KissMeData/087010/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194200,5661744500,27100,27100,27100,27100,1876
20240403,194100,5661744500,27100,27100,27100,27100,0
20240403,194000,5661744500,27100,27100,27100,27100,0
20240403,193900,5661744500,27100,27100,27100,27100,0
20240403,193800,5661744500,27100,27100,27100,27100,0
20240403,193700,5661744500,27100,27100,27100,27100,0
20240403,193600,5661744500,27100,27100,27100,27100,0
20240403,193500,5661744500,27100,27100,27100,27100,0
20240403,193400,5661744500,27100,27100,27100,27100,0
20240403,193300,5661744500,27100,27100,27100,27100,0
20240403,193200,5661744500,27100,27100,27100,27100,0
20240403,193100,5661744500,27100,27100,27100,27100,0
20240403,193000,5661744500,27100,27100,27100,27100,0
20240403,192900,5661744500,27100,27100,27100,27100,0
20240403,192800,5661744500,27100,27100,27100,27100,0
20240403,192700,5661744500,27100,27100,27100,27100,0
20240403,192600,5661744500,27100,27100,27100,27100,0
20240403,192500,5661744500,27100,27100,27100,27100,0
20240403,192400,5661744500,27100,27100,27100,27100,0
20240403,192300,5661744500,27100,27100,27100,27100,0
20240403,192200,5661744500,27100,27100,27100,27100,0
20240403,192100,5661744500,27100,27100,27100,27100,0
20240403,192000,5661744500,27100,27100,27100,27100,0
20240403,191900,5661744500,27100,27100,27100,27100,0
20240403,191800,5661744500,27100,27100,27100,27100,0
20240403,191700,5661744500,27100,27100,27100,27100,0
20240403,191600,5661744500,27100,27100,27100,27100,0
20240403,191500,5661744500,27100,27100,27100,27100,0
20240403,191400,5661744500,27100,27100,27100,27100,0
20240403,191300,5661744500,27100,27100,27100,27100,0
20240403,191200,5661744500,27100,27100,27100,27100,1876
20240403,191100,5661744500,27100,27100,27100,27100,0
20240403,191000,5661744500,27100,27100,27100,27100,0
20240403,190900,5661744500,27100,27100,27100,27100,0
20240403,190800,5661744500,27100,27100,27100,27100,0
20240403,190700,5661744500,27100,27100,27100,27100,0
20240403,190600,5661744500,27100,27100,27100,27100,0
20240403,190500,5661744500,27100,27100,27100,27100,0
20240403,190400,5661744500,27100,27100,27100,27100,0
20240403,190300,5661744500,27100,27100,27100,27100,0
20240403,190200,5661744500,27100,27100,27100,27100,0
20240403,190100,5661744500,27100,27100,27100,27100,0
20240403,190000,5661744500,27100,27100,27100,27100,0
20240403,185900,5661744500,27100,27100,27100,27100,0
20240403,185800,5661744500,27100,27100,27100,27100,0
20240403,185700,5661744500,27100,27100,27100,27100,0
20240403,185600,5661744500,27100,27100,27100,27100,0
20240403,185500,5661744500,27100,27100,27100,27100,0
20240403,185400,5661744500,27100,27100,27100,27100,0
20240403,185300,5661744500,27100,27100,27100,27100,0
20240403,185200,5661744500,27100,27100,27100,27100,0
20240403,185100,5661744500,27100,27100,27100,27100,0
20240403,185000,5661744500,27100,27100,27100,27100,0
20240403,184900,5661744500,27100,27100,27100,27100,0
20240403,184800,5661744500,27100,27100,27100,27100,0
20240403,184700,5661744500,27100,27100,27100,27100,0
20240403,184600,5661744500,27100,27100,27100,27100,0
20240403,184500,5661744500,27100,27100,27100,27100,0
20240403,184400,5661744500,27100,27100,27100,27100,0
20240403,184300,5661744500,27100,27100,27100,27100,0
20240403,184200,5661744500,27100,27100,27100,27100,1876
20240403,184100,5661744500,27100,27100,27100,27100,0
20240403,184000,5661744500,27100,27100,27100,27100,0
20240403,183900,5661744500,27100,27100,27100,27100,0
20240403,183800,5661744500,27100,27100,27100,27100,0
20240403,183700,5661744500,27100,27100,27100,27100,0
20240403,183600,5661744500,27100,27100,27100,27100,0
20240403,183500,5661744500,27100,27100,27100,27100,0
20240403,183400,5661744500,27100,27100,27100,27100,0
20240403,183300,5661744500,27100,27100,27100,27100,0
20240403,183200,5661744500,27100,27100,27100,27100,0
20240403,183100,5661744500,27100,27100,27100,27100,0
20240403,183000,5661744500,27100,27100,27100,27100,0
20240403,182900,5661744500,27100,27100,27100,27100,0
20240403,182800,5661744500,27100,27100,27100,27100,0
20240403,182700,5661744500,27100,27100,27100,27100,0
20240403,182600,5661744500,27100,27100,27100,27100,0
20240403,182500,5661744500,27100,27100,27100,27100,0
20240403,182400,5661744500,27100,27100,27100,27100,0
20240403,182300,5661744500,27100,27100,27100,27100,0
20240403,182200,5661744500,27100,27100,27100,27100,0
20240403,182100,5661744500,27100,27100,27100,27100,0
20240403,182000,5661744500,27100,27100,27100,27100,0
20240403,181900,5661744500,27100,27100,27100,27100,0
20240403,181800,5661744500,27100,27100,27100,27100,0
20240403,181700,5661744500,27100,27100,27100,27100,0
20240403,181600,5661744500,27100,27100,27100,27100,0
20240403,181500,5661744500,27100,27100,27100,27100,0
20240403,181400,5661744500,27100,27100,27100,27100,0
20240403,181300,5661744500,27100,27100,27100,27100,0
20240403,181200,5661744500,27100,27100,27100,27100,1876
20240403,181100,5661744500,27100,27100,27100,27100,0
20240403,181000,5661744500,27100,27100,27100,27100,0
20240403,180900,5661744500,27100,27100,27100,27100,0
20240403,180800,5661744500,27100,27100,27100,27100,0
20240403,180700,5661744500,27100,27100,27100,27100,0
20240403,180600,5661744500,27100,27100,27100,27100,0
20240403,180500,5661744500,27100,27100,27100,27100,0
20240403,180400,5661744500,27100,27100,27100,27100,0
20240403,180300,5661744500,27100,27100,27100,27100,0
20240403,180200,5661744500,27100,27100,27100,27100,0
20240403,180100,5661744500,27100,27100,27100,27100,0
20240403,180000,5661744500,27100,27100,27100,27100,0
20240403,175900,5661744500,27100,27100,27100,27100,0
20240403,175800,5661744500,27100,27100,27100,27100,0
20240403,175700,5661744500,27100,27100,27100,27100,0
20240403,175600,5661744500,27100,27100,27100,27100,0
20240403,175500,5661744500,27100,27100,27100,27100,0
20240403,175400,5661744500,27100,27100,27100,27100,0
20240403,175300,5661744500,27100,27100,27100,27100,0
20240403,175200,5661744500,27100,27100,27100,27100,0
20240403,175100,5661744500,27100,27100,27100,27100,0
20240403,175000,5661744500,27100,27100,27100,27100,0
20240403,174900,5661744500,27100,27100,27100,27100,0
20240403,174800,5661744500,27100,27100,27100,27100,0
20240403,174700,5661744500,27100,27100,27100,27100,0
20240403,174600,5661744500,27100,27100,27100,27100,0
20240403,174500,5661744500,27100,27100,27100,27100,0
20240403,174400,5661744500,27100,27100,27100,27100,0
20240403,174300,5661744500,27100,27100,27100,27100,0
20240403,174200,5661744500,27100,27100,27100,27100,1876
20240403,174100,5661744500,27100,27100,27100,27100,0
20240403,174000,5661744500,27100,27100,27100,27100,0
20240403,173900,5661744500,27100,27100,27100,27100,0
20240403,173800,5661744500,27100,27100,27100,27100,0
20240403,173700,5661744500,27100,27100,27100,27100,0
20240403,173600,5661744500,27100,27100,27100,27100,0
20240403,173500,5661744500,27100,27100,27100,27100,0
20240403,173400,5661744500,27100,27100,27100,27100,0
20240403,173300,5661744500,27100,27100,27100,27100,0
20240403,173200,5661744500,27100,27100,27100,27100,0
20240403,173100,5661744500,27100,27100,27100,27100,0
20240403,173000,5661744500,27100,27100,27100,27100,0
20240403,172900,5661744500,27100,27100,27100,27100,0
20240403,172800,5661744500,27100,27100,27100,27100,0
20240403,172700,5661744500,27100,27100,27100,27100,0
20240403,172600,5661744500,27100,27100,27100,27100,0
20240403,172500,5661744500,27100,27100,27100,27100,0
20240403,172400,5661744500,27100,27100,27100,27100,0
20240403,172300,5661744500,27100,27100,27100,27100,0
20240403,172200,5661744500,27100,27100,27100,27100,0
20240403,172100,5661744500,27100,27100,27100,27100,0
20240403,172000,5661744500,27100,27100,27100,27100,0
20240403,171900,5661744500,27100,27100,27100,27100,0
20240403,171800,5661744500,27100,27100,27100,27100,0
20240403,171700,5661744500,27100,27100,27100,27100,0
20240403,171600,5661744500,27100,27100,27100,27100,0
20240403,171500,5661744500,27100,27100,27100,27100,0
20240403,171400,5661744500,27100,27100,27100,27100,0
20240403,171300,5661744500,27100,27100,27100,27100,0
20240403,171200,5661744500,27100,27100,27100,27100,1876
20240403,171100,5661744500,27100,27100,27100,27100,0
20240403,171000,5661744500,27100,27100,27100,27100,0
20240403,170900,5661744500,27100,27100,27100,27100,0
20240403,170800,5661744500,27100,27100,27100,27100,0
20240403,170700,5661744500,27100,27100,27100,27100,0
20240403,170600,5661744500,27100,27100,27100,27100,0
20240403,170500,5661744500,27100,27100,27100,27100,0
20240403,170400,5661744500,27100,27100,27100,27100,0
20240403,170300,5661744500,27100,27100,27100,27100,0
20240403,170200,5661744500,27100,27100,27100,27100,0
20240403,170100,5661744500,27100,27100,27100,27100,0
20240403,170000,5661744500,27100,27100,27100,27100,0
20240403,165900,5661744500,27100,27100,27100,27100,0
20240403,165800,5661744500,27100,27100,27100,27100,0
20240403,165700,5661744500,27100,27100,27100,27100,0
20240403,165600,5661744500,27100,27100,27100,27100,0
20240403,165500,5661744500,27100,27100,27100,27100,0
20240403,165400,5661744500,27100,27100,27100,27100,0
20240403,165300,5661744500,27100,27100,27100,27100,0
20240403,165200,5661744500,27100,27100,27100,27100,0
20240403,165100,5661744500,27100,27100,27100,27100,0
20240403,165000,5661744500,27100,27100,27100,27100,0
20240403,164900,5661744500,27100,27100,27100,27100,0
20240403,164800,5661744500,27100,27100,27100,27100,0
20240403,164700,5661744500,27100,27100,27100,27100,0
20240403,164600,5661744500,27100,27100,27100,27100,0
20240403,164500,5661744500,27100,27100,27100,27100,0
20240403,164400,5661744500,27100,27100,27100,27100,0
20240403,164300,5661744500,27100,27100,27100,27100,0
20240403,164200,5661744500,27100,27100,27100,27100,1876
20240403,164100,5661744500,27100,27100,27100,27100,0
20240403,164000,5661744500,27100,27100,27100,27100,0
20240403,163900,5661744500,27100,27100,27100,27100,0
20240403,163800,5661744500,27100,27100,27100,27100,0
20240403,163700,5661744500,27100,27100,27100,27100,0
20240403,163600,5661744500,27100,27100,27100,27100,0
20240403,163500,5661744500,27100,27100,27100,27100,0
20240403,163400,5661744500,27100,27100,27100,27100,0
20240403,163300,5661744500,27100,27100,27100,27100,0
20240403,163200,5661744500,27100,27100,27100,27100,0
20240403,163100,5661744500,27100,27100,27100,27100,0
20240403,163000,5661744500,27100,27100,27100,27100,0
20240403,162900,5661744500,27100,27100,27100,27100,0
20240403,162800,5661744500,27100,27100,27100,27100,0
20240403,162700,5661744500,27100,27100,27100,27100,0
20240403,162600,5661744500,27100,27100,27100,27100,0
20240403,162500,5661744500,27100,27100,27100,27100,0
20240403,162400,5661744500,27100,27100,27100,27100,0
20240403,162300,5661744500,27100,27100,27100,27100,0
20240403,162200,5661744500,27100,27100,27100,27100,0
20240403,162100,5661744500,27100,27100,27100,27100,0
20240403,162000,5661744500,27100,27100,27100,27100,0
20240403,161900,5661744500,27100,27100,27100,27100,0
20240403,161800,5661744500,27100,27100,27100,27100,0
20240403,161700,5661744500,27100,27100,27100,27100,0
20240403,161600,5661744500,27100,27100,27100,27100,0
20240403,161500,5661744500,27100,27100,27100,27100,0
20240403,161400,5661744500,27100,27100,27100,27100,0
20240403,161300,5661744500,27100,27100,27100,27100,0
20240403,161200,5661744500,27100,27100,27100,27100,1876
20240403,161100,5661744500,27100,27100,27100,27100,0
20240403,161000,5661744500,27100,27100,27100,27100,0
20240403,160900,5661744500,27100,27100,27100,27100,0
20240403,160800,5661744500,27100,27100,27100,27100,0
20240403,160700,5661744500,27100,27100,27100,27100,0
20240403,160600,5661744500,27100,27100,27100,27100,0
20240403,160500,5661744500,27100,27100,27100,27100,0
20240403,160400,5661744500,27100,27100,27100,27100,0
20240403,160300,5661744500,27100,27100,27100,27100,0
20240403,160200,5661744500,27100,27100,27100,27100,0
20240403,160100,5661744500,27100,27100,27100,27100,0
20240403,160000,5661744500,27100,27100,27100,27100,0
20240403,155900,5661744500,27100,27100,27100,27100,0
20240403,155800,5661744500,27100,27100,27100,27100,0
20240403,155700,5661744500,27100,27100,27100,27100,0
20240403,155600,5661744500,27100,27100,27100,27100,0
20240403,155500,5661744500,27100,27100,27100,27100,0
20240403,155400,5661744500,27100,27100,27100,27100,0
20240403,155300,5661744500,27100,27100,27100,27100,0
20240403,155200,5661744500,27100,27100,27100,27100,0
20240403,155100,5661744500,27100,27100,27100,27100,0
20240403,155000,5661744500,27100,27100,27100,27100,0
20240403,154900,5661744500,27100,27100,27100,27100,0
20240403,154800,5661744500,27100,27100,27100,27100,0
20240403,154700,5661744500,27100,27100,27100,27100,0
20240403,154600,5661744500,27100,27100,27100,27100,0
20240403,154500,5661744500,27100,27100,27100,27100,0
20240403,154400,5661744500,27100,27100,27100,27100,0
20240403,154300,5661744500,27100,27100,27100,27100,0
20240403,154200,5661744500,27100,27100,27100,27100,1876
20240403,154100,5661744500,27100,27100,27100,27100,0
20240403,154000,5661744500,27100,27100,27100,27100,0
20240403,153900,5661744500,27100,27100,27100,27100,0
20240403,153800,5661744500,27100,27100,27100,27100,0
20240403,153700,5661744500,27100,27100,27100,27100,0
20240403,153600,5661744500,27100,27100,27100,27100,0
20240403,153500,5661744500,27100,27100,27100,27100,0
20240403,153400,5661744500,27100,27100,27100,27100,0
20240403,153300,5661744500,27100,27100,27100,27100,0
20240403,153200,5661744500,27100,27100,27100,27100,0
20240403,153100,5661744500,27100,27100,27100,27100,0
20240403,153000,5661744500,27100,27100,27100,27100,1876
20240403,152900,5610904900,27050,27050,27050,27050,0
20240403,152800,5610904900,27050,27050,27050,27050,0
20240403,152700,5610904900,27050,27050,27050,27050,0
20240403,152600,5610904900,27050,27050,27050,27050,0
20240403,152500,5610904900,27050,27050,27050,27050,0
20240403,152400,5610904900,27050,27050,27050,27050,0
20240403,152300,5610904900,27050,27050,27050,27050,0
20240403,152200,5610904900,27050,27050,27050,27050,0
20240403,152100,5610904900,27050,27050,27050,27050,0
20240403,152000,5610904900,27050,27050,27050,27050,0
20240403,151900,5610904900,27050,27050,27100,27000,1759
20240403,151800,5563378550,27050,27050,27100,27050,32
20240403,151700,5562512750,27100,27150,27150,27000,1206
20240403,151600,5529881050,27150,27200,27200,27150,463
20240403,151500,5517308100,27150,27150,27200,27150,596
20240403,151400,5501121800,27150,27150,27150,27150,143
20240403,151300,5497239350,27150,27150,27150,27150,76
20240403,151200,5495175950,27150,27200,27200,27150,384
20240403,151100,5484749750,27200,27150,27200,27150,849
20240403,151000,5461685650,27150,27150,27150,27150,973
20240403,150900,5435268700,27200,27200,27200,27150,193
20240403,150800,5430020950,27150,27200,27200,27150,213
20240403,150700,5424231000,27200,27200,27200,27200,201
20240403,150600,5418763800,27200,27200,27200,27200,231
20240403,150500,5412480600,27200,27150,27200,27150,123
20240403,150400,5409136650,27200,27200,27200,27150,619
20240403,150300,5392321750,27200,27100,27200,27100,551
20240403,150200,5377376450,27100,27200,27200,27100,98
20240403,150100,5374711850,27200,27150,27200,27100,983
20240403,150000,5348036750,27150,27200,27200,27150,269
20240403,145900,5340728250,27200,27250,27250,27200,181
20240403,145800,5335800200,27200,27150,27300,27150,892
20240403,145700,5311521200,27100,27150,27150,27100,317
20240403,145600,5302915700,27150,27100,27200,27050,1628
20240403,145500,5258767350,27050,27050,27100,27050,886
20240403,145400,5234795750,27050,27100,27100,27050,498
20240403,145300,5221318400,27100,27100,27100,27100,220
20240403,145200,5215356400,27100,27150,27150,27050,656
20240403,145100,5197598700,27150,27100,27150,27050,222
20240403,145000,5191585450,27100,27150,27150,27050,235
20240403,144900,5185215700,27000,27150,27200,27000,2830
20240403,144800,5108644900,27100,27250,27250,27100,1248
20240403,144700,5074794050,27250,27250,27250,27150,1086
20240403,144600,5045276800,27250,27250,27300,27200,200
20240403,144500,5039826800,27250,27300,27300,27250,620
20240403,144400,5022925050,27300,27300,27300,27250,222
20240403,144300,5016869800,27300,27300,27300,27300,129
20240403,144200,5013348100,27250,27250,27300,27250,270
20240403,144100,5005985400,27300,27200,27300,27200,669
20240403,144000,4987750850,27250,27250,27250,27250,204
20240403,143900,4982191850,27250,27250,27250,27200,497
20240403,143800,4968657050,27250,27200,27250,27200,148
20240403,143700,4964624550,27250,27200,27250,27200,210
20240403,143600,4958905450,27250,27250,27250,27250,191
20240403,143500,4953700700,27300,27300,27300,27250,194
20240403,143400,4948404550,27300,27250,27300,27200,359
20240403,143300,4938624750,27250,27250,27250,27200,55
20240403,143200,4937126050,27250,27200,27250,27200,122
20240403,143100,4933803700,27200,27250,27250,27200,143
20240403,143000,4929910350,27250,27300,27300,27200,496
20240403,142900,4916400000,27250,27300,27300,27250,222
20240403,142800,4910347300,27300,27300,27300,27300,61
20240403,142700,4908682000,27300,27300,27300,27250,83
20240403,142600,4906416150,27300,27350,27350,27300,117
20240403,142500,4903220500,27350,27250,27350,27250,428
20240403,142400,4891538550,27300,27250,27350,27250,218
20240403,142300,4885590500,27300,27300,27300,27300,142
20240403,142200,4881713900,27250,27250,27300,27200,176
20240403,142100,4876917900,27200,27250,27250,27200,146
20240403,142000,4872941900,27250,27250,27250,27200,77
20240403,141900,4870843850,27250,27200,27250,27200,143
20240403,141800,4866950450,27200,27300,27300,27200,400
20240403,141700,4856064200,27300,27300,27300,27300,71
20240403,141600,4854125900,27300,27350,27350,27300,68
20240403,141500,4852269150,27350,27350,27350,27300,125
20240403,141400,4848852900,27300,27350,27350,27250,94
20240403,141300,4846286150,27350,27250,27400,27250,2544
20240403,141200,4776717050,27250,27300,27300,27250,552
20240403,141100,4761647500,27300,27300,27300,27250,169
20240403,141000,4757037150,27300,27300,27300,27250,123
20240403,140900,4753679300,27250,27200,27250,27200,111
20240403,140800,4750655700,27200,27300,27300,27200,357
20240403,140700,4740929250,27300,27250,27300,27250,97
20240403,140600,4738282850,27300,27300,27300,27250,395
20240403,140500,4727505850,27250,27250,27250,27200,273
20240403,140400,4720066650,27300,27300,27300,27250,100
20240403,140300,4717337000,27250,27250,27300,27200,426
20240403,140200,4705730800,27300,27250,27300,27250,1094
20240403,140100,4675906700,27250,27250,27250,27150,258
20240403,140000,4668883100,27250,27100,27250,27100,512
20240403,135900,4654951800,27250,27100,27250,27100,1629
20240403,135800,4610667750,27100,27150,27150,27100,181
20240403,135700,4605757000,27150,27100,27150,27100,59
20240403,135600,4604155200,27150,27150,27150,27100,130
20240403,135500,4600629050,27100,27150,27150,27100,56
20240403,135400,4599110200,27150,27150,27150,27150,78
20240403,135300,4596992500,27050,27100,27150,27050,144
20240403,135200,4593093650,27150,27100,27150,27100,242
20240403,135100,4586532150,27100,27050,27100,27050,237
20240403,135000,4580112850,27100,27050,27100,27050,370
20240403,134900,4570103400,27100,27100,27100,27100,76
20240403,134800,4568043800,27050,27150,27150,27050,215
20240403,134700,4562224900,27150,27100,27150,27100,402
20240403,134600,4551325450,27150,27100,27150,27100,69
20240403,134500,4549454550,27050,27100,27150,27050,479
20240403,134400,4536475800,27150,27100,27150,27100,279
20240403,134300,4528913500,27100,27150,27150,27100,332
20240403,134200,4519915200,27100,27150,27150,27100,26
20240403,134100,4519209350,27100,27100,27100,27100,31
20240403,134000,4518369250,27050,27100,27150,27050,99
20240403,133900,4515688500,27150,27100,27150,27100,312
20240403,133800,4507231800,27100,27150,27150,27100,193
20240403,133700,4502000450,27150,27150,27150,27150,223
20240403,133600,4495946000,27150,27150,27150,27150,4
20240403,133500,4495837400,27150,27100,27150,27050,155
20240403,133400,4491635800,27100,27100,27150,27100,54
20240403,133300,4490172150,27150,27050,27150,27050,94
20240403,133200,4487626750,27100,27100,27150,27100,687
20240403,133100,4469008150,27100,27100,27100,27100,146
20240403,133000,4465051550,27100,27150,27150,27100,68
20240403,132900,4463208700,27150,27100,27150,27100,341
20240403,132800,4453957400,27100,27100,27150,27100,153
20240403,132700,4449809400,27100,27150,27150,27100,374
20240403,132600,4439672800,27100,27150,27150,27100,15
20240403,132500,4439265800,27150,27100,27150,27100,149
20240403,132400,4435226850,27150,27100,27150,27100,326
20240403,132300,4426390950,27100,27200,27200,27100,521
20240403,132200,4412248050,27150,27150,27200,27150,72
20240403,132100,4410293200,27150,27150,27150,27150,57
20240403,132000,4408745650,27150,27100,27150,27100,300
20240403,131900,4400607200,27100,27150,27150,27100,27
20240403,131800,4399874650,27150,27200,27200,27150,277
20240403,131700,4392353050,27150,27150,27200,27150,454
20240403,131600,4380008200,27150,27150,27150,27150,50
20240403,131500,4378650700,27200,27150,27200,27150,131
20240403,131400,4375092800,27150,27200,27200,27150,88
20240403,131300,4372701900,27200,27100,27200,27100,87
20240403,131200,4370342400,27100,27100,27200,27100,391
20240403,131100,4359719300,27150,27150,27150,27100,622
20240403,131000,4342862800,27150,27150,27150,27050,221
20240403,130900,4336875750,27150,27150,27150,27150,98
20240403,130800,4334215050,27100,27050,27100,27050,204
20240403,130700,4328692250,27000,27000,27050,27000,561
20240403,130600,4313521100,27000,27000,27000,27000,30
20240403,130500,4312711100,27000,26950,27000,26950,91
20240403,130400,4310257550,27000,27000,27000,26950,213
20240403,130300,4304506600,27000,27000,27000,27000,60
20240403,130200,4302886600,27000,27050,27050,27000,1106
20240403,130100,4273023600,27000,27050,27050,27000,166
20240403,130000,4268540400,27000,27000,27050,27000,509
20240403,125900,4254797300,27000,27100,27100,27000,407
20240403,125800,4243786950,27100,27100,27100,27100,28
20240403,125700,4243028150,27100,27050,27150,27050,25
20240403,125600,4242349800,27050,27050,27050,27000,159
20240403,125500,4238055650,27000,27050,27050,27000,162
20240403,125400,4233676050,27000,27050,27050,27000,247
20240403,125300,4226998000,27050,27050,27050,27050,85
20240403,125200,4224698750,27050,27150,27150,27050,70
20240403,125100,4222805150,27100,27000,27100,27000,161
20240403,125000,4218451300,27000,27050,27050,27000,31
20240403,124900,4217614250,27050,27150,27150,27050,11
20240403,124800,4217315700,27150,27050,27150,26950,1909
20240403,124700,4165830250,27100,27000,27100,27000,68
20240403,124600,4163994150,27000,27100,27200,27000,1951
20240403,124500,4111272800,27200,27250,27250,27200,96
20240403,124400,4108659900,27250,27300,27300,27250,157
20240403,124300,4104377650,27300,27350,27350,27300,557
20240403,124200,4089147150,27300,27300,27300,27300,581
20240403,124100,4073285850,27300,27300,27300,27200,605
20240403,124000,4056769450,27200,27300,27300,27200,346
20240403,123900,4047345550,27200,27200,27300,27200,460
20240403,123800,4034817550,27200,27200,27200,27200,905
20240403,123700,4010201550,27200,27200,27200,27200,612
20240403,123600,3993555150,27200,27150,27200,27150,770
20240403,123500,3972641200,27150,27150,27150,27150,1
20240403,123400,3972614050,27200,27050,27200,27050,138
20240403,123300,3968881000,27100,27100,27100,27100,230
20240403,123200,3962648000,27100,27000,27100,27000,9
20240403,123100,3962404200,27000,27000,27050,27000,360
20240403,123000,3952678500,27100,27000,27100,27000,60
20240403,122900,3951058350,27000,27000,27000,27000,153
20240403,122800,3946927350,27000,27050,27050,27000,182
20240403,122700,3942013250,27050,27050,27050,27000,103
20240403,122600,3939232150,27000,27000,27050,27000,165
20240403,122500,3934777100,27050,27050,27050,27050,11
20240403,122400,3934479550,27050,27150,27200,27050,58
20240403,122300,3932910100,27150,27050,27150,27050,86
20240403,122200,3930583450,27050,27050,27050,27050,100
20240403,122100,3927878450,27200,27100,27200,27050,228
20240403,122000,3921700500,27100,27000,27100,27000,3418
20240403,121900,3829414300,27000,27000,27050,26950,263
20240403,121800,3822312600,27000,27050,27050,27000,147
20240403,121700,3818339100,27100,27100,27100,27050,115
20240403,121600,3815227600,27100,26950,27100,26950,909
20240403,121500,3790729750,26950,27000,27000,26950,970
20240403,121400,3764543250,27050,27050,27050,27050,110
20240403,121300,3761567750,27050,27050,27050,27050,200
20240403,121200,3756157750,27050,27100,27100,27050,120
20240403,121100,3752911250,27100,27100,27100,27100,76
20240403,121000,3750851650,27050,27150,27150,27050,483
20240403,120900,3737780200,27200,27200,27200,27100,601
20240403,120800,3721465700,27200,27250,27250,27150,473
20240403,120700,3708599850,27250,27300,27300,27250,546
20240403,120600,3693701250,27300,27350,27350,27300,117
20240403,120500,3690505650,27350,27400,27400,27350,61
20240403,120400,3688836200,27400,27350,27400,27350,1352
20240403,120300,3651802150,27350,27400,27400,27300,873
20240403,120200,3627902750,27400,27400,27450,27350,1663
20240403,120100,3582329100,27400,27300,27400,27250,4230
20240403,120000,3466610400,27300,27200,27350,27200,1392
20240403,115900,3428659050,27200,27200,27200,27150,145
20240403,115800,3424718150,27150,27250,27250,27150,221
20240403,115700,3418714950,27250,27100,27300,27100,3033
20240403,115600,3336323050,27100,27100,27100,27050,328
20240403,115500,3327448550,27050,27000,27050,27000,1309
20240403,115400,3292045150,27000,27000,27050,27000,396
20240403,115300,3281340350,27000,27000,27000,27000,99
20240403,115200,3278667350,27000,27050,27050,27000,588
20240403,115100,3262788250,27000,27000,27000,27000,179
20240403,115000,3257955250,27000,27050,27050,27000,146
20240403,114900,3254009450,27050,26950,27050,26950,654
20240403,114800,3236342400,26950,26950,26950,26900,119
20240403,114700,3233138700,26900,26950,26950,26900,198
20240403,114600,3227810600,26950,26950,26950,26950,48
20240403,114500,3226517000,26950,26950,27000,26950,238
20240403,114400,3220100550,26950,26950,26950,26900,51
20240403,114300,3218726150,26950,27000,27000,26950,3
20240403,114200,3218645250,26950,26950,27000,26950,94
20240403,114100,3216111900,26950,26950,27000,26950,40
20240403,114000,3215033800,26900,26950,26950,26900,83
20240403,113900,3212800350,26950,26900,26950,26900,52
20240403,113800,3211399000,26950,27000,27000,26950,22
20240403,113700,3210806050,26950,27000,27000,26950,112
20240403,113600,3207787250,27000,26950,27000,26950,83
20240403,113500,3205546800,26900,27000,27000,26900,432
20240403,113400,3193923450,27000,27000,27000,27000,76
20240403,113300,3191871450,27000,26950,27000,26900,756
20240403,113200,3171468750,26900,26950,26950,26900,3
20240403,113100,3171388000,26900,26950,26950,26850,475
20240403,113000,3158611200,27000,26950,27000,26950,261
20240403,112900,3151577150,26900,26950,26950,26900,110
20240403,112800,3148617650,26950,26950,26950,26900,113
20240403,112700,3145575650,26950,26900,26950,26900,89
20240403,112600,3143181450,26900,26900,26900,26900,52
20240403,112500,3141782650,26850,26850,26850,26850,68
20240403,112400,3139956850,26900,26900,26900,26850,114
20240403,112300,3136893250,26900,26800,26900,26800,582
20240403,112200,3121269850,26850,26850,26850,26800,45
20240403,112100,3120061650,26800,26800,26800,26800,100
20240403,112000,3117381650,26850,26850,26850,26800,92
20240403,111900,3114914750,26850,26800,26850,26750,563
20240403,111800,3099851250,26800,26800,26800,26800,107
20240403,111700,3096983650,26800,26850,26850,26800,120
20240403,111600,3093765050,26850,26850,26850,26850,2
20240403,111500,3093711350,26800,26900,26900,26800,756
20240403,111400,3073417150,26950,26950,26950,26950,45
20240403,111300,3072204400,26850,26850,26850,26850,0
20240403,111200,3072204400,26850,26850,26950,26850,130
20240403,111100,3068711650,26900,26850,26900,26850,118
20240403,111000,3065537800,26850,26850,26850,26800,257
20240403,110900,3058643250,26850,26850,26850,26850,164
20240403,110800,3054239850,26850,26850,26850,26850,13
20240403,110700,3053890800,26850,26800,26850,26800,115
20240403,110600,3050806400,26850,26800,26850,26800,42
20240403,110500,3049678750,26900,26800,26900,26750,114
20240403,110400,3046626850,26900,26900,26900,26750,245
20240403,110300,3040067200,26900,26750,26900,26750,144
20240403,110200,3036203750,26750,26850,26900,26750,1807
20240403,110100,2987800150,26900,26900,26900,26800,29
20240403,110000,2987021750,26950,26900,27000,26850,180
20240403,105900,2982177600,26850,26850,26950,26800,27
20240403,105800,2981453350,26800,27000,27000,26800,508
20240403,105700,2967786700,26850,27000,27000,26850,203
20240403,105600,2962324650,26850,27050,27050,26850,302
20240403,105500,2954185600,26950,27000,27100,26900,1049
20240403,105400,2925894750,27000,27100,27100,27000,918
20240403,105300,2901089850,27100,27050,27100,27000,1653
20240403,105200,2856366550,27050,27100,27100,27000,460
20240403,105100,2843914550,27100,27050,27150,27050,1853
20240403,105000,2793727600,27050,26900,27050,26900,1560
20240403,104900,2751601400,26850,26900,26900,26800,145
20240403,104800,2747704400,26850,26900,26900,26850,40
20240403,104700,2746628450,26850,26800,26850,26800,309
20240403,104600,2738340650,26750,26800,26850,26750,319
20240403,104500,2729789000,26800,26800,26850,26800,83
20240403,104400,2727562000,26800,26900,26950,26800,502
20240403,104300,2714045700,26900,26900,26950,26850,646
20240403,104200,2696672700,26750,26850,26900,26700,1102
20240403,104100,2667081000,26850,26750,26850,26700,1202
20240403,104000,2634891600,26700,26650,26750,26650,368
20240403,103900,2625071000,26650,26600,26650,26550,679
20240403,103800,2607022850,26600,26650,26700,26600,446
20240403,103700,2595149950,26700,26600,26700,26600,410
20240403,103600,2584241750,26650,26700,26700,26650,316
20240403,103500,2575811000,26700,26700,26750,26700,200
20240403,103400,2570469950,26700,26750,26800,26700,150
20240403,103300,2566458350,26800,26700,26850,26700,23
20240403,103200,2565842000,26850,26800,26900,26650,590
20240403,103100,2550026400,26700,26650,26800,26650,138
20240403,103000,2546339150,26750,26600,26750,26550,80
20240403,102900,2544203950,26700,26600,26700,26550,2074
20240403,102800,2488996200,26650,26600,26650,26600,40
20240403,102700,2487930250,26650,26600,26650,26600,49
20240403,102600,2486626100,26550,26650,26650,26550,1175
20240403,102500,2455374900,26650,26600,26650,26600,161
20240403,102400,2451084400,26650,26600,26650,26600,470
20240403,102300,2438563300,26650,26700,26700,26600,579
20240403,102200,2423132150,26800,26700,26800,26700,86
20240403,102100,2420833800,26650,26750,26750,26650,118
20240403,102000,2417688000,26700,26700,26700,26650,41
20240403,101900,2416593400,26700,26700,26700,26650,449
20240403,101800,2404625250,26700,26650,26700,26650,185
20240403,101700,2399685800,26700,26650,26700,26650,68
20240403,101600,2397871300,26650,26700,26700,26650,111
20240403,101500,2394911000,26750,26650,26750,26650,50
20240403,101400,2393575350,26650,26650,26650,26600,175
20240403,101300,2388915100,26650,26700,26700,26600,1160
20240403,101200,2358004700,26750,26700,26750,26700,38
20240403,101100,2356988300,26650,26650,26700,26650,139
20240403,101000,2353278900,26650,26750,26800,26650,74
20240403,100900,2351303100,26800,26700,26800,26700,103
20240403,100800,2348548850,26700,26700,26800,26700,102
20240403,100700,2345823700,26650,26800,26800,26650,2048
20240403,100600,2290996700,26850,26950,26950,26800,2276
20240403,100500,2229951250,26950,26850,26950,26850,65
20240403,100400,2228204850,26900,26800,26900,26800,158
20240403,100300,2223960400,26850,26950,26950,26800,695
20240403,100200,2205300850,26950,26950,26950,26850,970
20240403,100100,2179174600,26950,26700,26950,26700,2576
20240403,100000,2109980000,26700,26750,26800,26600,479
20240403,095900,2097179500,26750,26700,26750,26650,464
20240403,095800,2084770200,26650,26650,26700,26500,895
20240403,095700,2060984500,26600,26600,26700,26550,77
20240403,095600,2058935300,26600,26600,26600,26500,1389
20240403,095500,2022119200,26700,26550,26700,26550,321
20240403,095400,2013584650,26700,26600,26700,26600,307
20240403,095300,2005418350,26650,26750,26750,26600,309
20240403,095200,1997193200,26500,26550,26800,26500,575
20240403,095100,1981860750,26650,26700,26700,26550,111
20240403,095000,1978903750,26650,26500,26650,26450,1132
20240403,094900,1948867350,26450,26500,26550,26450,725
20240403,094800,1929654000,26500,26500,26550,26500,73
20240403,094700,1927718300,26450,26550,26550,26450,1809
20240403,094600,1879805550,26550,26550,26550,26500,2802
20240403,094500,1805536750,26550,26550,26550,26500,487
20240403,094400,1792622100,26550,26550,26600,26550,270
20240403,094300,1785449600,26600,26550,26600,26550,332
20240403,094200,1776633750,26600,26600,26600,26600,72
20240403,094100,1774718550,26600,26550,26600,26550,192
20240403,094000,1769615650,26550,26650,26650,26550,296
20240403,093900,1761753150,26600,26650,26650,26600,1001
20240403,093800,1735126500,26550,26600,26700,26550,1906
20240403,093700,1684450000,26600,26700,26750,26600,596
20240403,093600,1668563550,26750,26700,26750,26700,81
20240403,093500,1666398250,26750,26800,26800,26700,533
20240403,093400,1652127050,26850,26900,26900,26850,634
20240403,093300,1635088850,26850,26800,26900,26800,1420
20240403,093200,1596987150,26850,26750,26850,26750,710
20240403,093100,1577965250,26750,26750,26800,26750,383
20240403,093000,1567719950,26750,26650,26750,26650,775
20240403,092900,1547059900,26550,26500,26650,26500,1603
20240403,092800,1504529150,26500,26550,26550,26500,360
20240403,092700,1494982700,26550,26550,26550,26500,1669
20240403,092600,1450733800,26550,26550,26700,26500,2431
20240403,092500,1386241100,26550,26650,26650,26550,1700
20240403,092400,1340996700,26650,26700,26700,26650,212
20240403,092300,1335337100,26750,26650,26750,26600,693
20240403,092200,1316872000,26600,26700,26700,26600,156
20240403,092100,1312707500,26700,26550,26700,26550,79
20240403,092000,1310609900,26550,26650,26750,26550,422
20240403,091900,1299380200,26600,26650,26650,26600,1071
20240403,091800,1270878200,26650,26750,26750,26650,695
20240403,091700,1252311750,26750,26750,26800,26700,269
20240403,091600,1245127400,26750,26750,26800,26700,724
20240403,091500,1225782450,26650,26700,26750,26650,1093
20240403,091400,1196610650,26600,26600,26700,26600,643
20240403,091300,1179500450,26650,26550,26700,26550,2100
20240403,091200,1123447600,26550,26550,26650,26500,1438
20240403,091100,1085278900,26550,26650,26650,26500,1739
20240403,091000,1039089700,26700,26800,26800,26600,799
20240403,090900,1017819250,26800,26600,26850,26600,959
20240403,090800,992143550,26500,26600,26600,26450,1830
20240403,090700,943626950,26600,26900,26900,26600,3375
20240403,090600,853187450,27000,26950,27000,26900,4566
20240403,090500,729965450,26900,26850,26900,26800,2396
20240403,090400,665637350,26800,27000,27100,26500,4453
20240403,090300,546303400,27150,26700,27150,26600,9005
20240403,090200,304185800,26750,26400,26750,26350,2238
20240403,090100,244730650,26400,26350,26550,26250,5465
20240403,090000,100648850,26600,26300,26650,26250,3827