KissMeData/394280/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,205500,21980176950,27200,27200,27200,27200,12875
20240403,205400,21980176950,27200,27200,27200,27200,0
20240403,205300,21980176950,27200,27200,27200,27200,0
20240403,205200,21980176950,27200,27200,27200,27200,0
20240403,205100,21980176950,27200,27200,27200,27200,0
20240403,205000,21980176950,27200,27200,27200,27200,0
20240403,204900,21980176950,27200,27200,27200,27200,0
20240403,204800,21980176950,27200,27200,27200,27200,0
20240403,204700,21980176950,27200,27200,27200,27200,0
20240403,204600,21980176950,27200,27200,27200,27200,0
20240403,204500,21980176950,27200,27200,27200,27200,0
20240403,204400,21980176950,27200,27200,27200,27200,0
20240403,204300,21980176950,27200,27200,27200,27200,0
20240403,204200,21980176950,27200,27200,27200,27200,0
20240403,204100,21980176950,27200,27200,27200,27200,0
20240403,204000,21980176950,27200,27200,27200,27200,0
20240403,203900,21980176950,27200,27200,27200,27200,0
20240403,203800,21980176950,27200,27200,27200,27200,0
20240403,203700,21980176950,27200,27200,27200,27200,0
20240403,203600,21980176950,27200,27200,27200,27200,0
20240403,203500,21980176950,27200,27200,27200,27200,0
20240403,203400,21980176950,27200,27200,27200,27200,0
20240403,203300,21980176950,27200,27200,27200,27200,0
20240403,203200,21980176950,27200,27200,27200,27200,0
20240403,203100,21980176950,27200,27200,27200,27200,0
20240403,203000,21980176950,27200,27200,27200,27200,0
20240403,202900,21980176950,27200,27200,27200,27200,0
20240403,202800,21980176950,27200,27200,27200,27200,0
20240403,202700,21980176950,27200,27200,27200,27200,0
20240403,202600,21980176950,27200,27200,27200,27200,0
20240403,202500,21980176950,27200,27200,27200,27200,12875
20240403,202400,21980176950,27200,27200,27200,27200,0
20240403,202300,21980176950,27200,27200,27200,27200,0
20240403,202200,21980176950,27200,27200,27200,27200,0
20240403,202100,21980176950,27200,27200,27200,27200,0
20240403,202000,21980176950,27200,27200,27200,27200,0
20240403,201900,21980176950,27200,27200,27200,27200,0
20240403,201800,21980176950,27200,27200,27200,27200,0
20240403,201700,21980176950,27200,27200,27200,27200,0
20240403,201600,21980176950,27200,27200,27200,27200,0
20240403,201500,21980176950,27200,27200,27200,27200,0
20240403,201400,21980176950,27200,27200,27200,27200,0
20240403,201300,21980176950,27200,27200,27200,27200,0
20240403,201200,21980176950,27200,27200,27200,27200,0
20240403,201100,21980176950,27200,27200,27200,27200,0
20240403,201000,21980176950,27200,27200,27200,27200,0
20240403,200900,21980176950,27200,27200,27200,27200,0
20240403,200800,21980176950,27200,27200,27200,27200,0
20240403,200700,21980176950,27200,27200,27200,27200,0
20240403,200600,21980176950,27200,27200,27200,27200,0
20240403,200500,21980176950,27200,27200,27200,27200,0
20240403,200400,21980176950,27200,27200,27200,27200,0
20240403,200300,21980176950,27200,27200,27200,27200,0
20240403,200200,21980176950,27200,27200,27200,27200,0
20240403,200100,21980176950,27200,27200,27200,27200,0
20240403,200000,21980176950,27200,27200,27200,27200,0
20240403,195900,21980176950,27200,27200,27200,27200,0
20240403,195800,21980176950,27200,27200,27200,27200,0
20240403,195700,21980176950,27200,27200,27200,27200,0
20240403,195600,21980176950,27200,27200,27200,27200,0
20240403,195500,21980176950,27200,27200,27200,27200,12875
20240403,195400,21980176950,27200,27200,27200,27200,0
20240403,195300,21980176950,27200,27200,27200,27200,0
20240403,195200,21980176950,27200,27200,27200,27200,0
20240403,195100,21980176950,27200,27200,27200,27200,0
20240403,195000,21980176950,27200,27200,27200,27200,0
20240403,194900,21980176950,27200,27200,27200,27200,0
20240403,194800,21980176950,27200,27200,27200,27200,0
20240403,194700,21980176950,27200,27200,27200,27200,0
20240403,194600,21980176950,27200,27200,27200,27200,0
20240403,194500,21980176950,27200,27200,27200,27200,0
20240403,194400,21980176950,27200,27200,27200,27200,0
20240403,194300,21980176950,27200,27200,27200,27200,0
20240403,194200,21980176950,27200,27200,27200,27200,0
20240403,194100,21980176950,27200,27200,27200,27200,0
20240403,194000,21980176950,27200,27200,27200,27200,0
20240403,193900,21980176950,27200,27200,27200,27200,0
20240403,193800,21980176950,27200,27200,27200,27200,0
20240403,193700,21980176950,27200,27200,27200,27200,0
20240403,193600,21980176950,27200,27200,27200,27200,0
20240403,193500,21980176950,27200,27200,27200,27200,0
20240403,193400,21980176950,27200,27200,27200,27200,0
20240403,193300,21980176950,27200,27200,27200,27200,0
20240403,193200,21980176950,27200,27200,27200,27200,0
20240403,193100,21980176950,27200,27200,27200,27200,0
20240403,193000,21980176950,27200,27200,27200,27200,0
20240403,192900,21980176950,27200,27200,27200,27200,0
20240403,192800,21980176950,27200,27200,27200,27200,0
20240403,192700,21980176950,27200,27200,27200,27200,0
20240403,192600,21980176950,27200,27200,27200,27200,0
20240403,192500,21980176950,27200,27200,27200,27200,12875
20240403,192400,21980176950,27200,27200,27200,27200,0
20240403,192300,21980176950,27200,27200,27200,27200,0
20240403,192200,21980176950,27200,27200,27200,27200,0
20240403,192100,21980176950,27200,27200,27200,27200,0
20240403,192000,21980176950,27200,27200,27200,27200,0
20240403,191900,21980176950,27200,27200,27200,27200,0
20240403,191800,21980176950,27200,27200,27200,27200,0
20240403,191700,21980176950,27200,27200,27200,27200,0
20240403,191600,21980176950,27200,27200,27200,27200,0
20240403,191500,21980176950,27200,27200,27200,27200,0
20240403,191400,21980176950,27200,27200,27200,27200,0
20240403,191300,21980176950,27200,27200,27200,27200,0
20240403,191200,21980176950,27200,27200,27200,27200,0
20240403,191100,21980176950,27200,27200,27200,27200,0
20240403,191000,21980176950,27200,27200,27200,27200,0
20240403,190900,21980176950,27200,27200,27200,27200,0
20240403,190800,21980176950,27200,27200,27200,27200,0
20240403,190700,21980176950,27200,27200,27200,27200,0
20240403,190600,21980176950,27200,27200,27200,27200,0
20240403,190500,21980176950,27200,27200,27200,27200,0
20240403,190400,21980176950,27200,27200,27200,27200,0
20240403,190300,21980176950,27200,27200,27200,27200,0
20240403,190200,21980176950,27200,27200,27200,27200,0
20240403,190100,21980176950,27200,27200,27200,27200,0
20240403,190000,21980176950,27200,27200,27200,27200,0
20240403,185900,21980176950,27200,27200,27200,27200,0
20240403,185800,21980176950,27200,27200,27200,27200,0
20240403,185700,21980176950,27200,27200,27200,27200,0
20240403,185600,21980176950,27200,27200,27200,27200,0
20240403,185500,21980176950,27200,27200,27200,27200,12875
20240403,185400,21980176950,27200,27200,27200,27200,0
20240403,185300,21980176950,27200,27200,27200,27200,0
20240403,185200,21980176950,27200,27200,27200,27200,0
20240403,185100,21980176950,27200,27200,27200,27200,0
20240403,185000,21980176950,27200,27200,27200,27200,0
20240403,184900,21980176950,27200,27200,27200,27200,0
20240403,184800,21980176950,27200,27200,27200,27200,0
20240403,184700,21980176950,27200,27200,27200,27200,0
20240403,184600,21980176950,27200,27200,27200,27200,0
20240403,184500,21980176950,27200,27200,27200,27200,0
20240403,184400,21980176950,27200,27200,27200,27200,0
20240403,184300,21980176950,27200,27200,27200,27200,0
20240403,184200,21980176950,27200,27200,27200,27200,0
20240403,184100,21980176950,27200,27200,27200,27200,0
20240403,184000,21980176950,27200,27200,27200,27200,0
20240403,183900,21980176950,27200,27200,27200,27200,0
20240403,183800,21980176950,27200,27200,27200,27200,0
20240403,183700,21980176950,27200,27200,27200,27200,0
20240403,183600,21980176950,27200,27200,27200,27200,0
20240403,183500,21980176950,27200,27200,27200,27200,0
20240403,183400,21980176950,27200,27200,27200,27200,0
20240403,183300,21980176950,27200,27200,27200,27200,0
20240403,183200,21980176950,27200,27200,27200,27200,0
20240403,183100,21980176950,27200,27200,27200,27200,0
20240403,183000,21980176950,27200,27200,27200,27200,0
20240403,182900,21980176950,27200,27200,27200,27200,0
20240403,182800,21980176950,27200,27200,27200,27200,0
20240403,182700,21980176950,27200,27200,27200,27200,0
20240403,182600,21980176950,27200,27200,27200,27200,0
20240403,182500,21980176950,27200,27200,27200,27200,12875
20240403,182400,21980176950,27200,27200,27200,27200,0
20240403,182300,21980176950,27200,27200,27200,27200,0
20240403,182200,21980176950,27200,27200,27200,27200,0
20240403,182100,21980176950,27200,27200,27200,27200,0
20240403,182000,21980176950,27200,27200,27200,27200,0
20240403,181900,21980176950,27200,27200,27200,27200,0
20240403,181800,21980176950,27200,27200,27200,27200,0
20240403,181700,21980176950,27200,27200,27200,27200,0
20240403,181600,21980176950,27200,27200,27200,27200,0
20240403,181500,21980176950,27200,27200,27200,27200,0
20240403,181400,21980176950,27200,27200,27200,27200,0
20240403,181300,21980176950,27200,27200,27200,27200,0
20240403,181200,21980176950,27200,27200,27200,27200,0
20240403,181100,21980176950,27200,27200,27200,27200,0
20240403,181000,21980176950,27200,27200,27200,27200,0
20240403,180900,21980176950,27200,27200,27200,27200,0
20240403,180800,21980176950,27200,27200,27200,27200,0
20240403,180700,21980176950,27200,27200,27200,27200,0
20240403,180600,21980176950,27200,27200,27200,27200,0
20240403,180500,21980176950,27200,27200,27200,27200,0
20240403,180400,21980176950,27200,27200,27200,27200,0
20240403,180300,21980176950,27200,27200,27200,27200,0
20240403,180200,21980176950,27200,27200,27200,27200,0
20240403,180100,21980176950,27200,27200,27200,27200,0
20240403,180000,21980176950,27200,27200,27200,27200,0
20240403,175900,21980176950,27200,27200,27200,27200,0
20240403,175800,21980176950,27200,27200,27200,27200,0
20240403,175700,21980176950,27200,27200,27200,27200,0
20240403,175600,21980176950,27200,27200,27200,27200,0
20240403,175500,21980176950,27200,27200,27200,27200,12875
20240403,175400,21980176950,27200,27200,27200,27200,0
20240403,175300,21980176950,27200,27200,27200,27200,0
20240403,175200,21980176950,27200,27200,27200,27200,0
20240403,175100,21980176950,27200,27200,27200,27200,0
20240403,175000,21980176950,27200,27200,27200,27200,0
20240403,174900,21980176950,27200,27200,27200,27200,0
20240403,174800,21980176950,27200,27200,27200,27200,0
20240403,174700,21980176950,27200,27200,27200,27200,0
20240403,174600,21980176950,27200,27200,27200,27200,0
20240403,174500,21980176950,27200,27200,27200,27200,0
20240403,174400,21980176950,27200,27200,27200,27200,0
20240403,174300,21980176950,27200,27200,27200,27200,0
20240403,174200,21980176950,27200,27200,27200,27200,0
20240403,174100,21980176950,27200,27200,27200,27200,0
20240403,174000,21980176950,27200,27200,27200,27200,0
20240403,173900,21980176950,27200,27200,27200,27200,0
20240403,173800,21980176950,27200,27200,27200,27200,0
20240403,173700,21980176950,27200,27200,27200,27200,0
20240403,173600,21980176950,27200,27200,27200,27200,0
20240403,173500,21980176950,27200,27200,27200,27200,0
20240403,173400,21980176950,27200,27200,27200,27200,0
20240403,173300,21980176950,27200,27200,27200,27200,0
20240403,173200,21980176950,27200,27200,27200,27200,0
20240403,173100,21980176950,27200,27200,27200,27200,0
20240403,173000,21980176950,27200,27200,27200,27200,0
20240403,172900,21980176950,27200,27200,27200,27200,0
20240403,172800,21980176950,27200,27200,27200,27200,0
20240403,172700,21980176950,27200,27200,27200,27200,0
20240403,172600,21980176950,27200,27200,27200,27200,0
20240403,172500,21980176950,27200,27200,27200,27200,12875
20240403,172400,21980176950,27200,27200,27200,27200,0
20240403,172300,21980176950,27200,27200,27200,27200,0
20240403,172200,21980176950,27200,27200,27200,27200,0
20240403,172100,21980176950,27200,27200,27200,27200,0
20240403,172000,21980176950,27200,27200,27200,27200,0
20240403,171900,21980176950,27200,27200,27200,27200,0
20240403,171800,21980176950,27200,27200,27200,27200,0
20240403,171700,21980176950,27200,27200,27200,27200,0
20240403,171600,21980176950,27200,27200,27200,27200,0
20240403,171500,21980176950,27200,27200,27200,27200,0
20240403,171400,21980176950,27200,27200,27200,27200,0
20240403,171300,21980176950,27200,27200,27200,27200,0
20240403,171200,21980176950,27200,27200,27200,27200,0
20240403,171100,21980176950,27200,27200,27200,27200,0
20240403,171000,21980176950,27200,27200,27200,27200,0
20240403,170900,21980176950,27200,27200,27200,27200,0
20240403,170800,21980176950,27200,27200,27200,27200,0
20240403,170700,21980176950,27200,27200,27200,27200,0
20240403,170600,21980176950,27200,27200,27200,27200,0
20240403,170500,21980176950,27200,27200,27200,27200,0
20240403,170400,21980176950,27200,27200,27200,27200,0
20240403,170300,21980176950,27200,27200,27200,27200,0
20240403,170200,21980176950,27200,27200,27200,27200,0
20240403,170100,21980176950,27200,27200,27200,27200,0
20240403,170000,21980176950,27200,27200,27200,27200,0
20240403,165900,21980176950,27200,27200,27200,27200,0
20240403,165800,21980176950,27200,27200,27200,27200,0
20240403,165700,21980176950,27200,27200,27200,27200,0
20240403,165600,21980176950,27200,27200,27200,27200,0
20240403,165500,21980176950,27200,27200,27200,27200,12875
20240403,165400,21980176950,27200,27200,27200,27200,0
20240403,165300,21980176950,27200,27200,27200,27200,0
20240403,165200,21980176950,27200,27200,27200,27200,0
20240403,165100,21980176950,27200,27200,27200,27200,0
20240403,165000,21980176950,27200,27200,27200,27200,0
20240403,164900,21980176950,27200,27200,27200,27200,0
20240403,164800,21980176950,27200,27200,27200,27200,0
20240403,164700,21980176950,27200,27200,27200,27200,0
20240403,164600,21980176950,27200,27200,27200,27200,0
20240403,164500,21980176950,27200,27200,27200,27200,0
20240403,164400,21980176950,27200,27200,27200,27200,0
20240403,164300,21980176950,27200,27200,27200,27200,0
20240403,164200,21980176950,27200,27200,27200,27200,0
20240403,164100,21980176950,27200,27200,27200,27200,0
20240403,164000,21980176950,27200,27200,27200,27200,0
20240403,163900,21980176950,27200,27200,27200,27200,0
20240403,163800,21980176950,27200,27200,27200,27200,0
20240403,163700,21980176950,27200,27200,27200,27200,0
20240403,163600,21980176950,27200,27200,27200,27200,0
20240403,163500,21980176950,27200,27200,27200,27200,0
20240403,163400,21980176950,27200,27200,27200,27200,0
20240403,163300,21980176950,27200,27200,27200,27200,0
20240403,163200,21980176950,27200,27200,27200,27200,0
20240403,163100,21980176950,27200,27200,27200,27200,0
20240403,163000,21980176950,27200,27200,27200,27200,0
20240403,162900,21980176950,27200,27200,27200,27200,0
20240403,162800,21980176950,27200,27200,27200,27200,0
20240403,162700,21980176950,27200,27200,27200,27200,0
20240403,162600,21980176950,27200,27200,27200,27200,0
20240403,162500,21980176950,27200,27200,27200,27200,12875
20240403,162400,21980176950,27200,27200,27200,27200,0
20240403,162300,21980176950,27200,27200,27200,27200,0
20240403,162200,21980176950,27200,27200,27200,27200,0
20240403,162100,21980176950,27200,27200,27200,27200,0
20240403,162000,21980176950,27200,27200,27200,27200,0
20240403,161900,21980176950,27200,27200,27200,27200,0
20240403,161800,21980176950,27200,27200,27200,27200,0
20240403,161700,21980176950,27200,27200,27200,27200,0
20240403,161600,21980176950,27200,27200,27200,27200,0
20240403,161500,21980176950,27200,27200,27200,27200,0
20240403,161400,21980176950,27200,27200,27200,27200,0
20240403,161300,21980176950,27200,27200,27200,27200,0
20240403,161200,21980176950,27200,27200,27200,27200,0
20240403,161100,21980176950,27200,27200,27200,27200,0
20240403,161000,21980176950,27200,27200,27200,27200,0
20240403,160900,21980176950,27200,27200,27200,27200,0
20240403,160800,21980176950,27200,27200,27200,27200,0
20240403,160700,21980176950,27200,27200,27200,27200,0
20240403,160600,21980176950,27200,27200,27200,27200,0
20240403,160500,21980176950,27200,27200,27200,27200,0
20240403,160400,21980176950,27200,27200,27200,27200,0
20240403,160300,21980176950,27200,27200,27200,27200,0
20240403,160200,21980176950,27200,27200,27200,27200,0
20240403,160100,21980176950,27200,27200,27200,27200,0
20240403,160000,21980176950,27200,27200,27200,27200,0
20240403,155900,21980176950,27200,27200,27200,27200,0
20240403,155800,21980176950,27200,27200,27200,27200,0
20240403,155700,21980176950,27200,27200,27200,27200,0
20240403,155600,21980176950,27200,27200,27200,27200,0
20240403,155500,21980176950,27200,27200,27200,27200,12875
20240403,155400,21980176950,27200,27200,27200,27200,0
20240403,155300,21980176950,27200,27200,27200,27200,0
20240403,155200,21980176950,27200,27200,27200,27200,0
20240403,155100,21980176950,27200,27200,27200,27200,0
20240403,155000,21980176950,27200,27200,27200,27200,0
20240403,154900,21980176950,27200,27200,27200,27200,0
20240403,154800,21980176950,27200,27200,27200,27200,0
20240403,154700,21980176950,27200,27200,27200,27200,0
20240403,154600,21980176950,27200,27200,27200,27200,0
20240403,154500,21980176950,27200,27200,27200,27200,0
20240403,154400,21980176950,27200,27200,27200,27200,0
20240403,154300,21980176950,27200,27200,27200,27200,0
20240403,154200,21980176950,27200,27200,27200,27200,0
20240403,154100,21980176950,27200,27200,27200,27200,0
20240403,154000,21980176950,27200,27200,27200,27200,0
20240403,153900,21980176950,27200,27200,27200,27200,0
20240403,153800,21980176950,27200,27200,27200,27200,0
20240403,153700,21980176950,27200,27200,27200,27200,0
20240403,153600,21980176950,27200,27200,27200,27200,0
20240403,153500,21980176950,27200,27200,27200,27200,0
20240403,153400,21980176950,27200,27200,27200,27200,0
20240403,153300,21980176950,27200,27200,27200,27200,0
20240403,153200,21980176950,27200,27200,27200,27200,0
20240403,153100,21980176950,27200,27200,27200,27200,0
20240403,153000,21980176950,27200,27200,27200,27200,12875
20240403,152900,21629976950,27200,27200,27200,27200,0
20240403,152800,21629976950,27200,27200,27200,27200,0
20240403,152700,21629976950,27200,27200,27200,27200,0
20240403,152600,21629976950,27200,27200,27200,27200,0
20240403,152500,21629976950,27200,27200,27200,27200,0
20240403,152400,21629976950,27200,27200,27200,27200,0
20240403,152300,21629976950,27200,27200,27200,27200,0
20240403,152200,21629976950,27200,27200,27200,27200,0
20240403,152100,21629976950,27200,27200,27200,27200,0
20240403,152000,21629976950,27200,27200,27200,27200,0
20240403,151900,21629976950,27200,27150,27250,27150,1894
20240403,151800,21578460250,27200,27250,27250,27200,1399
20240403,151700,21540400200,27250,27250,27300,27200,1865
20240403,151600,21489612500,27250,27250,27250,27250,779
20240403,151500,21468384750,27200,27250,27300,27200,2956
20240403,151400,21387858450,27300,27300,27300,27200,7627
20240403,151300,21180349500,27300,27250,27300,27200,3343
20240403,151200,21089317900,27250,27300,27300,27200,1793
20240403,151100,21040470800,27300,27300,27300,27250,832
20240403,151000,21017790850,27300,27300,27300,27250,1490
20240403,150900,20977153100,27300,27250,27300,27200,1530
20240403,150800,20935438550,27250,27250,27250,27200,623
20240403,150700,20918465150,27250,27200,27300,27150,2326
20240403,150600,20855191150,27200,27200,27250,27150,3274
20240403,150500,20766110400,27250,27250,27250,27150,5079
20240403,150400,20627950700,27250,27300,27300,27200,1982
20240403,150300,20574004850,27250,27250,27300,27200,1164
20240403,150200,20542278000,27250,27150,27250,27100,2439
20240403,150100,20475982100,27200,27200,27300,27050,3972
20240403,150000,20368186850,27250,27200,27250,27150,1687
20240403,145900,20322249800,27150,27250,27250,27150,2117
20240403,145800,20264631750,27250,27300,27300,27200,863
20240403,145700,20241099800,27250,27200,27300,27200,757
20240403,145600,20220482250,27250,27300,27300,27200,853
20240403,145500,20197234500,27300,27250,27300,27200,890
20240403,145400,20172970350,27250,27200,27300,27200,1148
20240403,145300,20141680900,27250,27300,27300,27200,1089
20240403,145200,20112027700,27250,27300,27300,27200,1787
20240403,145100,20063284400,27300,27250,27300,27250,693
20240403,145000,20044378450,27250,27250,27250,27150,1193
20240403,144900,20011904550,27250,27200,27250,27150,822
20240403,144800,19989535500,27200,27200,27200,27150,1553
20240403,144700,19947332450,27200,27250,27250,27200,2122
20240403,144600,19889552450,27200,27250,27300,27200,554
20240403,144500,19874463950,27300,27250,27300,27200,675
20240403,144400,19856083500,27250,27200,27250,27200,205
20240403,144300,19850499450,27200,27200,27200,27100,757
20240403,144200,19829921900,27200,27150,27200,27100,677
20240403,144100,19811545600,27150,27050,27150,27050,1254
20240403,144000,19777559700,27050,27100,27100,27050,957
20240403,143900,19751665750,27050,27150,27150,27000,14973
20240403,143800,19347079400,27150,27150,27200,27100,1381
20240403,143700,19309614250,27150,27150,27200,27150,2023
20240403,143600,19254681700,27150,27200,27200,27100,691
20240403,143500,19235918700,27150,27200,27250,27150,1661
20240403,143400,19190810200,27200,27150,27250,27150,2046
20240403,143300,19135183550,27200,27150,27200,27150,1097
20240403,143200,19105389850,27200,27200,27200,27150,2104
20240403,143100,19048178050,27200,27150,27200,27100,798
20240403,143000,19026517850,27100,27100,27100,27050,542
20240403,142900,19011837200,27050,27200,27200,27050,4464
20240403,142800,18890819000,27200,27200,27200,27150,1423
20240403,142700,18852176150,27150,27200,27200,27150,1170
20240403,142600,18820367650,27250,27250,27250,27200,795
20240403,142500,18798735750,27250,27250,27250,27200,288
20240403,142400,18790896750,27200,27200,27250,27150,1434
20240403,142300,18751884600,27200,27200,27200,27150,633
20240403,142200,18734682950,27150,27200,27200,27150,857
20240403,142100,18711407450,27200,27250,27250,27150,2094
20240403,142000,18654430800,27250,27200,27300,27200,865
20240403,141900,18630847850,27200,27250,27250,27200,405
20240403,141800,18619824650,27250,27200,27250,27150,1096
20240403,141700,18590018050,27200,27250,27250,27150,1985
20240403,141600,18536034400,27200,27300,27300,27200,417
20240403,141500,18524670000,27250,27250,27250,27200,1237
20240403,141400,18490964950,27200,27200,27250,27150,469
20240403,141300,18478217500,27200,27150,27250,27100,1724
20240403,141200,18431338700,27150,27200,27200,27100,5741
20240403,141100,18275389950,27200,27250,27300,27150,5607
20240403,141000,18122797950,27250,27250,27250,27200,5184
20240403,140900,17981650450,27250,27300,27350,27200,3685
20240403,140800,17881181700,27300,27300,27350,27300,1715
20240403,140700,17834358800,27350,27350,27350,27300,496
20240403,140600,17820816350,27350,27350,27350,27300,2226
20240403,140500,17760044400,27350,27300,27350,27300,752
20240403,140400,17739492950,27350,27350,27350,27300,329
20240403,140300,17730506250,27350,27400,27400,27300,1527
20240403,140200,17688745700,27400,27400,27400,27350,1287
20240403,140100,17653502250,27400,27350,27400,27350,102
20240403,140000,17650710450,27400,27400,27400,27350,609
20240403,135900,17634038600,27400,27350,27400,27350,278
20240403,135800,17626434050,27400,27400,27400,27350,1495
20240403,135700,17585505200,27350,27350,27400,27300,407
20240403,135600,17574372600,27350,27300,27350,27300,992
20240403,135500,17547246250,27250,27300,27350,27250,953
20240403,135400,17521231600,27350,27300,27350,27250,4603
20240403,135300,17395563800,27300,27300,27350,27300,329
20240403,135200,17386581900,27350,27300,27350,27250,722
20240403,135100,17366883800,27300,27200,27300,27200,759
20240403,135000,17346191150,27250,27350,27350,27200,2258
20240403,134900,17284625250,27350,27350,27350,27300,137
20240403,134800,17280881600,27300,27250,27350,27250,733
20240403,134700,17260871800,27300,27300,27300,27250,254
20240403,134600,17253938100,27300,27300,27350,27250,228
20240403,134500,17247716450,27300,27300,27300,27250,450
20240403,134400,17235443700,27300,27250,27300,27200,525
20240403,134300,17221133750,27250,27250,27300,27250,496
20240403,134200,17207617550,27250,27200,27250,27200,3730
20240403,134100,17106100400,27250,27200,27250,27200,1218
20240403,134000,17072923000,27200,27200,27250,27150,6291
20240403,133900,16901830950,27200,27300,27300,27200,2293
20240403,133800,16839346200,27300,27300,27300,27250,451
20240403,133700,16827055700,27300,27350,27350,27250,1063
20240403,133600,16798045250,27350,27350,27400,27300,1248
20240403,133500,16763926650,27350,27350,27350,27300,1263
20240403,133400,16729430750,27300,27350,27350,27300,363
20240403,133300,16719503100,27400,27350,27400,27350,507
20240403,133200,16705636100,27350,27400,27400,27350,48
20240403,133100,16704320950,27400,27400,27400,27350,739
20240403,133000,16684100750,27400,27400,27400,27350,32
20240403,132900,16683224000,27400,27450,27450,27400,717
20240403,132800,16663571700,27450,27450,27450,27400,1114
20240403,132700,16633039500,27450,27450,27450,27400,221
20240403,132600,16626975950,27450,27350,27450,27350,489
20240403,132500,16613575650,27400,27300,27400,27250,1517
20240403,132400,16572050950,27300,27350,27350,27300,2291
20240403,132300,16509453900,27300,27350,27350,27300,711
20240403,132200,16490037550,27350,27350,27400,27350,913
20240403,132100,16465055800,27350,27450,27450,27350,2433
20240403,132000,16398390150,27450,27450,27450,27400,119
20240403,131900,16395125050,27450,27500,27500,27400,1622
20240403,131800,16350613800,27500,27400,27500,27400,607
20240403,131700,16333962400,27450,27450,27450,27400,1972
20240403,131600,16279832900,27400,27400,27450,27400,313
20240403,131500,16271253150,27400,27450,27450,27400,1374
20240403,131400,16233604800,27450,27400,27450,27400,363
20240403,131300,16223647750,27450,27400,27450,27350,1809
20240403,131200,16174097600,27400,27400,27450,27300,18486
20240403,131100,15668338650,27450,27450,27450,27400,1644
20240403,131000,15623215850,27400,27400,27450,27350,1023
20240403,130900,15595180900,27400,27400,27400,27350,1123
20240403,130800,15564448250,27350,27350,27400,27300,1254
20240403,130700,15530101700,27350,27250,27350,27200,2952
20240403,130600,15449504400,27200,27200,27250,27200,575
20240403,130500,15433862300,27200,27250,27250,27200,2601
20240403,130400,15363104300,27200,27250,27250,27200,385
20240403,130300,15352619350,27250,27250,27300,27250,1370
20240403,130200,15315277400,27300,27350,27350,27250,2747
20240403,130100,15240290950,27300,27300,27350,27300,546
20240403,130000,15225380100,27300,27300,27350,27300,562
20240403,125900,15210029250,27300,27350,27350,27300,460
20240403,125800,15197468050,27350,27350,27350,27300,452
20240403,125700,15185114150,27350,27300,27350,27300,335
20240403,125600,15175966300,27300,27300,27350,27300,2137
20240403,125500,15117622100,27300,27250,27300,27250,278
20240403,125400,15110043050,27250,27250,27300,27200,274
20240403,125300,15102580050,27250,27200,27250,27150,2924
20240403,125200,15023025650,27150,27150,27200,27100,3728
20240403,125100,14921803350,27100,27150,27150,27100,88
20240403,125000,14919418400,27150,27100,27150,27100,247
20240403,124900,14912722750,27150,27050,27150,27050,382
20240403,124800,14902370850,27100,27100,27100,27050,686
20240403,124700,14883780900,27100,27100,27100,27050,285
20240403,124600,14876060750,27100,27100,27100,27050,346
20240403,124500,14866686050,27100,27150,27150,27100,107
20240403,124400,14863785700,27150,27100,27150,27100,609
20240403,124300,14847281350,27100,27100,27100,27050,446
20240403,124200,14835195350,27100,27050,27100,27050,349
20240403,124100,14825746850,27050,27050,27100,27050,536
20240403,124000,14811242100,27050,27050,27050,27050,620
20240403,123900,14794471100,27100,27050,27100,27000,231
20240403,123800,14788222650,27050,27000,27050,27000,558
20240403,123700,14773129500,27050,27050,27100,27000,520
20240403,123600,14759070600,27050,27000,27050,27000,1314
20240403,123500,14723562300,27000,27050,27050,27000,162
20240403,123400,14719183550,27050,27050,27050,27000,596
20240403,123300,14703065900,27050,27050,27100,27050,86
20240403,123200,14700738950,27050,27050,27050,27050,109
20240403,123100,14697790500,27050,27100,27100,27050,166
20240403,123000,14693297500,27050,27050,27100,27050,1714
20240403,122900,14646932200,27100,27100,27100,27050,453
20240403,122800,14634660300,27100,27100,27100,27050,422
20240403,122700,14623224600,27100,27100,27100,27050,730
20240403,122600,14603450600,27100,27150,27150,27100,866
20240403,122500,14579940650,27100,27150,27150,27100,12
20240403,122400,14579615400,27100,27100,27150,27100,970
20240403,122300,14553311850,27150,27100,27150,27050,650
20240403,122200,14535701900,27100,27100,27100,27050,501
20240403,122100,14522137550,27050,27100,27100,27050,408
20240403,122000,14511080900,27100,27050,27100,27050,1489
20240403,121900,14470801650,27050,27050,27100,27050,1261
20240403,121800,14436669500,27050,27000,27050,27000,1613
20240403,121700,14393038350,27050,27000,27050,27000,152
20240403,121600,14388934300,27000,27000,27050,27000,428
20240403,121500,14377377300,27000,27000,27050,27000,219
20240403,121400,14371460400,27000,27000,27050,27000,4339
20240403,121300,14254277400,27000,26950,27000,26950,201
20240403,121200,14248857100,26950,27000,27000,26950,294
20240403,121100,14240927900,26950,27000,27000,26950,42
20240403,121000,14239795700,27000,26950,27000,26900,865
20240403,120900,14216513350,26950,26900,26950,26850,11808
20240403,120800,13898867800,26900,27000,27000,26900,3040
20240403,120700,13816872350,27000,27050,27050,27000,283
20240403,120600,13809221450,27050,27000,27050,27000,64
20240403,120500,13807492000,27050,27000,27050,27000,302
20240403,120400,13799331900,27000,27050,27050,27000,84
20240403,120300,13797060550,27050,27000,27050,27000,152
20240403,120200,13792951350,27000,27050,27050,27000,212
20240403,120100,13787222050,27050,27000,27050,27000,117
20240403,120000,13784062850,27000,27000,27050,26950,2492
20240403,115900,13716782850,26950,26950,27000,26950,579
20240403,115800,13701164250,27000,26950,27000,26950,388
20240403,115700,13690707400,26950,27000,27000,26950,94
20240403,115600,13688173950,26950,26950,26950,26900,277
20240403,115500,13680720100,26950,27000,27000,26900,1367
20240403,115400,13643877250,26950,26950,27000,26950,585
20240403,115300,13628111450,27000,27050,27050,26950,777
20240403,115200,13607132550,27050,27000,27050,26950,2038
20240403,115100,13552117650,26950,27000,27000,26950,811
20240403,115000,13530258200,27000,27000,27000,26950,733
20240403,114900,13510492450,27000,27000,27000,26950,752
20240403,114800,13490221050,27050,27050,27050,27000,325
20240403,114700,13481439850,27000,27000,27050,27000,551
20240403,114600,13466561500,27000,27000,27000,26950,1472
20240403,114500,13426819100,27000,27000,27000,26950,300
20240403,114400,13418728250,26950,27000,27000,26950,2797
20240403,114300,13343343050,27000,27000,27000,26950,545
20240403,114200,13328628250,27000,26950,27000,26950,328
20240403,114100,13319778050,26950,26950,27000,26950,76
20240403,114000,13317728900,26950,26950,27000,26950,649
20240403,113900,13300233800,27000,27000,27000,26900,1627
20240403,113800,13256369850,26950,26950,27000,26950,669
20240403,113700,13238340150,27000,26950,27000,26900,704
20240403,113600,13219362000,26900,27000,27000,26900,3339
20240403,113500,13129332650,27000,27000,27000,26950,1080
20240403,113400,13100181650,27000,27000,27000,26950,444
20240403,113300,13088195300,27000,26950,27000,26950,655
20240403,113200,13070532200,26950,26950,27000,26950,173
20240403,113100,13065869800,26950,27000,27000,26950,687
20240403,113000,13047329050,26950,26900,26950,26900,590
20240403,112900,13031440300,26950,27000,27000,26900,1204
20240403,112800,12999038400,26950,26950,27000,26850,7557
20240403,112700,12795712300,26950,26950,27000,26950,4346
20240403,112600,12678507500,26950,26900,26950,26900,537
20240403,112500,12664054900,26900,26900,26950,26900,1548
20240403,112400,12622364250,26950,26900,26950,26900,755
20240403,112300,12602029600,26950,26900,26950,26900,479
20240403,112200,12589134400,26950,26900,26950,26900,981
20240403,112100,12562733050,26950,26900,26950,26900,3454
20240403,112000,12469796950,26950,26950,26950,26900,1794
20240403,111900,12421467600,26950,26950,26950,26900,462
20240403,111800,12409028800,26900,26950,27000,26900,1425
20240403,111700,12370627550,26950,26950,27000,26900,947
20240403,111600,12345127550,26900,26900,26950,26900,794
20240403,111500,12323765750,26950,27000,27050,26900,12756
20240403,111400,11979456700,27050,27000,27050,27000,2526
20240403,111300,11911147500,27000,27000,27050,27000,488
20240403,111200,11897969850,27000,27000,27050,27000,1217
20240403,111100,11865092850,27050,27000,27050,27000,320
20240403,111000,11856441500,27000,27050,27050,27000,1804
20240403,110900,11807702750,27050,27100,27100,27050,240
20240403,110800,11801210600,27050,27050,27150,27050,204
20240403,110700,11795691450,27050,27050,27100,27000,4002
20240403,110600,11687428600,27050,27100,27100,27050,1015
20240403,110500,11659923250,27100,27200,27200,27100,529
20240403,110400,11645576850,27150,27100,27200,27100,539
20240403,110300,11630961800,27100,27150,27150,27100,1341
20240403,110200,11594588900,27150,27150,27150,27100,696
20240403,110100,11575720250,27150,27200,27350,27100,3739
20240403,110000,11474065600,27200,27150,27200,27150,99
20240403,105900,11471374900,27150,27150,27150,27100,1272
20240403,105800,11436880100,27100,27150,27200,27100,2196
20240403,105700,11377263900,27150,27200,27250,27150,2417
20240403,105600,11311521950,27200,27200,27250,27200,1156
20240403,105500,11280077350,27150,27250,27250,27150,1308
20240403,105400,11244492450,27250,27250,27300,27250,1976
20240403,105300,11190646100,27250,27300,27300,27200,582
20240403,105200,11174796000,27250,27250,27300,27250,222
20240403,105100,11168746000,27250,27200,27300,27200,524
20240403,105000,11154473250,27200,27250,27300,27150,2252
20240403,104900,11093122350,27250,27250,27250,27200,445
20240403,104800,11081017700,27250,27200,27250,27200,300
20240403,104700,11072856350,27250,27200,27300,27200,120
20240403,104600,11069586100,27200,27200,27300,27200,840
20240403,104500,11046721800,27200,27200,27250,27200,283
20240403,104400,11039022500,27200,27200,27250,27200,1149
20240403,104300,11007756200,27200,27250,27350,27200,2958
20240403,104200,10927273300,27250,27300,27350,27250,3724
20240403,104100,10825746350,27300,27300,27300,27250,381
20240403,104000,10815350050,27350,27350,27400,27200,1277
20240403,103900,10780553300,27400,27300,27400,27300,1586
20240403,103800,10737238100,27350,27350,27350,27300,1140
20240403,103700,10706098150,27350,27300,27350,27300,292
20240403,103600,10698115950,27300,27450,27450,27300,1595
20240403,103500,10654419350,27450,27400,27450,27400,541
20240403,103400,10639580700,27400,27400,27450,27350,2314
20240403,103300,10576175300,27400,27400,27450,27350,3309
20240403,103200,10485452550,27400,27300,27400,27250,2450
20240403,103100,10418467600,27300,27300,27300,27250,3397
20240403,103000,10325739300,27300,27200,27300,27200,2108
20240403,102900,10268302150,27200,27250,27250,27200,1568
20240403,102800,10225639400,27250,27250,27250,27200,1192
20240403,102700,10193161500,27200,27200,27250,27200,495
20240403,102600,10179689350,27200,27150,27200,27150,2428
20240403,102500,10113694100,27100,27150,27150,27100,451
20240403,102400,10101470900,27150,27100,27150,27100,630
20240403,102300,10084395800,27100,27100,27200,27100,639
20240403,102200,10067051800,27100,27000,27150,27000,1535
20240403,102100,10025508000,27000,27050,27100,27000,2904
20240403,102000,9947052700,27050,27100,27100,27050,1353
20240403,101900,9910453850,27100,27100,27100,27050,1625
20240403,101800,9866495600,27100,27050,27100,27050,1550
20240403,101700,9824564850,27100,27150,27150,27050,3271
20240403,101600,9735938150,27150,27150,27200,27100,973
20240403,101500,9709536700,27150,27150,27200,27150,494
20240403,101400,9696124500,27150,27150,27150,27100,629
20240403,101300,9679052400,27150,27150,27200,27150,136
20240403,101200,9675359550,27150,27200,27200,27150,1203
20240403,101100,9642690250,27200,27150,27200,27100,1507
20240403,101000,9601724400,27150,27150,27150,27100,967
20240403,100900,9575508150,27150,27100,27150,27100,2413
20240403,100800,9510114850,27100,27150,27150,27100,1193
20240403,100700,9477752000,27150,27100,27150,27100,424
20240403,100600,9466259550,27150,27100,27200,27100,673
20240403,100500,9447993800,27150,27100,27200,27050,1808
20240403,100400,9398941350,27100,27100,27150,27100,1693
20240403,100300,9353046100,27100,27200,27200,27100,1461
20240403,100200,9313443450,27200,27200,27250,27100,1508
20240403,100100,9272482750,27150,27200,27200,27150,2956
20240403,100000,9192210550,27250,27150,27250,27100,3928
20240403,095900,9085394000,27150,27150,27200,27100,2245
20240403,095800,9024441850,27100,27050,27150,27050,807
20240403,095700,9002585150,27100,27100,27150,27050,2730
20240403,095600,8928600800,27100,27000,27100,26950,8479
20240403,095500,8699545350,27000,26950,27000,26950,1203
20240403,095400,8667095300,26950,26950,27000,26900,1837
20240403,095300,8617598750,26950,27000,27000,26900,2825
20240403,095200,8541481650,27000,26950,27000,26900,6185
20240403,095100,8374714350,26950,27000,27050,26950,1445
20240403,095000,8335711500,27000,26950,27050,26950,1646
20240403,094900,8291268300,27000,27000,27100,26950,1891
20240403,094800,8240194500,27000,26950,27000,26950,1848
20240403,094700,8190341100,26950,26950,27000,26900,4554
20240403,094600,8067534450,26950,26900,27000,26850,2360
20240403,094500,8004040250,26900,26850,27000,26800,9298
20240403,094400,7754269000,26900,27000,27000,26900,12186
20240403,094300,7426249300,26950,27050,27050,26950,2813
20240403,094200,7350262600,27100,27050,27150,26950,2334
20240403,094100,7287201950,27050,27200,27200,27000,13751
20240403,094000,6915154300,27150,27150,27200,27100,3398
20240403,093900,6822884300,27200,27150,27200,27100,1909
20240403,093800,6771071150,27150,27250,27300,27100,3129
20240403,093700,6685996150,27300,27250,27300,27150,2264
20240403,093600,6624320700,27250,27200,27250,27150,1282
20240403,093500,6589443400,27200,27250,27250,27050,4648
20240403,093400,6463403400,27200,27250,27300,27200,2170
20240403,093300,6404320700,27200,27200,27250,27050,8434
20240403,093200,6174909800,27150,27000,27200,27000,2934
20240403,093100,6095487200,27000,27000,27050,27000,6530
20240403,093000,5919087700,27000,27050,27100,27000,2752
20240403,092900,5844764000,27050,27200,27200,26900,37943
20240403,092800,4819318300,27150,27300,27300,27150,8825
20240403,092700,4579326300,27250,27400,27450,27250,3924
20240403,092600,4472217700,27450,27450,27450,27250,3039
20240403,092500,4389172550,27350,27350,27450,27350,4526
20240403,092400,4265168350,27350,27400,27400,27300,3804
20240403,092300,4161207600,27350,27400,27500,27350,5036
20240403,092200,4023130400,27450,27500,27550,27400,5310
20240403,092100,3877468400,27500,27450,27500,27400,2327
20240403,092000,3813567150,27450,27500,27550,27400,2462
20240403,091900,3745945750,27450,27400,27500,27300,6550
20240403,091800,3566550150,27400,27350,27450,27250,3902
20240403,091700,3459994100,27350,27300,27350,27200,2678
20240403,091600,3386948450,27250,27200,27350,27150,11397
20240403,091500,3076396250,27250,27450,27450,27200,10573
20240403,091400,2787705750,27450,27450,27550,27400,2988
20240403,091300,2705774050,27550,27450,27550,27400,2945
20240403,091200,2624916650,27400,27400,27450,27350,4177
20240403,091100,2510501400,27400,27400,27550,27300,10130
20240403,091000,2232742300,27400,27500,27500,27350,9176
20240403,090900,1981302350,27500,27600,27600,27500,9185
20240403,090800,1728542950,27600,27650,27700,27550,6673
20240403,090700,1544400450,27650,27750,27800,27650,5953
20240403,090600,1379433050,27750,28100,28100,27700,8436
20240403,090500,1144937350,28000,27850,28100,27800,1892
20240403,090400,1092084000,27850,27850,27950,27750,5779
20240403,090300,931274850,27850,27900,27900,27800,2854
20240403,090200,851804500,27900,27800,27900,27700,7900
20240403,090100,632268300,27800,28100,28150,27750,12151
20240403,090000,293318000,28100,28150,28300,28050,10311