KissMeData/267270/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,203100,10001676200,55600,55600,55600,55600,4168
20240403,203000,10001676200,55600,55600,55600,55600,0
20240403,202900,10001676200,55600,55600,55600,55600,0
20240403,202800,10001676200,55600,55600,55600,55600,0
20240403,202700,10001676200,55600,55600,55600,55600,0
20240403,202600,10001676200,55600,55600,55600,55600,0
20240403,202500,10001676200,55600,55600,55600,55600,0
20240403,202400,10001676200,55600,55600,55600,55600,0
20240403,202300,10001676200,55600,55600,55600,55600,0
20240403,202200,10001676200,55600,55600,55600,55600,0
20240403,202100,10001676200,55600,55600,55600,55600,0
20240403,202000,10001676200,55600,55600,55600,55600,0
20240403,201900,10001676200,55600,55600,55600,55600,0
20240403,201800,10001676200,55600,55600,55600,55600,0
20240403,201700,10001676200,55600,55600,55600,55600,0
20240403,201600,10001676200,55600,55600,55600,55600,0
20240403,201500,10001676200,55600,55600,55600,55600,0
20240403,201400,10001676200,55600,55600,55600,55600,0
20240403,201300,10001676200,55600,55600,55600,55600,0
20240403,201200,10001676200,55600,55600,55600,55600,0
20240403,201100,10001676200,55600,55600,55600,55600,0
20240403,201000,10001676200,55600,55600,55600,55600,0
20240403,200900,10001676200,55600,55600,55600,55600,0
20240403,200800,10001676200,55600,55600,55600,55600,0
20240403,200700,10001676200,55600,55600,55600,55600,0
20240403,200600,10001676200,55600,55600,55600,55600,0
20240403,200500,10001676200,55600,55600,55600,55600,0
20240403,200400,10001676200,55600,55600,55600,55600,0
20240403,200300,10001676200,55600,55600,55600,55600,0
20240403,200200,10001676200,55600,55600,55600,55600,0
20240403,200100,10001676200,55600,55600,55600,55600,4168
20240403,200000,10001676200,55600,55600,55600,55600,0
20240403,195900,10001676200,55600,55600,55600,55600,0
20240403,195800,10001676200,55600,55600,55600,55600,0
20240403,195700,10001676200,55600,55600,55600,55600,0
20240403,195600,10001676200,55600,55600,55600,55600,0
20240403,195500,10001676200,55600,55600,55600,55600,0
20240403,195400,10001676200,55600,55600,55600,55600,0
20240403,195300,10001676200,55600,55600,55600,55600,0
20240403,195200,10001676200,55600,55600,55600,55600,0
20240403,195100,10001676200,55600,55600,55600,55600,0
20240403,195000,10001676200,55600,55600,55600,55600,0
20240403,194900,10001676200,55600,55600,55600,55600,0
20240403,194800,10001676200,55600,55600,55600,55600,0
20240403,194700,10001676200,55600,55600,55600,55600,0
20240403,194600,10001676200,55600,55600,55600,55600,0
20240403,194500,10001676200,55600,55600,55600,55600,0
20240403,194400,10001676200,55600,55600,55600,55600,0
20240403,194300,10001676200,55600,55600,55600,55600,0
20240403,194200,10001676200,55600,55600,55600,55600,0
20240403,194100,10001676200,55600,55600,55600,55600,0
20240403,194000,10001676200,55600,55600,55600,55600,0
20240403,193900,10001676200,55600,55600,55600,55600,0
20240403,193800,10001676200,55600,55600,55600,55600,0
20240403,193700,10001676200,55600,55600,55600,55600,0
20240403,193600,10001676200,55600,55600,55600,55600,0
20240403,193500,10001676200,55600,55600,55600,55600,0
20240403,193400,10001676200,55600,55600,55600,55600,0
20240403,193300,10001676200,55600,55600,55600,55600,0
20240403,193200,10001676200,55600,55600,55600,55600,0
20240403,193100,10001676200,55600,55600,55600,55600,4168
20240403,193000,10001676200,55600,55600,55600,55600,0
20240403,192900,10001676200,55600,55600,55600,55600,0
20240403,192800,10001676200,55600,55600,55600,55600,0
20240403,192700,10001676200,55600,55600,55600,55600,0
20240403,192600,10001676200,55600,55600,55600,55600,0
20240403,192500,10001676200,55600,55600,55600,55600,0
20240403,192400,10001676200,55600,55600,55600,55600,0
20240403,192300,10001676200,55600,55600,55600,55600,0
20240403,192200,10001676200,55600,55600,55600,55600,0
20240403,192100,10001676200,55600,55600,55600,55600,0
20240403,192000,10001676200,55600,55600,55600,55600,0
20240403,191900,10001676200,55600,55600,55600,55600,0
20240403,191800,10001676200,55600,55600,55600,55600,0
20240403,191700,10001676200,55600,55600,55600,55600,0
20240403,191600,10001676200,55600,55600,55600,55600,0
20240403,191500,10001676200,55600,55600,55600,55600,0
20240403,191400,10001676200,55600,55600,55600,55600,0
20240403,191300,10001676200,55600,55600,55600,55600,0
20240403,191200,10001676200,55600,55600,55600,55600,0
20240403,191100,10001676200,55600,55600,55600,55600,0
20240403,191000,10001676200,55600,55600,55600,55600,0
20240403,190900,10001676200,55600,55600,55600,55600,0
20240403,190800,10001676200,55600,55600,55600,55600,0
20240403,190700,10001676200,55600,55600,55600,55600,0
20240403,190600,10001676200,55600,55600,55600,55600,0
20240403,190500,10001676200,55600,55600,55600,55600,0
20240403,190400,10001676200,55600,55600,55600,55600,0
20240403,190300,10001676200,55600,55600,55600,55600,0
20240403,190200,10001676200,55600,55600,55600,55600,0
20240403,190100,10001676200,55600,55600,55600,55600,4168
20240403,190000,10001676200,55600,55600,55600,55600,0
20240403,185900,10001676200,55600,55600,55600,55600,0
20240403,185800,10001676200,55600,55600,55600,55600,0
20240403,185700,10001676200,55600,55600,55600,55600,0
20240403,185600,10001676200,55600,55600,55600,55600,0
20240403,185500,10001676200,55600,55600,55600,55600,0
20240403,185400,10001676200,55600,55600,55600,55600,0
20240403,185300,10001676200,55600,55600,55600,55600,0
20240403,185200,10001676200,55600,55600,55600,55600,0
20240403,185100,10001676200,55600,55600,55600,55600,0
20240403,185000,10001676200,55600,55600,55600,55600,0
20240403,184900,10001676200,55600,55600,55600,55600,0
20240403,184800,10001676200,55600,55600,55600,55600,0
20240403,184700,10001676200,55600,55600,55600,55600,0
20240403,184600,10001676200,55600,55600,55600,55600,0
20240403,184500,10001676200,55600,55600,55600,55600,0
20240403,184400,10001676200,55600,55600,55600,55600,0
20240403,184300,10001676200,55600,55600,55600,55600,0
20240403,184200,10001676200,55600,55600,55600,55600,0
20240403,184100,10001676200,55600,55600,55600,55600,0
20240403,184000,10001676200,55600,55600,55600,55600,0
20240403,183900,10001676200,55600,55600,55600,55600,0
20240403,183800,10001676200,55600,55600,55600,55600,0
20240403,183700,10001676200,55600,55600,55600,55600,0
20240403,183600,10001676200,55600,55600,55600,55600,0
20240403,183500,10001676200,55600,55600,55600,55600,0
20240403,183400,10001676200,55600,55600,55600,55600,0
20240403,183300,10001676200,55600,55600,55600,55600,0
20240403,183200,10001676200,55600,55600,55600,55600,0
20240403,183100,10001676200,55600,55600,55600,55600,4168
20240403,183000,10001676200,55600,55600,55600,55600,0
20240403,182900,10001676200,55600,55600,55600,55600,0
20240403,182800,10001676200,55600,55600,55600,55600,0
20240403,182700,10001676200,55600,55600,55600,55600,0
20240403,182600,10001676200,55600,55600,55600,55600,0
20240403,182500,10001676200,55600,55600,55600,55600,0
20240403,182400,10001676200,55600,55600,55600,55600,0
20240403,182300,10001676200,55600,55600,55600,55600,0
20240403,182200,10001676200,55600,55600,55600,55600,0
20240403,182100,10001676200,55600,55600,55600,55600,0
20240403,182000,10001676200,55600,55600,55600,55600,0
20240403,181900,10001676200,55600,55600,55600,55600,0
20240403,181800,10001676200,55600,55600,55600,55600,0
20240403,181700,10001676200,55600,55600,55600,55600,0
20240403,181600,10001676200,55600,55600,55600,55600,0
20240403,181500,10001676200,55600,55600,55600,55600,0
20240403,181400,10001676200,55600,55600,55600,55600,0
20240403,181300,10001676200,55600,55600,55600,55600,0
20240403,181200,10001676200,55600,55600,55600,55600,0
20240403,181100,10001676200,55600,55600,55600,55600,0
20240403,181000,10001676200,55600,55600,55600,55600,0
20240403,180900,10001676200,55600,55600,55600,55600,0
20240403,180800,10001676200,55600,55600,55600,55600,0
20240403,180700,10001676200,55600,55600,55600,55600,0
20240403,180600,10001676200,55600,55600,55600,55600,0
20240403,180500,10001676200,55600,55600,55600,55600,0
20240403,180400,10001676200,55600,55600,55600,55600,0
20240403,180300,10001676200,55600,55600,55600,55600,0
20240403,180200,10001676200,55600,55600,55600,55600,0
20240403,180100,10001676200,55600,55600,55600,55600,4168
20240403,180000,10001676200,55600,55600,55600,55600,0
20240403,175900,10001676200,55600,55600,55600,55600,0
20240403,175800,10001676200,55600,55600,55600,55600,0
20240403,175700,10001676200,55600,55600,55600,55600,0
20240403,175600,10001676200,55600,55600,55600,55600,0
20240403,175500,10001676200,55600,55600,55600,55600,0
20240403,175400,10001676200,55600,55600,55600,55600,0
20240403,175300,10001676200,55600,55600,55600,55600,0
20240403,175200,10001676200,55600,55600,55600,55600,0
20240403,175100,10001676200,55600,55600,55600,55600,0
20240403,175000,10001676200,55600,55600,55600,55600,0
20240403,174900,10001676200,55600,55600,55600,55600,0
20240403,174800,10001676200,55600,55600,55600,55600,0
20240403,174700,10001676200,55600,55600,55600,55600,0
20240403,174600,10001676200,55600,55600,55600,55600,0
20240403,174500,10001676200,55600,55600,55600,55600,0
20240403,174400,10001676200,55600,55600,55600,55600,0
20240403,174300,10001676200,55600,55600,55600,55600,0
20240403,174200,10001676200,55600,55600,55600,55600,0
20240403,174100,10001676200,55600,55600,55600,55600,0
20240403,174000,10001676200,55600,55600,55600,55600,0
20240403,173900,10001676200,55600,55600,55600,55600,0
20240403,173800,10001676200,55600,55600,55600,55600,0
20240403,173700,10001676200,55600,55600,55600,55600,0
20240403,173600,10001676200,55600,55600,55600,55600,0
20240403,173500,10001676200,55600,55600,55600,55600,0
20240403,173400,10001676200,55600,55600,55600,55600,0
20240403,173300,10001676200,55600,55600,55600,55600,0
20240403,173200,10001676200,55600,55600,55600,55600,0
20240403,173100,10001676200,55600,55600,55600,55600,4168
20240403,173000,10001676200,55600,55600,55600,55600,0
20240403,172900,10001676200,55600,55600,55600,55600,0
20240403,172800,10001676200,55600,55600,55600,55600,0
20240403,172700,10001676200,55600,55600,55600,55600,0
20240403,172600,10001676200,55600,55600,55600,55600,0
20240403,172500,10001676200,55600,55600,55600,55600,0
20240403,172400,10001676200,55600,55600,55600,55600,0
20240403,172300,10001676200,55600,55600,55600,55600,0
20240403,172200,10001676200,55600,55600,55600,55600,0
20240403,172100,10001676200,55600,55600,55600,55600,0
20240403,172000,10001676200,55600,55600,55600,55600,0
20240403,171900,10001676200,55600,55600,55600,55600,0
20240403,171800,10001676200,55600,55600,55600,55600,0
20240403,171700,10001676200,55600,55600,55600,55600,0
20240403,171600,10001676200,55600,55600,55600,55600,0
20240403,171500,10001676200,55600,55600,55600,55600,0
20240403,171400,10001676200,55600,55600,55600,55600,0
20240403,171300,10001676200,55600,55600,55600,55600,0
20240403,171200,10001676200,55600,55600,55600,55600,0
20240403,171100,10001676200,55600,55600,55600,55600,0
20240403,171000,10001676200,55600,55600,55600,55600,0
20240403,170900,10001676200,55600,55600,55600,55600,0
20240403,170800,10001676200,55600,55600,55600,55600,0
20240403,170700,10001676200,55600,55600,55600,55600,0
20240403,170600,10001676200,55600,55600,55600,55600,0
20240403,170500,10001676200,55600,55600,55600,55600,0
20240403,170400,10001676200,55600,55600,55600,55600,0
20240403,170300,10001676200,55600,55600,55600,55600,0
20240403,170200,10001676200,55600,55600,55600,55600,0
20240403,170100,10001676200,55600,55600,55600,55600,4168
20240403,170000,10001676200,55600,55600,55600,55600,0
20240403,165900,10001676200,55600,55600,55600,55600,0
20240403,165800,10001676200,55600,55600,55600,55600,0
20240403,165700,10001676200,55600,55600,55600,55600,0
20240403,165600,10001676200,55600,55600,55600,55600,0
20240403,165500,10001676200,55600,55600,55600,55600,0
20240403,165400,10001676200,55600,55600,55600,55600,0
20240403,165300,10001676200,55600,55600,55600,55600,0
20240403,165200,10001676200,55600,55600,55600,55600,0
20240403,165100,10001676200,55600,55600,55600,55600,0
20240403,165000,10001676200,55600,55600,55600,55600,0
20240403,164900,10001676200,55600,55600,55600,55600,0
20240403,164800,10001676200,55600,55600,55600,55600,0
20240403,164700,10001676200,55600,55600,55600,55600,0
20240403,164600,10001676200,55600,55600,55600,55600,0
20240403,164500,10001676200,55600,55600,55600,55600,0
20240403,164400,10001676200,55600,55600,55600,55600,0
20240403,164300,10001676200,55600,55600,55600,55600,0
20240403,164200,10001676200,55600,55600,55600,55600,0
20240403,164100,10001676200,55600,55600,55600,55600,0
20240403,164000,10001676200,55600,55600,55600,55600,0
20240403,163900,10001676200,55600,55600,55600,55600,0
20240403,163800,10001676200,55600,55600,55600,55600,0
20240403,163700,10001676200,55600,55600,55600,55600,0
20240403,163600,10001676200,55600,55600,55600,55600,0
20240403,163500,10001676200,55600,55600,55600,55600,0
20240403,163400,10001676200,55600,55600,55600,55600,0
20240403,163300,10001676200,55600,55600,55600,55600,0
20240403,163200,10001676200,55600,55600,55600,55600,0
20240403,163100,10001676200,55600,55600,55600,55600,4168
20240403,163000,10001676200,55600,55600,55600,55600,0
20240403,162900,10001676200,55600,55600,55600,55600,0
20240403,162800,10001676200,55600,55600,55600,55600,0
20240403,162700,10001676200,55600,55600,55600,55600,0
20240403,162600,10001676200,55600,55600,55600,55600,0
20240403,162500,10001676200,55600,55600,55600,55600,0
20240403,162400,10001676200,55600,55600,55600,55600,0
20240403,162300,10001676200,55600,55600,55600,55600,0
20240403,162200,10001676200,55600,55600,55600,55600,0
20240403,162100,10001676200,55600,55600,55600,55600,0
20240403,162000,10001676200,55600,55600,55600,55600,0
20240403,161900,10001676200,55600,55600,55600,55600,0
20240403,161800,10001676200,55600,55600,55600,55600,0
20240403,161700,10001676200,55600,55600,55600,55600,0
20240403,161600,10001676200,55600,55600,55600,55600,0
20240403,161500,10001676200,55600,55600,55600,55600,0
20240403,161400,10001676200,55600,55600,55600,55600,0
20240403,161300,10001676200,55600,55600,55600,55600,0
20240403,161200,10001676200,55600,55600,55600,55600,0
20240403,161100,10001676200,55600,55600,55600,55600,0
20240403,161000,10001676200,55600,55600,55600,55600,0
20240403,160900,10001676200,55600,55600,55600,55600,0
20240403,160800,10001676200,55600,55600,55600,55600,0
20240403,160700,10001676200,55600,55600,55600,55600,0
20240403,160600,10001676200,55600,55600,55600,55600,0
20240403,160500,10001676200,55600,55600,55600,55600,0
20240403,160400,10001676200,55600,55600,55600,55600,0
20240403,160300,10001676200,55600,55600,55600,55600,0
20240403,160200,10001676200,55600,55600,55600,55600,0
20240403,160100,10001676200,55600,55600,55600,55600,4168
20240403,160000,10001676200,55600,55600,55600,55600,0
20240403,155900,10001676200,55600,55600,55600,55600,0
20240403,155800,10001676200,55600,55600,55600,55600,0
20240403,155700,10001676200,55600,55600,55600,55600,0
20240403,155600,10001676200,55600,55600,55600,55600,0
20240403,155500,10001676200,55600,55600,55600,55600,0
20240403,155400,10001676200,55600,55600,55600,55600,0
20240403,155300,10001676200,55600,55600,55600,55600,0
20240403,155200,10001676200,55600,55600,55600,55600,0
20240403,155100,10001676200,55600,55600,55600,55600,0
20240403,155000,10001676200,55600,55600,55600,55600,0
20240403,154900,10001676200,55600,55600,55600,55600,0
20240403,154800,10001676200,55600,55600,55600,55600,0
20240403,154700,10001676200,55600,55600,55600,55600,0
20240403,154600,10001676200,55600,55600,55600,55600,0
20240403,154500,10001676200,55600,55600,55600,55600,0
20240403,154400,10001676200,55600,55600,55600,55600,0
20240403,154300,10001676200,55600,55600,55600,55600,0
20240403,154200,10001676200,55600,55600,55600,55600,0
20240403,154100,10001676200,55600,55600,55600,55600,0
20240403,154000,10001676200,55600,55600,55600,55600,0
20240403,153900,10001676200,55600,55600,55600,55600,0
20240403,153800,10001676200,55600,55600,55600,55600,0
20240403,153700,10001676200,55600,55600,55600,55600,0
20240403,153600,10001676200,55600,55600,55600,55600,0
20240403,153500,10001676200,55600,55600,55600,55600,0
20240403,153400,10001676200,55600,55600,55600,55600,0
20240403,153300,10001676200,55600,55600,55600,55600,0
20240403,153200,10001676200,55600,55600,55600,55600,0
20240403,153100,10001676200,55600,55600,55600,55600,4168
20240403,153000,10001676200,55600,55600,55600,55600,4168
20240403,152900,9769935400,55700,55700,55700,55700,0
20240403,152800,9769935400,55700,55700,55700,55700,0
20240403,152700,9769935400,55700,55700,55700,55700,0
20240403,152600,9769935400,55700,55700,55700,55700,0
20240403,152500,9769935400,55700,55700,55700,55700,0
20240403,152400,9769935400,55700,55700,55700,55700,0
20240403,152300,9769935400,55700,55700,55700,55700,0
20240403,152200,9769935400,55700,55700,55700,55700,0
20240403,152100,9769935400,55700,55700,55700,55700,0
20240403,152000,9769935400,55700,55700,55700,55700,0
20240403,151900,9769935400,55700,55700,55700,55600,539
20240403,151800,9739944400,55700,55800,55800,55600,139
20240403,151700,9732202000,55600,55700,55800,55600,326
20240403,151600,9714014300,55700,55700,55800,55600,87
20240403,151500,9709171600,55700,55700,55800,55600,271
20240403,151400,9694071000,55700,55700,55700,55600,686
20240403,151300,9655869600,55700,55700,55700,55600,174
20240403,151200,9646182900,55700,55600,55700,55600,117
20240403,151100,9639673100,55600,55600,55700,55600,174
20240403,151000,9629987500,55600,55600,55700,55600,214
20240403,150900,9618080600,55600,55600,55700,55600,207
20240403,150800,9606559600,55700,55700,55800,55600,504
20240403,150700,9578496600,55600,55600,55700,55600,312
20240403,150600,9561138300,55600,55600,55700,55600,716
20240403,150500,9521286800,55700,55600,55700,55600,418
20240403,150400,9498037900,55600,55600,55700,55600,644
20240403,150300,9462220300,55600,55600,55800,55600,690
20240403,150200,9423786700,55600,55600,55700,55600,565
20240403,150100,9392362000,55600,55600,55700,55600,646
20240403,150000,9356434200,55700,55600,55800,55600,1255
20240403,145900,9286540400,55600,55800,55800,55600,231
20240403,145800,9273671100,55800,55600,55800,55600,439
20240403,145700,9249221000,55700,55700,55800,55600,480
20240403,145600,9222485800,55700,55800,55800,55700,332
20240403,145500,9203987500,55800,55700,55800,55700,480
20240403,145400,9177236800,55700,55700,55800,55700,542
20240403,145300,9147031900,55800,55700,55800,55700,227
20240403,145200,9134374500,55700,55700,55800,55700,831
20240403,145100,9088079300,55800,55800,55900,55700,515
20240403,145000,9059376200,55800,55800,55800,55700,644
20240403,144900,9023467200,55700,55700,55800,55700,603
20240403,144800,8989849700,55800,55800,55800,55700,483
20240403,144700,8962927600,55800,55800,55800,55700,534
20240403,144600,8933167500,55800,55700,55800,55700,389
20240403,144500,8911489600,55800,55800,55800,55700,536
20240403,144400,8881619400,55700,55800,55900,55700,320
20240403,144300,8863780400,55900,55800,55900,55800,463
20240403,144200,8837933300,55800,55900,55900,55800,300
20240403,144100,8821175200,55800,55800,55900,55800,364
20240403,144000,8800859600,55900,55700,55900,55700,1012
20240403,143900,8744397000,55700,55800,55800,55700,375
20240403,143800,8723494600,55700,55600,55800,55600,469
20240403,143700,8697367800,55700,55800,55800,55600,433
20240403,143600,8673238000,55800,55700,55800,55600,446
20240403,143500,8648387400,55800,55700,55900,55700,731
20240403,143400,8607623800,55800,55700,55800,55700,472
20240403,143300,8581310700,55700,55800,55800,55700,437
20240403,143200,8556966000,55700,55600,55700,55600,476
20240403,143100,8530477400,55700,55700,55800,55600,948
20240403,143000,8477674200,55800,55700,55800,55700,966
20240403,142900,8423854400,55700,55800,55800,55700,581
20240403,142800,8391472500,55800,55800,55800,55700,554
20240403,142700,8360578700,55800,55700,55800,55700,506
20240403,142600,8332376600,55700,55800,55900,55700,825
20240403,142500,8286365400,55700,55700,55800,55700,604
20240403,142400,8252697600,55800,55700,55800,55700,613
20240403,142300,8218541900,55700,55700,55800,55700,543
20240403,142200,8188281100,55700,55700,55800,55700,489
20240403,142100,8161026400,55700,55800,55900,55700,355
20240403,142000,8141229500,55900,55700,55900,55700,135
20240403,141900,8133691600,55800,55800,55900,55800,472
20240403,141800,8107345000,55900,55800,55900,55800,325
20240403,141700,8089199600,55800,55700,55900,55700,472
20240403,141600,8062850600,55700,55800,55900,55700,475
20240403,141500,8036329300,55900,55800,55900,55800,337
20240403,141400,8017517100,55900,55900,55900,55800,431
20240403,141300,7993453900,55900,55800,55900,55800,571
20240403,141200,7961566000,55800,55800,55900,55800,380
20240403,141100,7940351000,55800,55800,55900,55800,588
20240403,141000,7907514400,55800,56000,56000,55800,288
20240403,140900,7891425000,56000,55900,56000,55800,389
20240403,140800,7869690300,56000,55900,56000,55800,325
20240403,140700,7851527900,55900,55900,56000,55800,187
20240403,140600,7841069200,55900,55900,56200,55900,471
20240403,140500,7814720900,55900,56000,56100,55900,194
20240403,140400,7803850700,56100,56100,56100,55900,600
20240403,140300,7770272700,56100,56000,56100,55900,309
20240403,140200,7752990300,55900,56000,56100,55900,283
20240403,140100,7737140600,56000,56100,56100,56000,409
20240403,140000,7714226800,56100,56200,56200,56000,261
20240403,135900,7699595600,56100,56100,56100,56000,447
20240403,135800,7674540900,56100,56100,56200,56000,201
20240403,135700,7663272500,56000,56000,56200,56000,324
20240403,135600,7645109100,56000,56000,56200,56000,1693
20240403,135500,7550282500,55900,55800,56000,55800,351
20240403,135400,7530653800,55800,55900,56000,55800,1041
20240403,135300,7472477400,55900,55700,55900,55700,931
20240403,135200,7420515500,55900,55900,55900,55700,516
20240403,135100,7391719400,55900,55900,55900,55800,352
20240403,135000,7372071500,55900,55800,55900,55700,647
20240403,134900,7335990600,55800,55800,55900,55800,530
20240403,134800,7306402000,55900,55800,55900,55700,533
20240403,134700,7276650100,55800,55800,55900,55800,282
20240403,134600,7260909700,55900,55800,55900,55800,346
20240403,134500,7241596100,55800,55900,55900,55800,213
20240403,134400,7229706200,55800,55900,55900,55700,490
20240403,134300,7202352600,55900,55900,55900,55800,351
20240403,134200,7182763900,55900,55900,55900,55800,443
20240403,134100,7158028200,55900,55900,55900,55800,324
20240403,134000,7139942800,55900,56000,56000,55800,301
20240403,133900,7123128500,56000,55800,56000,55800,308
20240403,133800,7105930200,55900,56000,56000,55800,339
20240403,133700,7086996900,56000,55800,56000,55800,234
20240403,133600,7073928300,55800,56000,56000,55800,388
20240403,133500,7052240700,56000,55900,56000,55800,390
20240403,133400,7030436500,56000,55900,56000,55900,254
20240403,133300,7016232100,55900,55900,56000,55800,756
20240403,133200,6973982100,55900,55900,56000,55800,478
20240403,133100,6947266000,55800,56000,56000,55800,590
20240403,133000,6914293600,56000,56000,56000,55800,374
20240403,132900,6893382100,56000,56000,56000,55800,2038
20240403,132800,6779583600,56000,56000,56000,55900,407
20240403,132700,6756828300,56000,55900,56000,55900,440
20240403,132600,6732224200,56000,55900,56000,55900,272
20240403,132500,6717009000,55900,55900,56000,55900,407
20240403,132400,6694244900,56000,56000,56000,55900,358
20240403,132300,6674216700,56000,56000,56000,55900,564
20240403,132200,6642663900,56000,56100,56100,55900,427
20240403,132100,6618778700,56100,56000,56100,56000,406
20240403,132000,6596033500,56100,56100,56100,56000,389
20240403,131900,6574232000,56000,56200,56200,56000,372
20240403,131800,6553373500,56200,56200,56200,56000,329
20240403,131700,6534939900,56100,56200,56200,56000,260
20240403,131600,6520366100,56200,56200,56200,56000,312
20240403,131500,6502871300,56200,56000,56200,56000,446
20240403,131400,6477880400,56100,56100,56200,56000,239
20240403,131300,6464491500,56100,56100,56200,56000,199
20240403,131200,6453329500,56100,56000,56100,56000,469
20240403,131100,6427050500,56000,56000,56000,55900,353
20240403,131000,6407309900,56000,56100,56100,55900,392
20240403,130900,6385362700,56100,56000,56100,56000,443
20240403,130800,6360553400,56100,56100,56100,56000,395
20240403,130700,6338425500,56100,56100,56100,56000,506
20240403,130600,6310070100,56100,56100,56100,56000,359
20240403,130500,6289958300,56100,56100,56100,56000,250
20240403,130400,6275944800,56000,56100,56100,56000,382
20240403,130300,6254536600,56000,56100,56100,56000,306
20240403,130200,6237393000,56100,56200,56200,56000,495
20240403,130100,6209655000,56000,56000,56200,56000,329
20240403,130000,6191217000,56100,56000,56200,56000,181
20240403,125900,6181056100,56000,56100,56200,56000,259
20240403,125800,6166540400,56100,56100,56100,56000,350
20240403,125700,6146929500,56100,56200,56200,56000,292
20240403,125600,6130562500,56100,56200,56200,56000,520
20240403,125500,6101381600,56200,56100,56200,56100,293
20240403,125400,6084942800,56200,56300,56300,56000,154
20240403,125300,6076305800,56200,56300,56300,56200,309
20240403,125200,6058928800,56100,56200,56200,56100,432
20240403,125100,6034679300,56200,56200,56300,56100,278
20240403,125000,6019066000,56200,56200,56200,56100,349
20240403,124900,5999473100,56100,56300,56300,56100,205
20240403,124800,5987950000,56100,56300,56300,56100,344
20240403,124700,5968632800,56200,56200,56200,56100,465
20240403,124600,5942528200,56200,56200,56200,56100,303
20240403,124500,5925525300,56200,56200,56200,56100,329
20240403,124400,5907060500,56200,56200,56200,56100,363
20240403,124300,5886680900,56100,56200,56200,56100,356
20240403,124200,5866698500,56200,56200,56200,56100,289
20240403,124100,5850474900,56100,56100,56200,56100,340
20240403,124000,5831388400,56100,56200,56200,56100,313
20240403,123900,5813825800,56200,56300,56300,56200,152
20240403,123800,5805275400,56100,56200,56300,56100,352
20240403,123700,5785514800,56200,56300,56300,56200,303
20240403,123600,5768481600,56300,56300,56300,56200,349
20240403,123500,5748855500,56200,56300,56300,56200,295
20240403,123400,5732273200,56200,56300,56300,56200,269
20240403,123300,5717151900,56300,56200,56300,56200,394
20240403,123200,5694993800,56300,56200,56300,56200,308
20240403,123100,5677676500,56200,56200,56300,56100,336
20240403,123000,5658796700,56200,56300,56300,56200,428
20240403,122900,5634727600,56200,56200,56300,56100,346
20240403,122800,5615290200,56200,56100,56300,56100,260
20240403,122700,5600690600,56100,56200,56300,56100,342
20240403,122600,5581481500,56200,56300,56300,56200,321
20240403,122500,5563429900,56300,56300,56300,56200,353
20240403,122400,5543584200,56200,56300,56400,56200,356
20240403,122300,5523557100,56200,56400,56400,56200,236
20240403,122200,5510277800,56300,56400,56400,56300,203
20240403,122100,5498848300,56400,56300,56400,56200,342
20240403,122000,5479597500,56300,56300,56400,56200,282
20240403,121900,5463746200,56300,56400,56400,56300,310
20240403,121800,5446292400,56400,56300,56400,56300,218
20240403,121700,5434017600,56300,56300,56400,56200,532
20240403,121600,5404078800,56300,56400,56400,56300,112
20240403,121500,5397766100,56300,56400,56400,56200,528
20240403,121400,5368052400,56400,56300,56400,56200,356
20240403,121300,5348024400,56300,56400,56400,56300,230
20240403,121200,5335074300,56400,56400,56400,56200,322
20240403,121100,5316951500,56300,56300,56400,56300,284
20240403,121000,5300955100,56400,56300,56500,56300,260
20240403,120900,5286297700,56300,56400,56500,56300,325
20240403,120800,5267983600,56300,56400,56500,56300,235
20240403,120700,5254745500,56400,56400,56400,56300,318
20240403,120600,5236834900,56400,56300,56400,56200,345
20240403,120500,5217419100,56400,56300,56400,56300,205
20240403,120400,5205869500,56400,56200,56500,56200,128
20240403,120300,5198663500,56400,56500,56500,56200,208
20240403,120200,5186936500,56500,56400,56500,56300,295
20240403,120100,5170325000,56300,56300,56500,56300,259
20240403,120000,5155725900,56400,56400,56400,56300,252
20240403,115900,5141530500,56500,56400,56500,56300,496
20240403,115800,5113593800,56500,56400,56500,56300,155
20240403,115700,5104852000,56300,56600,56600,56300,263
20240403,115600,5090040400,56600,56300,56600,56300,383
20240403,115500,5068459200,56400,56400,56500,56300,193
20240403,115400,5057572700,56500,56400,56500,56400,250
20240403,115300,5043471300,56600,56600,56600,56300,527
20240403,115200,5013762900,56300,56500,56500,56300,374
20240403,115100,4992669100,56500,56600,56600,56400,333
20240403,115000,4973868000,56600,56500,56600,56500,235
20240403,114900,4960589200,56500,56600,56600,56400,338
20240403,114800,4941508500,56600,56500,56600,56400,181
20240403,114700,4931291200,56500,56600,56600,56400,282
20240403,114600,4915355000,56400,56500,56600,56400,258
20240403,114500,4900799600,56500,56500,56500,56300,292
20240403,114400,4884334300,56600,56700,56700,56300,276
20240403,114300,4868773900,56700,56400,56700,56400,315
20240403,114200,4850993100,56400,56500,56700,56400,185
20240403,114100,4840555100,56500,56600,56700,56500,299
20240403,114000,4823655300,56600,56600,56600,56500,308
20240403,113900,4806248400,56600,56500,56700,56500,333
20240403,113800,4787406000,56500,56600,56700,56500,296
20240403,113700,4770646600,56500,56600,56700,56500,358
20240403,113600,4750385300,56600,56600,56600,56500,455
20240403,113500,4724654200,56600,56600,56700,56500,648
20240403,113400,4687988600,56500,56500,56600,56400,299
20240403,113300,4671098800,56500,56400,56600,56400,437
20240403,113200,4646422100,56400,56500,56500,56200,264
20240403,113100,4631565400,56400,56500,56600,56300,193
20240403,113000,4620658600,56500,56500,56600,56500,318
20240403,112900,4602688100,56500,56500,56500,56400,249
20240403,112800,4588638700,56500,56300,56600,56300,363
20240403,112700,4568193900,56600,56500,56600,56300,198
20240403,112600,4557030000,56500,56500,56600,56300,424
20240403,112500,4533092600,56500,56500,56500,56200,338
20240403,112400,4514046100,56500,56400,56500,56300,415
20240403,112300,4490652600,56400,56400,56500,56300,181
20240403,112200,4480457600,56400,56200,56400,56200,276
20240403,112100,4464941300,56300,56300,56300,56100,232
20240403,112000,4451912900,56300,56300,56300,56100,165
20240403,111900,4442650700,56300,56300,56300,56100,283
20240403,111800,4426760300,56100,56400,56400,56100,290
20240403,111700,4410468900,56100,56300,56400,56100,289
20240403,111600,4394216300,56400,56200,56400,56100,410
20240403,111500,4371150000,56100,56200,56300,56100,420
20240403,111400,4347560900,56200,56200,56300,56200,205
20240403,111300,4336039000,56200,56300,56400,56100,788
20240403,111200,4291714500,56300,56300,56300,56100,270
20240403,111100,4276547900,56100,56300,56300,56100,340
20240403,111000,4257443700,56300,56200,56300,56200,264
20240403,110900,4242600400,56200,56100,56300,56100,257
20240403,110800,4228153300,56100,56200,56200,56100,278
20240403,110700,4212546300,56200,56200,56200,56100,287
20240403,110600,4196440900,56100,56000,56200,56000,471
20240403,110500,4170003800,56000,56200,56200,56000,385
20240403,110400,4148428800,56100,56100,56200,56100,233
20240403,110300,4135356000,56100,56200,56200,56100,219
20240403,110200,4123064000,56000,56200,56300,56000,288
20240403,110100,4106918200,56200,56300,56300,56200,395
20240403,110000,4084707700,56200,56300,56300,56100,269
20240403,105900,4069613000,56300,56400,56400,56100,573
20240403,105800,4037386700,56400,56400,56500,56300,246
20240403,105700,4023527100,56400,56600,56600,56400,245
20240403,105600,4009701900,56500,56500,56500,56400,345
20240403,105500,3990232500,56500,56300,56500,56300,336
20240403,105400,3971290600,56500,56400,56500,56400,405
20240403,105300,3948436500,56300,56600,56600,56300,183
20240403,105200,3938100100,56600,56600,56600,56500,483
20240403,105100,3910784600,56500,56500,56600,56500,1187
20240403,105000,3843678700,56500,56500,56500,56400,297
20240403,104900,3826924100,56500,56300,56500,56100,812
20240403,104800,3781186900,56300,56300,56400,56200,273
20240403,104700,3765824000,56400,56200,56400,56100,271
20240403,104600,3750596400,56400,56200,56400,56100,1106
20240403,104500,3688352300,56200,56300,56400,56200,337
20240403,104400,3669404300,56200,56200,56300,56100,424
20240403,104300,3645584800,56200,56200,56300,56100,262
20240403,104200,3630868900,56300,56200,56300,56100,1220
20240403,104100,3562340100,56100,56200,56200,56000,292
20240403,104000,3545966700,56100,56200,56200,56100,420
20240403,103900,3522392300,56000,56100,56200,56000,566
20240403,103800,3490669400,56100,56200,56200,56000,294
20240403,103700,3474179300,56200,56100,56200,56000,435
20240403,103600,3449815200,56100,56100,56100,56000,240
20240403,103500,3436353000,56000,56100,56100,56000,191
20240403,103400,3425652100,56100,56100,56300,56100,249
20240403,103300,3411680500,56200,56100,56200,56100,269
20240403,103200,3396585400,56100,56200,56300,56100,232
20240403,103100,3383563000,56000,56100,56100,56000,353
20240403,103000,3363787800,56100,56200,56200,56000,125
20240403,102900,3356778000,56100,56200,56300,56100,257
20240403,102800,3342355000,56000,56200,56300,56000,486
20240403,102700,3315119600,56200,56100,56300,56100,223
20240403,102600,3302607500,56300,56000,56400,56000,290
20240403,102500,3286348600,56000,56300,56300,56000,476
20240403,102400,3259678200,56300,56000,56300,56000,153
20240403,102300,3251107100,56100,56100,56400,56000,1038
20240403,102200,3192905900,56100,56200,56300,56100,761
20240403,102100,3150111300,56200,56100,56300,56000,376
20240403,102000,3129010400,56200,56300,56300,56200,566
20240403,101900,3097200600,56000,56100,56300,56000,583
20240403,101800,3064504000,56000,56300,56300,56000,294
20240403,101700,3048022600,56000,56000,56300,56000,306
20240403,101600,3030886000,56000,56200,56300,56000,435
20240403,101500,3006447700,56200,56300,56300,56000,322
20240403,101400,2988388300,56200,56100,56200,56000,320
20240403,101300,2970444400,56200,56200,56200,56100,281
20240403,101200,2954678000,56200,56200,56300,56100,261
20240403,101100,2940018200,56100,55900,56200,55900,144
20240403,101000,2931952600,56000,56200,56200,56000,748
20240403,100900,2890062600,56000,56100,56200,56000,462
20240403,100800,2864126100,56100,56100,56200,56000,551
20240403,100700,2833236400,56200,56200,56200,56100,247
20240403,100600,2819378000,56100,56300,56300,56100,321
20240403,100500,2801347800,56300,56300,56300,56200,174
20240403,100400,2791567300,56100,56200,56400,56100,1673
20240403,100300,2697546600,56300,56500,56500,56300,861
20240403,100200,2648925500,56500,56400,56500,56200,364
20240403,100100,2628424700,56400,56300,56400,56200,224
20240403,100000,2615819800,56300,56300,56400,56300,329
20240403,095900,2597297000,56300,56300,56400,56300,203
20240403,095800,2585867900,56300,56400,56400,56300,323
20240403,095700,2567676300,56400,56500,56500,56400,244
20240403,095600,2553912800,56500,56500,56500,56400,201
20240403,095500,2542566800,56500,56600,56600,56500,865
20240403,095400,2493693200,56500,56600,56600,56500,216
20240403,095300,2481489100,56500,56500,56500,56400,307
20240403,095200,2464162000,56400,56500,56500,56400,303
20240403,095100,2447067900,56500,56500,56600,56400,272
20240403,095000,2431709500,56500,56400,56500,56400,244
20240403,094900,2417946700,56400,56500,56500,56300,222
20240403,094800,2405437000,56300,56500,56600,56300,907
20240403,094700,2354285500,56400,56500,56500,56400,180
20240403,094600,2344132000,56500,56600,56700,56400,337
20240403,094500,2325093700,56600,56400,56700,56400,1318
20240403,094400,2250527700,56400,56500,56500,56300,479
20240403,094300,2223519600,56500,56300,56500,56300,333
20240403,094200,2204770100,56500,56300,56500,56300,422
20240403,094100,2180993900,56300,56400,56400,56300,487
20240403,094000,2153567900,56400,56500,56500,56300,872
20240403,093900,2104392500,56500,56500,56500,56400,345
20240403,093800,2084929600,56500,56400,56500,56400,178
20240403,093700,2074887200,56400,56300,56400,56300,273
20240403,093600,2059513400,56300,56300,56400,56200,216
20240403,093500,2047348800,56300,56300,56400,56200,551
20240403,093400,2016309100,56200,56200,56300,56000,748
20240403,093300,1974302700,56100,56100,56100,56000,270
20240403,093200,1959165000,56100,56000,56100,55900,459
20240403,093100,1933464800,55900,55900,56000,55900,217
20240403,093000,1921332700,55900,55800,56000,55800,224
20240403,092900,1908819400,55800,55900,56000,55800,451
20240403,092800,1883629000,55900,55900,55900,55800,254
20240403,092700,1869440700,55900,55900,56000,55900,406
20240403,092600,1846737500,55900,56000,56100,55900,315
20240403,092500,1829120600,56000,56000,56100,55900,420
20240403,092400,1805608700,56200,55900,56200,55900,507
20240403,092300,1777219500,55900,55900,56100,55900,852
20240403,092200,1729499700,55800,55800,56000,55800,357
20240403,092100,1709563300,55800,55800,56200,55800,198
20240403,092000,1698492000,55800,55900,56000,55700,1526
20240403,091900,1613296400,55800,55700,55900,55700,428
20240403,091800,1589445900,55700,55800,55900,55700,1597
20240403,091700,1500423500,55800,56000,56000,55700,399
20240403,091600,1478163300,55800,55900,56000,55800,887
20240403,091500,1428555600,55800,55700,56000,55700,281
20240403,091400,1412877200,55900,55600,55900,55600,822
20240403,091300,1367047100,55600,55700,55900,55600,974
20240403,091200,1312791400,55900,55800,55900,55600,1945
20240403,091100,1204460700,55700,55700,55900,55700,375
20240403,091000,1183552200,55700,55500,55700,55500,1104
20240403,090900,1122166600,55500,55700,55800,55500,2239
20240403,090800,997628700,55800,55800,56000,55600,1351
20240403,090700,922343500,55800,55900,55900,55700,4426
20240403,090600,675469100,56000,55900,56000,55900,1217
20240403,090500,607406200,56000,56200,56400,55900,3314
20240403,090400,421509600,56100,56200,56200,56100,802
20240403,090300,376459800,56400,56400,56500,56300,1287
20240403,090200,303983900,56300,56400,56400,56300,773
20240403,090100,260405800,56300,56300,56500,56300,1020
20240403,090000,202937100,56300,56800,56800,56200,3584