240403,183800,8302328450,45000,45000,45000,45000,0
20240403,183700,8302328450,45000,45000,45000,45000,0
20240403,183600,8302328450,45000,45000,45000,45000,0
20240403,183500,8302328450,45000,45000,45000,45000,0
20240403,183400,8302328450,45000,45000,45000,45000,0
20240403,183300,8302328450,45000,45000,45000,45000,0
20240403,183200,8302328450,45000,45000,45000,45000,0
20240403,183100,8302328450,45000,45000,45000,45000,0
20240403,183000,8302328450,45000,45000,45000,45000,0
20240403,182900,8302328450,45000,45000,45000,45000,0
20240403,182800,8302328450,45000,45000,45000,45000,0
20240403,182700,8302328450,45000,45000,45000,45000,0
20240403,182600,8302328450,45000,45000,45000,45000,0
20240403,182500,8302328450,45000,45000,45000,45000,0
20240403,182400,8302328450,45000,45000,45000,45000,0
20240403,182300,8302328450,45000,45000,45000,45000,0
20240403,182200,8302328450,45000,45000,45000,45000,0
20240403,182100,8302328450,45000,45000,45000,45000,0
20240403,182000,8302328450,45000,45000,45000,45000,0
20240403,181900,8302328450,45000,45000,45000,45000,0
20240403,181800,8302328450,45000,45000,45000,45000,0
20240403,181700,8302328450,45000,45000,45000,45000,995
20240403,181600,8302328450,45000,45000,45000,45000,0
20240403,181500,8302328450,45000,45000,45000,45000,0
20240403,181400,8302328450,45000,45000,45000,45000,0
20240403,181300,8302328450,45000,45000,45000,45000,0
20240403,181200,8302328450,45000,45000,45000,45000,0
20240403,181100,8302328450,45000,45000,45000,45000,0
20240403,181000,8302328450,45000,45000,45000,45000,0
20240403,180900,8302328450,45000,45000,45000,45000,0
20240403,180800,8302328450,45000,45000,45000,45000,0
20240403,180700,8302328450,45000,45000,45000,45000,0
20240403,180600,8302328450,45000,45000,45000,45000,0
20240403,180500,8302328450,45000,45000,45000,45000,0
20240403,180400,8302328450,45000,45000,45000,45000,0
20240403,180300,8302328450,45000,45000,45000,45000,0
20240403,180200,8302328450,45000,45000,45000,45000,0
20240403,180100,8302328450,45000,45000,45000,45000,0
20240403,180000,8302328450,45000,45000,45000,45000,0
20240403,175900,8302328450,45000,45000,45000,45000,0
20240403,175800,8302328450,45000,45000,45000,45000,0
20240403,175700,8302328450,45000,45000,45000,45000,0
20240403,175600,8302328450,45000,45000,45000,45000,0
20240403,175500,8302328450,45000,45000,45000,45000,0
20240403,175400,8302328450,45000,45000,45000,45000,0
20240403,175300,8302328450,45000,45000,45000,45000,0
20240403,175200,8302328450,45000,45000,45000,45000,0
20240403,175100,8302328450,45000,45000,45000,45000,0
20240403,175000,8302328450,45000,45000,45000,45000,0
20240403,174900,8302328450,45000,45000,45000,45000,0
20240403,174800,8302328450,45000,45000,45000,45000,0
20240403,174700,8302328450,45000,45000,45000,45000,995
20240403,174600,8302328450,45000,45000,45000,45000,0
20240403,174500,8302328450,45000,45000,45000,45000,0
20240403,174400,8302328450,45000,45000,45000,45000,0
20240403,174300,8302328450,45000,45000,45000,45000,0
20240403,174200,8302328450,45000,45000,45000,45000,0
20240403,174100,8302328450,45000,45000,45000,45000,0
20240403,174000,8302328450,45000,45000,45000,45000,0
20240403,173900,8302328450,45000,45000,45000,45000,0
20240403,173800,8302328450,45000,45000,45000,45000,0
20240403,173700,8302328450,45000,45000,45000,45000,0
20240403,173600,8302328450,45000,45000,45000,45000,0
20240403,173500,8302328450,45000,45000,45000,45000,0
20240403,173400,8302328450,45000,45000,45000,45000,0
20240403,173300,8302328450,45000,45000,45000,45000,0
20240403,173200,8302328450,45000,45000,45000,45000,0
20240403,173100,8302328450,45000,45000,45000,45000,0
20240403,173000,8302328450,45000,45000,45000,45000,0
20240403,172900,8302328450,45000,45000,45000,45000,0
20240403,172800,8302328450,45000,45000,45000,45000,0
20240403,172700,8302328450,45000,45000,45000,45000,0
20240403,172600,8302328450,45000,45000,45000,45000,0
20240403,172500,8302328450,45000,45000,45000,45000,0
20240403,172400,8302328450,45000,45000,45000,45000,0
20240403,172300,8302328450,45000,45000,45000,45000,0
20240403,172200,8302328450,45000,45000,45000,45000,0
20240403,172100,8302328450,45000,45000,45000,45000,0
20240403,172000,8302328450,45000,45000,45000,45000,0
20240403,171900,8302328450,45000,45000,45000,45000,0
20240403,171800,8302328450,45000,45000,45000,45000,0
20240403,171700,8302328450,45000,45000,45000,45000,995
20240403,171600,8302328450,45000,45000,45000,45000,0
20240403,171500,8302328450,45000,45000,45000,45000,0
20240403,171400,8302328450,45000,45000,45000,45000,0
20240403,171300,8302328450,45000,45000,45000,45000,0
20240403,171200,8302328450,45000,45000,45000,45000,0
20240403,171100,8302328450,45000,45000,45000,45000,0
20240403,171000,8302328450,45000,45000,45000,45000,0
20240403,170900,8302328450,45000,45000,45000,45000,0
20240403,170800,8302328450,45000,45000,45000,45000,0
20240403,170700,8302328450,45000,45000,45000,45000,0
20240403,170600,8302328450,45000,45000,45000,45000,0
20240403,170500,8302328450,45000,45000,45000,45000,0
20240403,170400,8302328450,45000,45000,45000,45000,0
20240403,170300,8302328450,45000,45000,45000,45000,0
20240403,170200,8302328450,45000,45000,45000,45000,0
20240403,170100,8302328450,45000,45000,45000,45000,0
20240403,170000,8302328450,45000,45000,45000,45000,0
20240403,165900,8302328450,45000,45000,45000,45000,0
20240403,165800,8302328450,45000,45000,45000,45000,0
20240403,165700,8302328450,45000,45000,45000,45000,0
20240403,165600,8302328450,45000,45000,45000,45000,0
20240403,165500,8302328450,45000,45000,45000,45000,0
20240403,165400,8302328450,45000,45000,45000,45000,0
20240403,165300,8302328450,45000,45000,45000,45000,0
20240403,165200,8302328450,45000,45000,45000,45000,0
20240403,165100,8302328450,45000,45000,45000,45000,0
20240403,165000,8302328450,45000,45000,45000,45000,0
20240403,164900,8302328450,45000,45000,45000,45000,0
20240403,164800,8302328450,45000,45000,45000,45000,0
20240403,164700,8302328450,45000,45000,45000,45000,995
20240403,164600,8302328450,45000,45000,45000,45000,0
20240403,164500,8302328450,45000,45000,45000,45000,0
20240403,164400,8302328450,45000,45000,45000,45000,0
20240403,164300,8302328450,45000,45000,45000,45000,0
20240403,164200,8302328450,45000,45000,45000,45000,0
20240403,164100,8302328450,45000,45000,45000,45000,0
20240403,164000,8302328450,45000,45000,45000,45000,0
20240403,163900,8302328450,45000,45000,45000,45000,0
20240403,163800,8302328450,45000,45000,45000,45000,0
20240403,163700,8302328450,45000,45000,45000,45000,0
20240403,163600,8302328450,45000,45000,45000,45000,0
20240403,163500,8302328450,45000,45000,45000,45000,0
20240403,163400,8302328450,45000,45000,45000,45000,0
20240403,163300,8302328450,45000,45000,45000,45000,0
20240403,163200,8302328450,45000,45000,45000,45000,0
20240403,163100,8302328450,45000,45000,45000,45000,0
20240403,163000,8302328450,45000,45000,45000,45000,0
20240403,162900,8302328450,45000,45000,45000,45000,0
20240403,162800,8302328450,45000,45000,45000,45000,0
20240403,162700,8302328450,45000,45000,45000,45000,0
20240403,162600,8302328450,45000,45000,45000,45000,0
20240403,162500,8302328450,45000,45000,45000,45000,0
20240403,162400,8302328450,45000,45000,45000,45000,0
20240403,162300,8302328450,45000,45000,45000,45000,0
20240403,162200,8302328450,45000,45000,45000,45000,0
20240403,162100,8302328450,45000,45000,45000,45000,0
20240403,162000,8302328450,45000,45000,45000,45000,0
20240403,161900,8302328450,45000,45000,45000,45000,0
20240403,161800,8302328450,45000,45000,45000,45000,0
20240403,161700,8302328450,45000,45000,45000,45000,995
20240403,161600,8302328450,45000,45000,45000,45000,0
20240403,161500,8302328450,45000,45000,45000,45000,0
20240403,161400,8302328450,45000,45000,45000,45000,0
20240403,161300,8302328450,45000,45000,45000,45000,0
20240403,161200,8302328450,45000,45000,45000,45000,0
20240403,161100,8302328450,45000,45000,45000,45000,0
20240403,161000,8302328450,45000,45000,45000,45000,0
20240403,160900,8302328450,45000,45000,45000,45000,0
20240403,160800,8302328450,45000,45000,45000,45000,0
20240403,160700,8302328450,45000,45000,45000,45000,0
20240403,160600,8302328450,45000,45000,45000,45000,0
20240403,160500,8302328450,45000,45000,45000,45000,0
20240403,160400,8302328450,45000,45000,45000,45000,0
20240403,160300,8302328450,45000,45000,45000,45000,0
20240403,160200,8302328450,45000,45000,45000,45000,0
20240403,160100,8302328450,45000,45000,45000,45000,0
20240403,160000,8302328450,45000,45000,45000,45000,0
20240403,155900,8302328450,45000,45000,45000,45000,0
20240403,155800,8302328450,45000,45000,45000,45000,0
20240403,155700,8302328450,45000,45000,45000,45000,0
20240403,155600,8302328450,45000,45000,45000,45000,0
20240403,155500,8302328450,45000,45000,45000,45000,0
20240403,155400,8302328450,45000,45000,45000,45000,0
20240403,155300,8302328450,45000,45000,45000,45000,0
20240403,155200,8302328450,45000,45000,45000,45000,0
20240403,155100,8302328450,45000,45000,45000,45000,0
20240403,155000,8302328450,45000,45000,45000,45000,0
20240403,154900,8302328450,45000,45000,45000,45000,0
20240403,154800,8302328450,45000,45000,45000,45000,0
20240403,154700,8302328450,45000,45000,45000,45000,995
20240403,154600,8302328450,45000,45000,45000,45000,0
20240403,154500,8302328450,45000,45000,45000,45000,0
20240403,154400,8302328450,45000,45000,45000,45000,0
20240403,154300,8302328450,45000,45000,45000,45000,0
20240403,154200,8302328450,45000,45000,45000,45000,0
20240403,154100,8302328450,45000,45000,45000,45000,0
20240403,154000,8302328450,45000,45000,45000,45000,0
20240403,153900,8302328450,45000,45000,45000,45000,0
20240403,153800,8302328450,45000,45000,45000,45000,0
20240403,153700,8302328450,45000,45000,45000,45000,0
20240403,153600,8302328450,45000,45000,45000,45000,0
20240403,153500,8302328450,45000,45000,45000,45000,0
20240403,153400,8302328450,45000,45000,45000,45000,0
20240403,153300,8302328450,45000,45000,45000,45000,0
20240403,153200,8302328450,45000,45000,45000,45000,0
20240403,153100,8302328450,45000,45000,45000,45000,0
20240403,153000,8302328450,45000,45000,45000,45000,995
20240403,152900,8257553450,45200,45200,45200,45200,0
20240403,152800,8257553450,45200,45200,45200,45200,0
20240403,152700,8257553450,45200,45200,45200,45200,0
20240403,152600,8257553450,45200,45200,45200,45200,0
20240403,152500,8257553450,45200,45200,45200,45200,0
20240403,152400,8257553450,45200,45200,45200,45200,0
20240403,152300,8257553450,45200,45200,45200,45200,0
20240403,152200,8257553450,45200,45200,45200,45200,0
20240403,152100,8257553450,45200,45200,45200,45200,0
20240403,152000,8257553450,45200,45200,45200,45200,0
20240403,151900,8257553450,45200,44900,45200,44800,285
20240403,151800,8244741750,44800,44800,44800,44800,1
20240403,151700,8244696950,44750,45100,45100,44750,1301
20240403,151600,8186398000,44900,45050,45050,44850,1053
20240403,151500,8139116550,45050,45250,45250,45050,658
20240403,151400,8109440550,45200,45400,45400,45100,223
20240403,151300,8099356750,45400,45150,45400,45100,195
20240403,151200,8090535850,45100,44950,45100,44950,1616
20240403,151100,8017782350,44900,44950,44950,44900,27
20240403,151000,8016570000,44900,44850,44900,44850,99
20240403,150900,8012129150,44850,44800,44900,44750,278
20240403,150800,7999679700,44700,44700,44700,44700,11
20240403,150700,7999188000,44700,44750,44850,44700,272
20240403,150600,7987005350,44700,44750,44750,44650,489
20240403,150500,7965170700,44650,44750,44800,44650,1049
20240403,150400,7918308050,44800,44850,44850,44700,831
20240403,150300,7881105300,44850,44850,44850,44850,52
20240403,150200,7878773100,44850,44950,44950,44850,913
20240403,150100,7837792300,44950,44900,45000,44900,98
20240403,150000,7833390800,44900,45000,45000,44900,447
20240403,145900,7813319800,44900,44900,44950,44900,131
20240403,145800,7807436950,44900,44950,44950,44900,301
20240403,145700,7793908100,44900,45050,45050,44900,776
20240403,145600,7759009850,45050,45050,45100,45000,223
20240403,145500,7748972750,45050,45050,45050,45000,58
20240403,145400,7746361800,45050,45050,45050,45000,25
20240403,145300,7745236050,45000,45000,45050,45000,47
20240403,145200,7743120500,45100,45000,45100,44950,211
20240403,145100,7733614800,45000,44950,45050,44950,169
20240403,145000,7726010250,44950,44950,45000,44950,419
20240403,144900,7707165650,44950,44950,45000,44950,68
20240403,144800,7704107950,44950,44950,45000,44950,22
20240403,144700,7703118850,45000,44950,45000,44950,31
20240403,144600,7701724700,44950,45000,45050,44950,23
20240403,144500,7700689850,45050,45000,45050,44950,27
20240403,144400,7699475250,44950,45050,45050,44900,31
20240403,144300,7698081200,45000,45000,45050,45000,23
20240403,144200,7697046150,45000,45000,45050,44950,33
20240403,144100,7695561100,44950,44950,45050,44950,62
20240403,144000,7692773200,45100,44800,45100,44800,29
20240403,143900,7691472550,44800,45100,45100,44800,5583
20240403,143800,7441181950,45050,45050,45100,45000,28
20240403,143700,7439920650,45000,45100,45100,45000,91
20240403,143600,7435821850,45050,45100,45150,45050,45
20240403,143500,7433793600,45100,45100,45100,45050,69
20240403,143400,7430682550,45100,44950,45100,44950,523
20240403,143300,7407128800,44950,45000,45000,44950,48
20240403,143200,7404970300,44950,44950,45050,44950,35
20240403,143100,7403395850,45000,44950,45000,44950,28
20240403,143000,7402136450,45000,45000,45000,44950,39
20240403,142900,7400383050,45000,45000,45000,44950,344
20240403,142800,7384904900,44950,44950,45000,44950,93
20240403,142700,7380722800,44950,44950,44950,44950,43
20240403,142600,7378789950,44950,45000,45000,44950,399
20240403,142500,7360848300,44950,44950,45000,44950,147
20240403,142400,7354240600,45000,45000,45000,44950,194
20240403,142300,7345513200,44950,44850,45000,44800,1576
20240403,142200,7274686700,44850,44800,44900,44800,104
20240403,142100,7270021800,44800,44800,44850,44800,81
20240403,142000,7266389800,44850,44800,44900,44800,182
20240403,141900,7258227200,44800,45000,45000,44800,1119
20240403,141800,7207992900,45000,45100,45100,45000,867
20240403,141700,7168938300,45100,45100,45100,45050,144
20240403,141600,7162444250,45100,45100,45150,45100,77
20240403,141500,7158971400,45100,45100,45150,45100,99
20240403,141400,7154506450,45100,45150,45200,45100,219
20240403,141300,7144628000,45100,45150,45150,45100,134
20240403,141200,7138579500,45100,45150,45150,45100,75
20240403,141100,7135196800,45100,45100,45100,45100,0
20240403,141000,7135196800,45100,45200,45200,45100,54
20240403,140900,7132758500,45250,45100,45250,45100,242
20240403,140800,7121844150,45050,45050,45100,45050,75
20240403,140700,7118463400,45050,45050,45050,45050,85
20240403,140600,7114634150,45050,45000,45100,45000,57
20240403,140500,7112067400,45050,45000,45050,45000,125
20240403,140400,7106440450,45000,44950,45000,44950,486
20240403,140300,7084583450,44950,44950,44950,44900,305
20240403,140200,7070876950,45000,45000,45100,45000,388
20240403,140100,7053408800,45000,45100,45100,44950,213
20240403,140000,7043829950,45050,45250,45250,45000,1077
20240403,135900,6995235150,45250,45250,45250,45200,393
20240403,135800,6977466000,45300,45300,45300,45250,194
20240403,135700,6968684100,45300,45400,45400,45300,10
20240403,135600,6968230900,45400,45250,45400,45250,80
20240403,135500,6964610400,45300,45300,45300,45250,7
20240403,135400,6964293350,45250,45200,45250,45200,62
20240403,135300,6961488800,45200,45200,45200,45150,98
20240403,135200,6957060550,45250,45100,45400,45050,447
20240403,135100,6936889350,45050,45250,45250,44950,3333
20240403,135000,6786587950,45300,45300,45300,45300,210
20240403,134900,6777074950,45350,45350,45350,45300,59
20240403,134800,6774401100,45400,45400,45400,45350,6
20240403,134700,6774128750,45350,45400,45400,45350,430
20240403,134600,6754628150,45400,45650,45650,45300,376
20240403,134500,6737567400,45500,45650,45650,45500,216
20240403,134400,6727722100,45700,45350,45700,45350,1401
20240403,134300,6663854400,45300,45300,45350,45300,137
20240403,134200,6657647800,45250,45250,45300,45250,49
20240403,134100,6655429450,45300,45300,45300,45300,5
20240403,134000,6655202950,45300,45300,45300,45250,75
20240403,133900,6651806850,45300,45400,45400,45300,543
20240403,133800,6627208000,45400,45350,45400,45300,408
20240403,133700,6608721800,45300,45400,45400,45300,147
20240403,133600,6602057750,45400,45350,45400,45350,89
20240403,133500,6598019000,45350,45400,45400,45350,42
20240403,133400,6596113400,45400,45400,45400,45350,35
20240403,133300,6594525750,45400,45400,45400,45400,32
20240403,133200,6593072950,45400,45400,45400,45350,283
20240403,133100,6580226650,45450,45350,45450,45350,29
20240403,133000,6578910950,45350,45300,45350,45300,139
20240403,132900,6572608800,45300,45300,45300,45300,22
20240403,132800,6571612200,45400,45450,45450,45400,26
20240403,132700,6570431000,45450,45450,45450,45450,7
20240403,132600,6570112850,45450,45550,45550,45450,1865
20240403,132500,6485325800,45600,45650,45650,45600,28
20240403,132400,6484048950,45650,45300,45650,45300,1524
20240403,132300,6414789400,45350,45300,45350,45300,23
20240403,132200,6413747450,45300,45250,45300,45250,49
20240403,132100,6411530100,45300,45250,45300,45200,183
20240403,132000,6403249850,45200,45300,45300,45200,62
20240403,131900,6400445350,45400,45400,45400,45400,4
20240403,131800,6400263750,45300,45300,45350,45300,118
20240403,131700,6394918200,45400,45400,45400,45250,303
20240403,131600,6381189500,45400,45400,45450,45400,22
20240403,131500,6380190200,45400,45600,45600,45400,1029
20240403,131400,6333372350,45550,45500,45550,45450,107
20240403,131300,6328502300,45500,45500,45500,45450,128
20240403,131200,6322679650,45500,45500,45500,45500,53
20240403,131100,6320268150,45450,45500,45550,45450,102
20240403,131000,6315626150,45550,45600,45650,45500,189
20240403,130900,6307014950,45500,45550,45550,45500,29
20240403,130800,6305694050,45550,45350,45550,45350,64
20240403,130700,6302781050,45500,45350,45550,45350,134
20240403,130600,6296693200,45400,45400,45450,45350,147
20240403,130500,6290017150,45500,45500,45500,45500,89
20240403,130400,6285967650,45550,45500,45550,45500,26
20240403,130300,6284784450,45500,45500,45500,45400,79
20240403,130200,6281193400,45550,45550,45550,45500,39
20240403,130100,6279418650,45550,45600,45750,45500,292
20240403,130000,6266113800,45700,45450,45700,45400,1096
20240403,125900,6216119100,45450,45550,45700,45450,654
20240403,125800,6186298100,45700,45600,45700,45600,206
20240403,125700,6176891100,45600,45500,45600,45400,679
20240403,125600,6146021550,45400,45550,45550,45050,1159
20240403,125500,6093460300,45600,45550,45600,45550,60
20240403,125400,6090724800,45550,45500,45600,45500,157
20240403,125300,6083573300,45450,45500,45500,45450,34
20240403,125200,6082027500,45500,45400,45550,45400,54
20240403,125100,6079572300,45400,45350,45400,45350,221
20240403,125000,6069546600,45400,45400,45400,45400,13
20240403,124900,6068956400,45500,45450,45500,45450,26
20240403,124800,6067773500,45450,45500,45500,45450,70
20240403,124700,6064591250,45500,45500,45500,45450,44
20240403,124600,6062590450,45450,45450,45450,45400,60
20240403,124500,6059865700,45350,45400,45400,45350,50
20240403,124400,6057598150,45400,45400,45400,45350,64
20240403,124300,6054694100,45400,45400,45450,45350,205
20240403,124200,6045386700,45400,45450,45450,45400,10
20240403,124100,6044932650,45300,45250,45300,45250,645
20240403,124000,6015715750,45250,45250,45250,45200,98
20240403,123900,6011282800,45250,45250,45300,45200,265
20240403,123800,5999302800,45300,45250,45300,45250,33
20240403,123700,5997809350,45300,45250,45300,45200,79
20240403,123600,5994236150,45250,45250,45250,45250,3
20240403,123500,5994100400,45200,45250,45250,45150,68
20240403,123400,5991026100,45250,45200,45250,45150,70
20240403,123300,5987862650,45200,45250,45250,45150,146
20240403,123200,5981269100,45200,45250,45250,45150,73
20240403,123100,5977972800,45100,45200,45200,45100,188
20240403,123000,5969488400,45150,45250,45250,45150,392
20240403,122900,5951773500,45300,45250,45300,45250,98
20240403,122800,5947338750,45300,45200,45300,45200,303
20240403,122700,5933629300,45200,45300,45300,45200,900
20240403,122600,5892897700,45300,45200,45300,45150,943
20240403,122500,5850213150,45200,45250,45250,45200,338
20240403,122400,5834932050,45250,45200,45300,45200,73
20240403,122300,5831630000,45250,45250,45300,45250,136
20240403,122200,5825472500,45250,45250,45250,45250,48
20240403,122100,5823300500,45300,45300,45300,45200,604
20240403,122000,5795942250,45150,45200,45300,45150,259
20240403,121900,5784214300,45150,45200,45300,45100,638
20240403,121800,5755340900,45100,45100,45150,45100,68
20240403,121700,5752271250,45150,45100,45150,45100,28
20240403,121600,5751007650,45100,45200,45200,45050,35
20240403,121500,5749429350,45100,45100,45100,45050,103
20240403,121400,5744785850,45100,45100,45100,45100,5
20240403,121300,5744560350,45050,44950,45050,44950,138
20240403,121200,5738353050,45000,45250,45250,45000,172
20240403,121100,5730611800,45100,45000,45300,44950,1051
20240403,121000,5683053100,45000,45000,45000,45000,111
20240403,120900,5678058100,44950,44950,44950,44900,63
20240403,120800,5675226550,45000,45000,45000,45000,34
20240403,120700,5673696550,45050,44950,45050,44950,233
20240403,120600,5663223000,44950,44900,44950,44900,51
20240403,120500,5660932300,44900,44900,44950,44900,58
20240403,120400,5658326850,44900,44850,44900,44850,61
20240403,120300,5655588350,44950,44850,44950,44850,55
20240403,120200,5653121250,44850,44850,44850,44850,21
20240403,120100,5652179400,44850,44850,44900,44850,36
20240403,120000,5650564450,44900,44900,44950,44900,64
20240403,115900,5647688950,44900,44700,44900,44700,1204
20240403,115800,5593813400,44700,44800,44800,44700,159
20240403,115700,5586699450,44750,44800,44800,44750,61
20240403,115600,5583969500,44750,44850,44850,44750,190
20240403,115500,5575457750,44850,44950,44950,44850,1005
20240403,115400,5530362450,44900,44900,44900,44900,29
20240403,115300,5529060350,44900,45100,45100,44900,134
20240403,115200,5523036400,45050,45000,45050,45000,120
20240403,115100,5517635400,45050,45200,45200,45050,399
20240403,115000,5499641350,45200,45250,45250,45150,139
20240403,114900,5493364200,45250,45150,45250,45150,97
20240403,114800,5488981050,45200,45100,45200,45050,71
20240403,114700,5485781500,45100,45100,45100,45100,4
20240403,114600,5485601100,45000,44850,45000,44850,438
20240403,114500,5465902500,44800,44850,44850,44800,93
20240403,114400,5461735050,44750,44750,44750,44700,77
20240403,114300,5458290800,44750,44750,44750,44750,4
20240403,114200,5458111800,44850,44850,44900,44750,1531
20240403,114100,5389472350,44850,44900,44900,44850,35
20240403,114000,5387902400,44850,44850,44850,44800,97
20240403,113900,5383553450,44850,44800,44850,44800,111
20240403,113800,5378580150,44800,44950,45000,44750,760
20240403,113700,5344566900,44750,44700,44950,44700,132
20240403,113600,5338660600,44700,44750,44750,44650,126
20240403,113500,5333031250,44800,44700,44900,44700,99
20240403,113400,5328604450,44800,44750,44800,44750,6
20240403,113300,5328335700,44650,44800,44800,44650,186
20240403,113200,5320019900,44800,45000,45000,44750,49
20240403,113100,5317815350,45000,44850,45000,44750,390
20240403,113000,5300342150,44950,45050,45150,44950,181
20240403,112900,5292195750,45000,44800,45050,44800,223
20240403,112800,5282175900,44800,44800,44850,44750,108
20240403,112700,5277336900,44750,44700,44750,44700,83
20240403,112600,5273625050,44750,44800,44800,44750,111
20240403,112500,5268653650,44600,44450,44600,44450,180
20240403,112400,5260639150,44500,44450,44500,44450,129
20240403,112300,5254904900,44400,44300,44450,44250,948
20240403,112200,5212888350,44400,44450,44500,44300,563
20240403,112100,5187875000,44300,44500,44500,44100,1030
20240403,112000,5142315300,44450,44700,44700,44200,1734
20240403,111900,5065431750,44700,44650,44700,44650,106
20240403,111800,5060698600,44850,44850,44850,44850,86
20240403,111700,5056841500,44500,44700,44850,44500,2223
20240403,111600,4957781150,44750,44850,44850,44750,386
20240403,111500,4940501850,44850,44850,44850,44850,34
20240403,111400,4938976950,44850,44800,44850,44800,28
20240403,111300,4937722400,44700,44750,44800,44700,383
20240403,111200,4920581700,44700,44900,44900,44650,742
20240403,111100,4887380400,44900,45050,45050,44900,548
20240403,111000,4862759600,45000,44950,45000,44950,268
20240403,110900,4850699650,45000,45050,45050,45000,30
20240403,110800,4849349300,45000,45000,45000,45000,103
20240403,110700,4844714300,44950,45150,45200,44950,1168
20240403,110600,4792086050,45100,45250,45250,45100,49
20240403,110500,4789873600,45400,45300,45400,45300,9
20240403,110400,4789465100,45400,45450,45450,45400,48
20240403,110300,4787285550,45450,45050,45450,45000,122
20240403,110200,4781792800,45050,45150,45150,45000,1413
20240403,110100,4718164850,45200,45300,45300,45200,146
20240403,110000,4711564550,45400,45600,45600,45300,587
20240403,105900,4684905200,45600,45600,45700,45600,84
20240403,105800,4681072400,45550,45550,45550,45550,17
20240403,105700,4680298050,45550,45500,45550,45450,72
20240403,105600,4677018950,45500,45750,45750,45500,646
20240403,105500,4647577550,45850,45850,45850,45800,131
20240403,105400,4641574150,45950,45900,45950,45900,516
20240403,105300,4617885950,45900,45900,45900,45900,157
20240403,105200,4610679650,45950,45900,45950,45900,127
20240403,105100,4604846050,45900,45900,45950,45900,79
20240403,105000,4601217600,45900,45850,45900,45800,164
20240403,104900,4593697350,45800,45850,45850,45800,107
20240403,104800,4588795950,45800,45750,45800,45750,46
20240403,104700,4586689800,45750,45750,45750,45700,62
20240403,104600,4583853650,45750,45750,45750,45750,171
20240403,104500,4576030400,45750,45700,45750,45650,195
20240403,104400,4567117250,45650,45650,45650,45600,92
20240403,104300,4562917950,45700,45700,45700,45700,72
20240403,104200,4559627550,45700,45650,45700,45650,446
20240403,104100,4539264300,45600,45550,45600,45400,572
20240403,104000,4513216650,45600,45500,45600,45500,751
20240403,103900,4478989200,45550,45550,45550,45550,72
20240403,103800,4475709600,45550,45500,45550,45450,82
20240403,103700,4471975500,45500,45450,45550,45450,465
20240403,103600,4450805300,45500,45400,45500,45400,86
20240403,103500,4446893400,45500,45500,45500,45400,165
20240403,103400,4439394300,45500,45450,45500,45400,166
20240403,103300,4431846100,45500,45450,45500,45400,506
20240403,103200,4408847850,45400,45400,45450,45400,286
20240403,103100,4395853200,45400,45350,45400,45350,320
20240403,103000,4381330300,45250,45250,45250,45250,65
20240403,102900,4378389050,45200,45300,45300,45100,462
20240403,102800,4357532300,45300,45250,45300,45200,95
20240403,102700,4353231600,45250,45350,45350,45250,87
20240403,102600,4349294550,45200,45200,45200,45200,67
20240403,102500,4346266150,45200,45100,45250,45100,101
20240403,102400,4341699350,45250,45150,45300,45050,757
20240403,102300,4307533850,45100,45050,45100,45050,212
20240403,102200,4297972900,45050,45150,45150,45000,608
20240403,102100,4270600600,45150,45500,45500,45150,910
20240403,102000,4229441150,45500,45450,45500,45450,84
20240403,101900,4225622450,45400,45500,45700,45400,133
20240403,101800,4219576800,45600,45550,45850,45550,71
20240403,101700,4216342250,45450,45450,45450,45400,246
20240403,101600,4205161600,45400,45400,45400,45400,63
20240403,101500,4202301400,45400,45400,45400,45400,102
20240403,101400,4197670600,45450,45450,45450,45400,258
20240403,101300,4185957200,45450,45450,45450,45400,97
20240403,101200,4181548600,45550,45500,45550,45450,127
20240403,101100,4175770100,45450,45850,45850,45450,434
20240403,101000,4155992000,45850,45850,45850,45650,108
20240403,100900,4151046000,45850,45500,45850,45400,288
20240403,100800,4137913250,45500,45600,45950,45500,536
20240403,100700,4113388850,45600,45300,45800,45150,1750
20240403,100600,4033862600,45250,45500,45500,45250,290
20240403,100500,4020722550,45500,45150,45500,45150,1501
20240403,100400,3952631550,45150,45200,45200,45150,362
20240403,100300,3936275700,45200,45200,45200,45150,327
20240403,100200,3921507850,44950,45650,45650,44900,7526
20240403,100100,3583121600,45650,45400,45800,45400,267
20240403,100000,3570944500,45300,45200,45500,45200,815
20240403,095900,3534032650,45200,45200,45200,45200,90
20240403,095800,3529964650,45200,44700,45200,44700,1941
20240403,095700,3443124400,44450,44700,44700,44350,1359
20240403,095600,3382644300,44650,44500,44650,44450,588
20240403,095500,3356414600,44400,44350,44400,44350,1932
20240403,095400,3270711800,44350,44550,44600,44300,760
20240403,095300,3236924600,44650,44450,44650,44450,1419
20240403,095200,3173844250,44450,44550,44650,44450,1586
20240403,095100,3103261500,44500,44400,44700,44400,2144
20240403,095000,3007719500,44550,44800,44800,44450,2311
20240403,094900,2904635600,44750,44850,44850,44750,879
20240403,094800,2865254900,44900,45250,45300,44900,1177
20240403,094700,2812266200,45200,45200,45300,45200,235
20240403,094600,2801640150,45300,45250,45300,45200,875
20240403,094500,2762052800,45250,45250,45300,45200,202
20240403,094400,2752911600,45250,45250,45250,45250,106
20240403,094300,2748115100,45250,45250,45300,45250,181
20240403,094200,2739923400,45300,45300,45300,45250,549
20240403,094100,2715069650,45250,45300,45300,45250,10
20240403,094000,2714616750,45050,45300,45400,45050,2380
20240403,093900,2607069600,45500,45550,45600,45250,1128
20240403,093800,2555852950,45550,45450,45550,45450,23
20240403,093700,2554806500,45550,45350,45550,45250,1155
20240403,093600,2502300050,45350,45400,45400,45250,1047
20240403,093500,2454859700,45450,45350,45450,45350,40
20240403,093400,2453044350,45300,45250,45850,45250,1996
20240403,093300,2362239150,45250,45050,45250,45000,1386
20240403,093200,2299701450,45050,45250,45250,45000,2237
20240403,093100,2198981350,45250,45500,45500,45250,901
20240403,093000,2158172750,45500,45600,45600,45400,290
20240403,092900,2144989000,45600,45600,45600,45550,273
20240403,092800,2132540250,45600,45500,45750,45350,1034
20240403,092700,2085476600,45350,45750,45750,45350,1086
20240403,092600,2036112100,45800,46100,46100,45800,1647
20240403,092500,1960421750,46100,46350,46350,46100,279
20240403,092400,1947506800,46350,46350,46350,46350,54
20240403,092300,1945003900,46000,46000,46350,45950,674
20240403,092200,1913851700,45950,46450,46550,45950,731
20240403,092100,1880120200,46400,46300,46500,46300,210
20240403,092000,1870376500,46300,46200,46400,46150,782
20240403,091900,1834261300,46200,46100,46350,46100,494
20240403,091800,1811452000,46100,45800,46100,45800,463
20240403,091700,1790157900,45850,46150,46150,45850,1564
20240403,091600,1718277500,46000,45250,46000,45250,2692
20240403,091500,1595789800,45250,45350,45450,45250,949
20240403,091400,1552793250,45400,45000,45400,45000,4114
20240403,091300,1367048400,45000,45300,45450,44900,6029
20240403,091200,1094650400,45300,45650,45650,45100,807
20240403,091100,1058089450,45650,46200,46350,44000,5378
20240403,091000,814975100,46200,46700,46700,46200,1491
20240403,090900,745812150,46550,46900,46900,46550,291
20240403,090800,732224850,46900,47250,47250,46500,1309
20240403,090700,671079350,47250,47300,47300,47100,171
20240403,090600,663000050,47300,47400,47450,46900,1502
20240403,090500,592282850,47300,47100,47300,46950,1079
20240403,090400,541453650,47050,46950,47200,46850,1544
20240403,090300,468798650,46950,47150,47150,46900,537
20240403,090200,443568200,47150,47300,47300,46900,2239
20240403,090100,338320700,47100,48150,48200,47050,2600
20240403,090000,214563450,48250,47050,48250,47050,4393