KissMeData/300080/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,203600,2230137600,26800,26800,26800,26800,1595
20240402,203500,2230137600,26800,26800,26800,26800,0
20240402,203400,2230137600,26800,26800,26800,26800,0
20240402,203300,2230137600,26800,26800,26800,26800,0
20240402,203200,2230137600,26800,26800,26800,26800,0
20240402,203100,2230137600,26800,26800,26800,26800,0
20240402,203000,2230137600,26800,26800,26800,26800,0
20240402,202900,2230137600,26800,26800,26800,26800,0
20240402,202800,2230137600,26800,26800,26800,26800,0
20240402,202700,2230137600,26800,26800,26800,26800,0
20240402,202600,2230137600,26800,26800,26800,26800,0
20240402,202500,2230137600,26800,26800,26800,26800,0
20240402,202400,2230137600,26800,26800,26800,26800,0
20240402,202300,2230137600,26800,26800,26800,26800,0
20240402,202200,2230137600,26800,26800,26800,26800,0
20240402,202100,2230137600,26800,26800,26800,26800,0
20240402,202000,2230137600,26800,26800,26800,26800,0
20240402,201900,2230137600,26800,26800,26800,26800,0
20240402,201800,2230137600,26800,26800,26800,26800,0
20240402,201700,2230137600,26800,26800,26800,26800,0
20240402,201600,2230137600,26800,26800,26800,26800,0
20240402,201500,2230137600,26800,26800,26800,26800,0
20240402,201400,2230137600,26800,26800,26800,26800,0
20240402,201300,2230137600,26800,26800,26800,26800,0
20240402,201200,2230137600,26800,26800,26800,26800,0
20240402,201100,2230137600,26800,26800,26800,26800,0
20240402,201000,2230137600,26800,26800,26800,26800,0
20240402,200900,2230137600,26800,26800,26800,26800,0
20240402,200800,2230137600,26800,26800,26800,26800,0
20240402,200700,2230137600,26800,26800,26800,26800,0
20240402,200600,2230137600,26800,26800,26800,26800,1595
20240402,200500,2230137600,26800,26800,26800,26800,0
20240402,200400,2230137600,26800,26800,26800,26800,0
20240402,200300,2230137600,26800,26800,26800,26800,0
20240402,200200,2230137600,26800,26800,26800,26800,0
20240402,200100,2230137600,26800,26800,26800,26800,0
20240402,200000,2230137600,26800,26800,26800,26800,0
20240402,195900,2230137600,26800,26800,26800,26800,0
20240402,195800,2230137600,26800,26800,26800,26800,0
20240402,195700,2230137600,26800,26800,26800,26800,0
20240402,195600,2230137600,26800,26800,26800,26800,0
20240402,195500,2230137600,26800,26800,26800,26800,0
20240402,195400,2230137600,26800,26800,26800,26800,0
20240402,195300,2230137600,26800,26800,26800,26800,0
20240402,195200,2230137600,26800,26800,26800,26800,0
20240402,195100,2230137600,26800,26800,26800,26800,0
20240402,195000,2230137600,26800,26800,26800,26800,0
20240402,194900,2230137600,26800,26800,26800,26800,0
20240402,194800,2230137600,26800,26800,26800,26800,0
20240402,194700,2230137600,26800,26800,26800,26800,0
20240402,194600,2230137600,26800,26800,26800,26800,0
20240402,194500,2230137600,26800,26800,26800,26800,0
20240402,194400,2230137600,26800,26800,26800,26800,0
20240402,194300,2230137600,26800,26800,26800,26800,0
20240402,194200,2230137600,26800,26800,26800,26800,0
20240402,194100,2230137600,26800,26800,26800,26800,0
20240402,194000,2230137600,26800,26800,26800,26800,0
20240402,193900,2230137600,26800,26800,26800,26800,0
20240402,193800,2230137600,26800,26800,26800,26800,0
20240402,193700,2230137600,26800,26800,26800,26800,0
20240402,193600,2230137600,26800,26800,26800,26800,1595
20240402,193500,2230137600,26800,26800,26800,26800,0
20240402,193400,2230137600,26800,26800,26800,26800,0
20240402,193300,2230137600,26800,26800,26800,26800,0
20240402,193200,2230137600,26800,26800,26800,26800,0
20240402,193100,2230137600,26800,26800,26800,26800,0
20240402,193000,2230137600,26800,26800,26800,26800,0
20240402,192900,2230137600,26800,26800,26800,26800,0
20240402,192800,2230137600,26800,26800,26800,26800,0
20240402,192700,2230137600,26800,26800,26800,26800,0
20240402,192600,2230137600,26800,26800,26800,26800,0
20240402,192500,2230137600,26800,26800,26800,26800,0
20240402,192400,2230137600,26800,26800,26800,26800,0
20240402,192300,2230137600,26800,26800,26800,26800,0
20240402,192200,2230137600,26800,26800,26800,26800,0
20240402,192100,2230137600,26800,26800,26800,26800,0
20240402,192000,2230137600,26800,26800,26800,26800,0
20240402,191900,2230137600,26800,26800,26800,26800,0
20240402,191800,2230137600,26800,26800,26800,26800,0
20240402,191700,2230137600,26800,26800,26800,26800,0
20240402,191600,2230137600,26800,26800,26800,26800,0
20240402,191500,2230137600,26800,26800,26800,26800,0
20240402,191400,2230137600,26800,26800,26800,26800,0
20240402,191300,2230137600,26800,26800,26800,26800,0
20240402,191200,2230137600,26800,26800,26800,26800,0
20240402,191100,2230137600,26800,26800,26800,26800,0
20240402,191000,2230137600,26800,26800,26800,26800,0
20240402,190900,2230137600,26800,26800,26800,26800,0
20240402,190800,2230137600,26800,26800,26800,26800,0
20240402,190700,2230137600,26800,26800,26800,26800,0
20240402,190600,2230137600,26800,26800,26800,26800,1595
20240402,190500,2230137600,26800,26800,26800,26800,0
20240402,190400,2230137600,26800,26800,26800,26800,0
20240402,190300,2230137600,26800,26800,26800,26800,0
20240402,190200,2230137600,26800,26800,26800,26800,0
20240402,190100,2230137600,26800,26800,26800,26800,0
20240402,190000,2230137600,26800,26800,26800,26800,0
20240402,185900,2230137600,26800,26800,26800,26800,0
20240402,185800,2230137600,26800,26800,26800,26800,0
20240402,185700,2230137600,26800,26800,26800,26800,0
20240402,185600,2230137600,26800,26800,26800,26800,0
20240402,185500,2230137600,26800,26800,26800,26800,0
20240402,185400,2230137600,26800,26800,26800,26800,0
20240402,185300,2230137600,26800,26800,26800,26800,0
20240402,185200,2230137600,26800,26800,26800,26800,0
20240402,185100,2230137600,26800,26800,26800,26800,0
20240402,185000,2230137600,26800,26800,26800,26800,0
20240402,184900,2230137600,26800,26800,26800,26800,0
20240402,184800,2230137600,26800,26800,26800,26800,0
20240402,184700,2230137600,26800,26800,26800,26800,0
20240402,184600,2230137600,26800,26800,26800,26800,0
20240402,184500,2230137600,26800,26800,26800,26800,0
20240402,184400,2230137600,26800,26800,26800,26800,0
20240402,184300,2230137600,26800,26800,26800,26800,0
20240402,184200,2230137600,26800,26800,26800,26800,0
20240402,184100,2230137600,26800,26800,26800,26800,0
20240402,184000,2230137600,26800,26800,26800,26800,0
20240402,183900,2230137600,26800,26800,26800,26800,0
20240402,183800,2230137600,26800,26800,26800,26800,0
20240402,183700,2230137600,26800,26800,26800,26800,0
20240402,183600,2230137600,26800,26800,26800,26800,1595
20240402,183500,2230137600,26800,26800,26800,26800,0
20240402,183400,2230137600,26800,26800,26800,26800,0
20240402,183300,2230137600,26800,26800,26800,26800,0
20240402,183200,2230137600,26800,26800,26800,26800,0
20240402,183100,2230137600,26800,26800,26800,26800,0
20240402,183000,2230137600,26800,26800,26800,26800,0
20240402,182900,2230137600,26800,26800,26800,26800,0
20240402,182800,2230137600,26800,26800,26800,26800,0
20240402,182700,2230137600,26800,26800,26800,26800,0
20240402,182600,2230137600,26800,26800,26800,26800,0
20240402,182500,2230137600,26800,26800,26800,26800,0
20240402,182400,2230137600,26800,26800,26800,26800,0
20240402,182300,2230137600,26800,26800,26800,26800,0
20240402,182200,2230137600,26800,26800,26800,26800,0
20240402,182100,2230137600,26800,26800,26800,26800,0
20240402,182000,2230137600,26800,26800,26800,26800,0
20240402,181900,2230137600,26800,26800,26800,26800,0
20240402,181800,2230137600,26800,26800,26800,26800,0
20240402,181700,2230137600,26800,26800,26800,26800,0
20240402,181600,2230137600,26800,26800,26800,26800,0
20240402,181500,2230137600,26800,26800,26800,26800,0
20240402,181400,2230137600,26800,26800,26800,26800,0
20240402,181300,2230137600,26800,26800,26800,26800,0
20240402,181200,2230137600,26800,26800,26800,26800,0
20240402,181100,2230137600,26800,26800,26800,26800,0
20240402,181000,2230137600,26800,26800,26800,26800,0
20240402,180900,2230137600,26800,26800,26800,26800,0
20240402,180800,2230137600,26800,26800,26800,26800,0
20240402,180700,2230137600,26800,26800,26800,26800,0
20240402,180600,2230137600,26800,26800,26800,26800,1595
20240402,180500,2230137600,26800,26800,26800,26800,0
20240402,180400,2230137600,26800,26800,26800,26800,0
20240402,180300,2230137600,26800,26800,26800,26800,0
20240402,180200,2230137600,26800,26800,26800,26800,0
20240402,180100,2230137600,26800,26800,26800,26800,0
20240402,180000,2230137600,26800,26800,26800,26800,0
20240402,175900,2230137600,26800,26800,26800,26800,0
20240402,175800,2230137600,26800,26800,26800,26800,0
20240402,175700,2230137600,26800,26800,26800,26800,0
20240402,175600,2230137600,26800,26800,26800,26800,0
20240402,175500,2230137600,26800,26800,26800,26800,0
20240402,175400,2230137600,26800,26800,26800,26800,0
20240402,175300,2230137600,26800,26800,26800,26800,0
20240402,175200,2230137600,26800,26800,26800,26800,0
20240402,175100,2230137600,26800,26800,26800,26800,0
20240402,175000,2230137600,26800,26800,26800,26800,0
20240402,174900,2230137600,26800,26800,26800,26800,0
20240402,174800,2230137600,26800,26800,26800,26800,0
20240402,174700,2230137600,26800,26800,26800,26800,0
20240402,174600,2230137600,26800,26800,26800,26800,0
20240402,174500,2230137600,26800,26800,26800,26800,0
20240402,174400,2230137600,26800,26800,26800,26800,0
20240402,174300,2230137600,26800,26800,26800,26800,0
20240402,174200,2230137600,26800,26800,26800,26800,0
20240402,174100,2230137600,26800,26800,26800,26800,0
20240402,174000,2230137600,26800,26800,26800,26800,0
20240402,173900,2230137600,26800,26800,26800,26800,0
20240402,173800,2230137600,26800,26800,26800,26800,0
20240402,173700,2230137600,26800,26800,26800,26800,0
20240402,173600,2230137600,26800,26800,26800,26800,1595
20240402,173500,2230137600,26800,26800,26800,26800,0
20240402,173400,2230137600,26800,26800,26800,26800,0
20240402,173300,2230137600,26800,26800,26800,26800,0
20240402,173200,2230137600,26800,26800,26800,26800,0
20240402,173100,2230137600,26800,26800,26800,26800,0
20240402,173000,2230137600,26800,26800,26800,26800,0
20240402,172900,2230137600,26800,26800,26800,26800,0
20240402,172800,2230137600,26800,26800,26800,26800,0
20240402,172700,2230137600,26800,26800,26800,26800,0
20240402,172600,2230137600,26800,26800,26800,26800,0
20240402,172500,2230137600,26800,26800,26800,26800,0
20240402,172400,2230137600,26800,26800,26800,26800,0
20240402,172300,2230137600,26800,26800,26800,26800,0
20240402,172200,2230137600,26800,26800,26800,26800,0
20240402,172100,2230137600,26800,26800,26800,26800,0
20240402,172000,2230137600,26800,26800,26800,26800,0
20240402,171900,2230137600,26800,26800,26800,26800,0
20240402,171800,2230137600,26800,26800,26800,26800,0
20240402,171700,2230137600,26800,26800,26800,26800,0
20240402,171600,2230137600,26800,26800,26800,26800,0
20240402,171500,2230137600,26800,26800,26800,26800,0
20240402,171400,2230137600,26800,26800,26800,26800,0
20240402,171300,2230137600,26800,26800,26800,26800,0
20240402,171200,2230137600,26800,26800,26800,26800,0
20240402,171100,2230137600,26800,26800,26800,26800,0
20240402,171000,2230137600,26800,26800,26800,26800,0
20240402,170900,2230137600,26800,26800,26800,26800,0
20240402,170800,2230137600,26800,26800,26800,26800,0
20240402,170700,2230137600,26800,26800,26800,26800,0
20240402,170600,2230137600,26800,26800,26800,26800,1595
20240402,170500,2230137600,26800,26800,26800,26800,0
20240402,170400,2230137600,26800,26800,26800,26800,0
20240402,170300,2230137600,26800,26800,26800,26800,0
20240402,170200,2230137600,26800,26800,26800,26800,0
20240402,170100,2230137600,26800,26800,26800,26800,0
20240402,170000,2230137600,26800,26800,26800,26800,0
20240402,165900,2230137600,26800,26800,26800,26800,0
20240402,165800,2230137600,26800,26800,26800,26800,0
20240402,165700,2230137600,26800,26800,26800,26800,0
20240402,165600,2230137600,26800,26800,26800,26800,0
20240402,165500,2230137600,26800,26800,26800,26800,0
20240402,165400,2230137600,26800,26800,26800,26800,0
20240402,165300,2230137600,26800,26800,26800,26800,0
20240402,165200,2230137600,26800,26800,26800,26800,0
20240402,165100,2230137600,26800,26800,26800,26800,0
20240402,165000,2230137600,26800,26800,26800,26800,0
20240402,164900,2230137600,26800,26800,26800,26800,0
20240402,164800,2230137600,26800,26800,26800,26800,0
20240402,164700,2230137600,26800,26800,26800,26800,0
20240402,164600,2230137600,26800,26800,26800,26800,0
20240402,164500,2230137600,26800,26800,26800,26800,0
20240402,164400,2230137600,26800,26800,26800,26800,0
20240402,164300,2230137600,26800,26800,26800,26800,0
20240402,164200,2230137600,26800,26800,26800,26800,0
20240402,164100,2230137600,26800,26800,26800,26800,0
20240402,164000,2230137600,26800,26800,26800,26800,0
20240402,163900,2230137600,26800,26800,26800,26800,0
20240402,163800,2230137600,26800,26800,26800,26800,0
20240402,163700,2230137600,26800,26800,26800,26800,0
20240402,163600,2230137600,26800,26800,26800,26800,1595
20240402,163500,2230137600,26800,26800,26800,26800,0
20240402,163400,2230137600,26800,26800,26800,26800,0
20240402,163300,2230137600,26800,26800,26800,26800,0
20240402,163200,2230137600,26800,26800,26800,26800,0
20240402,163100,2230137600,26800,26800,26800,26800,0
20240402,163000,2230137600,26800,26800,26800,26800,0
20240402,162900,2230137600,26800,26800,26800,26800,0
20240402,162800,2230137600,26800,26800,26800,26800,0
20240402,162700,2230137600,26800,26800,26800,26800,0
20240402,162600,2230137600,26800,26800,26800,26800,0
20240402,162500,2230137600,26800,26800,26800,26800,0
20240402,162400,2230137600,26800,26800,26800,26800,0
20240402,162300,2230137600,26800,26800,26800,26800,0
20240402,162200,2230137600,26800,26800,26800,26800,0
20240402,162100,2230137600,26800,26800,26800,26800,0
20240402,162000,2230137600,26800,26800,26800,26800,0
20240402,161900,2230137600,26800,26800,26800,26800,0
20240402,161800,2230137600,26800,26800,26800,26800,0
20240402,161700,2230137600,26800,26800,26800,26800,0
20240402,161600,2230137600,26800,26800,26800,26800,0
20240402,161500,2230137600,26800,26800,26800,26800,0
20240402,161400,2230137600,26800,26800,26800,26800,0
20240402,161300,2230137600,26800,26800,26800,26800,0
20240402,161200,2230137600,26800,26800,26800,26800,0
20240402,161100,2230137600,26800,26800,26800,26800,0
20240402,161000,2230137600,26800,26800,26800,26800,0
20240402,160900,2230137600,26800,26800,26800,26800,0
20240402,160800,2230137600,26800,26800,26800,26800,0
20240402,160700,2230137600,26800,26800,26800,26800,0
20240402,160600,2230137600,26800,26800,26800,26800,1595
20240402,160500,2230137600,26800,26800,26800,26800,0
20240402,160400,2230137600,26800,26800,26800,26800,0
20240402,160300,2230137600,26800,26800,26800,26800,0
20240402,160200,2230137600,26800,26800,26800,26800,0
20240402,160100,2230137600,26800,26800,26800,26800,0
20240402,160000,2230137600,26800,26800,26800,26800,0
20240402,155900,2230137600,26800,26800,26800,26800,0
20240402,155800,2230137600,26800,26800,26800,26800,0
20240402,155700,2230137600,26800,26800,26800,26800,0
20240402,155600,2230137600,26800,26800,26800,26800,0
20240402,155500,2230137600,26800,26800,26800,26800,0
20240402,155400,2230137600,26800,26800,26800,26800,0
20240402,155300,2230137600,26800,26800,26800,26800,0
20240402,155200,2230137600,26800,26800,26800,26800,0
20240402,155100,2230137600,26800,26800,26800,26800,0
20240402,155000,2230137600,26800,26800,26800,26800,0
20240402,154900,2230137600,26800,26800,26800,26800,0
20240402,154800,2230137600,26800,26800,26800,26800,0
20240402,154700,2230137600,26800,26800,26800,26800,0
20240402,154600,2230137600,26800,26800,26800,26800,0
20240402,154500,2230137600,26800,26800,26800,26800,0
20240402,154400,2230137600,26800,26800,26800,26800,0
20240402,154300,2230137600,26800,26800,26800,26800,0
20240402,154200,2230137600,26800,26800,26800,26800,0
20240402,154100,2230137600,26800,26800,26800,26800,0
20240402,154000,2230137600,26800,26800,26800,26800,0
20240402,153900,2230137600,26800,26800,26800,26800,0
20240402,153800,2230137600,26800,26800,26800,26800,0
20240402,153700,2230137600,26800,26800,26800,26800,0
20240402,153600,2230137600,26800,26800,26800,26800,1595
20240402,153500,2230137600,26800,26800,26800,26800,0
20240402,153400,2230137600,26800,26800,26800,26800,0
20240402,153300,2230137600,26800,26800,26800,26800,0
20240402,153200,2230137600,26800,26800,26800,26800,0
20240402,153100,2230137600,26800,26800,26800,26800,0
20240402,153000,2230137600,26800,26800,26800,26800,1595
20240402,152900,2187391600,26850,26850,26850,26850,0
20240402,152800,2187391600,26850,26850,26850,26850,0
20240402,152700,2187391600,26850,26850,26850,26850,0
20240402,152600,2187391600,26850,26850,26850,26850,0
20240402,152500,2187391600,26850,26850,26850,26850,0
20240402,152400,2187391600,26850,26850,26850,26850,0
20240402,152300,2187391600,26850,26850,26850,26850,0
20240402,152200,2187391600,26850,26850,26850,26850,0
20240402,152100,2187391600,26850,26850,26850,26850,0
20240402,152000,2187391600,26850,26850,26850,26850,0
20240402,151900,2187391600,26850,26850,26850,26800,62
20240402,151800,2185727000,26850,26850,26850,26800,45
20240402,151700,2184519000,26850,26850,26850,26800,396
20240402,151600,2173890100,26850,26850,26850,26800,164
20240402,151500,2169487200,26850,26850,26850,26800,89
20240402,151400,2167098100,26800,26800,26800,26800,2
20240402,151300,2167044500,26800,26850,26850,26800,138
20240402,151200,2163343050,26850,26850,26850,26850,291
20240402,151100,2155529700,26850,26900,26900,26850,65
20240402,151000,2153784250,26850,26850,26850,26850,0
20240402,150900,2153784250,26850,26850,26850,26850,174
20240402,150800,2149112350,26800,26800,26800,26800,0
20240402,150700,2149112350,26800,26850,26850,26800,16
20240402,150600,2148682950,26850,26850,26850,26850,9
20240402,150500,2148441300,26800,26800,26800,26800,11
20240402,150400,2148146500,26850,26850,26850,26850,21
20240402,150300,2147582650,26800,26800,26850,26800,170
20240402,150200,2143025550,26800,26800,26800,26800,679
20240402,150100,2124828350,26800,26800,26800,26800,48
20240402,150000,2123541950,26800,26800,26800,26800,10
20240402,145900,2123273950,26800,26800,26800,26700,128
20240402,145800,2119843850,26700,26750,26750,26700,85
20240402,145700,2117571100,26750,26700,26750,26700,57
20240402,145600,2116047600,26700,26700,26700,26700,31
20240402,145500,2115219900,26700,26700,26700,26700,96
20240402,145400,2112656700,26700,26700,26700,26650,33
20240402,145300,2111775650,26650,26700,26700,26650,203
20240402,145200,2106363050,26650,26650,26650,26650,108
20240402,145100,2103484850,26650,26650,26650,26650,186
20240402,145000,2098527950,26650,26600,26650,26600,528
20240402,144900,2084480600,26650,26650,26650,26650,23
20240402,144800,2083867650,26650,26650,26650,26650,114
20240402,144700,2080829550,26700,26700,26700,26700,0
20240402,144600,2080829550,26700,26600,26700,26600,29
20240402,144500,2080055350,26600,26650,26650,26600,56
20240402,144400,2078563250,26650,26650,26650,26600,532
20240402,144300,2064385500,26650,26650,26650,26650,7
20240402,144200,2064198950,26650,26600,26650,26600,84
20240402,144100,2061964300,26600,26650,26650,26600,69
20240402,144000,2060126400,26650,26600,26650,26600,109
20240402,143900,2057224050,26600,26600,26600,26600,10
20240402,143800,2056958050,26600,26600,26600,26600,5
20240402,143700,2056825050,26700,26700,26700,26700,122
20240402,143600,2053567650,26700,26650,26700,26650,4
20240402,143500,2053460900,26700,26650,26700,26650,27
20240402,143400,2052741000,26650,26650,26650,26650,27
20240402,143300,2052021450,26600,26650,26650,26600,74
20240402,143200,2050050650,26650,26650,26650,26600,217
20240402,143100,2044275350,26650,26650,26650,26650,43
20240402,143000,2043129400,26650,26650,26650,26650,241
20240402,142900,2036706750,26600,26650,26650,26600,70
20240402,142800,2034843750,26700,26700,26700,26700,30
20240402,142700,2034042750,26700,26700,26700,26650,105
20240402,142600,2031241500,26650,26600,26700,26600,45
20240402,142500,2030042050,26650,26650,26650,26650,1
20240402,142400,2030015400,26600,26650,26700,26600,380
20240402,142300,2019888650,26650,26650,26650,26650,261
20240402,142200,2012933000,26650,26800,26800,26650,230
20240402,142100,2006799000,26650,26700,26700,26650,185
20240402,142000,2001861000,26650,26650,26650,26650,0
20240402,141900,2001861000,26650,26650,26650,26650,12
20240402,141800,2001541200,26600,26600,26600,26600,160
20240402,141700,1997285200,26650,26650,26650,26650,25
20240402,141600,1996618950,26700,26600,26700,26600,46
20240402,141500,1995392250,26600,26600,26600,26600,30
20240402,141400,1994594250,26600,26650,26650,26600,24
20240402,141300,1993954700,26650,26650,26650,26650,110
20240402,141200,1991023200,26650,26650,26650,26650,52
20240402,141100,1989637400,26650,26650,26650,26650,10
20240402,141000,1989370900,26650,26650,26650,26650,13
20240402,140900,1989024450,26650,26650,26650,26650,64
20240402,140800,1987318850,26650,26650,26650,26650,249
20240402,140700,1980683000,26700,26700,26700,26700,5
20240402,140600,1980549500,26700,26650,26700,26650,150
20240402,140500,1976549500,26700,26700,26700,26700,6
20240402,140400,1976389300,26700,26700,26700,26700,29
20240402,140300,1975615000,26650,26650,26650,26650,20
20240402,140200,1975082000,26650,26600,26650,26600,192
20240402,140100,1969967700,26650,26650,26650,26650,601
20240402,140000,1953951050,26650,26600,26650,26600,40
20240402,135900,1952885550,26600,26650,26650,26600,1057
20240402,135800,1924731500,26650,26650,26650,26650,427
20240402,135700,1913351950,26600,26700,26700,26600,210
20240402,135600,1907764900,26600,26600,26600,26600,21
20240402,135500,1907206300,26600,26650,26650,26600,421
20240402,135400,1896001850,26600,26600,26600,26600,0
20240402,135300,1896001850,26600,26650,26650,26600,334
20240402,135200,1887114300,26650,26650,26650,26650,117
20240402,135100,1883996250,26650,26700,26700,26650,1000
20240402,135000,1857345700,26650,26650,26650,26650,0
20240402,134900,1857345700,26650,26650,26650,26650,0
20240402,134800,1857345700,26650,26650,26650,26650,100
20240402,134700,1854680700,26650,26700,26700,26650,15
20240402,134600,1854280900,26650,26650,26650,26650,6
20240402,134500,1854121000,26650,26650,26650,26650,0
20240402,134400,1854121000,26650,26700,26700,26650,685
20240402,134300,1835861300,26650,26650,26650,26650,0
20240402,134200,1835861300,26650,26650,26650,26650,0
20240402,134100,1835861300,26650,26650,26650,26650,0
20240402,134000,1835861300,26650,26700,26700,26650,700
20240402,133900,1817176300,26650,26600,26650,26600,124
20240402,133800,1813874900,26650,26750,26750,26650,1655
20240402,133700,1769699350,26700,26800,26800,26700,7055
20240402,133600,1581205600,26800,26800,26800,26800,464
20240402,133500,1568770400,26850,26850,26850,26850,5
20240402,133400,1568636150,26850,26850,26850,26850,132
20240402,133300,1565091950,26850,26850,26850,26850,20
20240402,133200,1564554950,26800,26800,26800,26800,262
20240402,133100,1557533350,26850,26850,26850,26850,7
20240402,133000,1557345400,26850,26850,26850,26850,0
20240402,132900,1557345400,26850,26800,26850,26800,80
20240402,132800,1555199400,26800,26800,26800,26800,0
20240402,132700,1555199400,26800,26800,26800,26800,0
20240402,132600,1555199400,26800,26800,26800,26800,30
20240402,132500,1554395400,26800,26750,26800,26750,225
20240402,132400,1548376100,26800,26750,26800,26750,126
20240402,132300,1544999800,26750,26750,26750,26750,42
20240402,132200,1543876300,26800,26800,26800,26800,5
20240402,132100,1543742300,26800,26800,26800,26800,780
20240402,132000,1522838300,26850,26850,26850,26850,1
20240402,131900,1522811450,26850,26850,26850,26850,0
20240402,131800,1522811450,26850,26800,26850,26800,122
20240402,131700,1519540800,26850,26850,26850,26800,12
20240402,131600,1519218650,26850,26850,26850,26850,1
20240402,131500,1519191800,26850,26900,26900,26800,25
20240402,131400,1518521450,26850,26900,26900,26850,73
20240402,131300,1516561100,26900,26850,26900,26850,141
20240402,131200,1512774250,26850,26850,26850,26850,45
20240402,131100,1511566000,26850,26850,26850,26850,8
20240402,131000,1511351200,26850,26850,26850,26850,181
20240402,130900,1506491350,26850,26850,26850,26850,3
20240402,130800,1506410800,26900,26850,26900,26850,809
20240402,130700,1484661850,26850,26800,26850,26800,118
20240402,130600,1481494300,26850,26800,26850,26800,2
20240402,130500,1481440650,26800,26850,26850,26800,11
20240402,130400,1481145800,26850,26850,26850,26850,1
20240402,130300,1481118950,26800,26800,26800,26800,10
20240402,130200,1480850950,26800,26800,26800,26800,10
20240402,130100,1480582950,26800,26800,26800,26800,18
20240402,130000,1480100550,26800,26800,26800,26800,163
20240402,125900,1475732150,26800,26800,26800,26800,5
20240402,125800,1475598150,26800,26800,26800,26800,1
20240402,125700,1475571350,26800,26800,26800,26800,5
20240402,125600,1475437350,26800,26800,26800,26800,0
20240402,125500,1475437350,26800,26800,26800,26800,35
20240402,125400,1474499350,26800,26800,26800,26800,10
20240402,125300,1474231350,26800,26800,26800,26800,11
20240402,125200,1473936550,26800,26800,26800,26800,205
20240402,125100,1468442550,26850,26750,26850,26750,8
20240402,125000,1468228300,26750,26750,26750,26750,39
20240402,124900,1467185050,26750,26850,26850,26750,97
20240402,124800,1464589700,26850,26850,26850,26850,2
20240402,124700,1464536000,26750,26800,26800,26750,21
20240402,124600,1463973250,26750,26850,26850,26750,1251
20240402,124500,1430450900,26850,26900,26900,26850,11
20240402,124400,1430155250,26900,26900,26900,26900,0
20240402,124300,1430155250,26900,26800,26900,26800,40
20240402,124200,1429081350,26800,26800,26800,26800,30
20240402,124100,1428277350,26800,26850,26850,26800,117
20240402,124000,1425141350,26900,26900,26900,26900,60
20240402,123900,1423527350,26900,26900,26900,26900,21
20240402,123800,1422962450,26900,26900,26900,26900,0
20240402,123700,1422962450,26900,26850,26900,26850,90
20240402,123600,1420545900,26850,26850,26850,26850,12
20240402,123500,1420223700,26800,26800,26800,26800,0
20240402,123400,1420223700,26800,26850,26850,26800,36
20240402,123300,1419257900,26800,26850,26850,26800,97
20240402,123200,1416658200,26850,26850,26850,26850,5
20240402,123100,1416523950,26850,26850,26900,26850,427
20240402,123000,1405058950,26900,26900,26900,26900,0
20240402,122900,1405058950,26900,26950,26950,26900,235
20240402,122800,1398737150,26950,26950,26950,26950,0
20240402,122700,1398737150,26950,26950,26950,26950,0
20240402,122600,1398737150,26950,27000,27000,26950,110
20240402,122500,1395772150,26900,26900,26900,26900,0
20240402,122400,1395772150,26900,26900,26900,26900,50
20240402,122300,1394427150,26900,26900,26900,26850,95
20240402,122200,1391876050,26900,26900,26900,26900,35
20240402,122100,1390934550,26850,26850,26850,26850,187
20240402,122000,1385913600,26850,26900,26900,26850,87
20240402,121900,1383577600,26900,26850,26900,26850,244
20240402,121800,1377025700,26850,26900,26900,26850,31
20240402,121700,1376192800,26850,26900,26900,26850,380
20240402,121600,1365985900,26900,26900,26900,26900,0
20240402,121500,1365985900,26900,26900,26900,26900,1245
20240402,121400,1332495400,26950,26950,26950,26950,35
20240402,121300,1331552150,26950,26950,26950,26950,178
20240402,121200,1326755050,26950,26950,26950,26950,73
20240402,121100,1324787700,26950,26950,26950,26950,11
20240402,121000,1324491250,26900,26900,26900,26900,0
20240402,120900,1324491250,26900,26900,26900,26900,0
20240402,120800,1324491250,26900,26900,26900,26900,0
20240402,120700,1324491250,26900,26950,26950,26900,342
20240402,120600,1315275050,26950,26950,26950,26950,0
20240402,120500,1315275050,26950,26900,26950,26900,26
20240402,120400,1314574750,26900,26900,26900,26900,227
20240402,120300,1308468450,26900,27000,27000,26900,2199
20240402,120200,1249228850,26950,27000,27000,26950,35
20240402,120100,1248284600,27000,26950,27000,26950,15
20240402,120000,1247879750,27000,27000,27000,27000,60
20240402,115900,1246259750,27000,27000,27000,27000,587
20240402,115800,1230410750,27000,27050,27050,27000,65
20240402,115700,1228655000,27050,27050,27050,27050,15
20240402,115600,1228249250,27050,27050,27050,27050,4
20240402,115500,1228141050,27000,27000,27000,27000,132
20240402,115400,1224577050,27000,27000,27000,27000,40
20240402,115300,1223497050,27050,27050,27050,27050,62
20240402,115200,1221819950,27000,27000,27000,27000,0
20240402,115100,1221819950,27000,27000,27000,27000,6
20240402,115000,1221657950,27000,27000,27000,27000,49
20240402,114900,1220334950,27000,27000,27000,27000,1
20240402,114800,1220307950,27000,27050,27050,27000,14
20240402,114700,1219929550,27050,27050,27050,27050,10
20240402,114600,1219659050,27050,27050,27050,27050,1
20240402,114500,1219632000,27000,27000,27000,27000,148
20240402,114400,1215636000,27050,27050,27050,27050,0
20240402,114300,1215636000,27050,27000,27050,27000,128
20240402,114200,1212177350,27000,27000,27000,27000,5
20240402,114100,1212042350,26950,26950,26950,26950,0
20240402,114000,1212042350,26950,27000,27000,26950,20
20240402,113900,1211503300,27000,27000,27000,27000,334
20240402,113800,1202485300,27000,27000,27000,27000,57
20240402,113700,1200946300,27050,27050,27050,27050,1
20240402,113600,1200919250,27050,27050,27050,27050,0
20240402,113500,1200919250,27050,27000,27050,27000,18
20240402,113400,1200432500,27000,27000,27000,27000,0
20240402,113300,1200432500,27000,27000,27000,27000,2
20240402,113200,1200378500,27000,27000,27000,27000,14
20240402,113100,1200000500,27000,27050,27050,26950,105
20240402,113000,1197168400,27000,27000,27000,27000,525
20240402,112900,1182993400,27000,27000,27000,27000,113
20240402,112800,1179942400,27000,27000,27000,27000,30
20240402,112700,1179132400,27050,27050,27050,27050,368
20240402,112600,1169178000,27050,27100,27100,27050,5
20240402,112500,1169042700,27100,27100,27100,27100,10
20240402,112400,1168771700,27000,27000,27000,27000,0
20240402,112300,1168771700,27000,27000,27000,27000,0
20240402,112200,1168771700,27000,27000,27000,27000,8
20240402,112100,1168555700,27000,27000,27000,27000,3
20240402,112000,1168474700,27000,27000,27000,27000,0
20240402,111900,1168474700,27000,27000,27000,27000,0
20240402,111800,1168474700,27000,27000,27000,27000,0
20240402,111700,1168474700,27000,27000,27000,27000,7
20240402,111600,1168285700,27000,27000,27000,27000,77
20240402,111500,1166206700,26950,26950,26950,26950,1
20240402,111400,1166179750,26950,26950,26950,26950,4
20240402,111300,1166071950,27000,27000,27000,27000,27
20240402,111200,1165342950,27000,26950,27000,26950,49
20240402,111100,1164021150,27000,27050,27050,27000,843
20240402,111000,1141242400,27050,27050,27050,27050,55
20240402,110900,1139754650,27050,27050,27050,27050,0
20240402,110800,1139754650,27050,27050,27050,27050,269
20240402,110700,1132478200,27050,27150,27150,27050,136
20240402,110600,1128789400,27150,27150,27150,27150,2
20240402,110500,1128735100,27200,27200,27200,27200,5
20240402,110400,1128599100,27050,27100,27100,27050,22
20240402,110300,1128003350,27150,27150,27150,27150,187
20240402,110200,1122926300,27050,27050,27050,27050,0
20240402,110100,1122926300,27050,27200,27200,27050,127
20240402,110000,1119489250,27200,27200,27200,27200,1
20240402,105900,1119462050,27200,27200,27200,27200,0
20240402,105800,1119462050,27200,27200,27200,27200,15
20240402,105700,1119054050,27200,27200,27200,27200,0
20240402,105600,1119054050,27200,27100,27250,27100,17
20240402,105500,1118592850,27100,27000,27100,27000,12
20240402,105400,1118268050,27100,27000,27100,27000,10
20240402,105300,1117997950,27000,26950,27000,26950,186
20240402,105200,1112980950,27000,26950,27000,26950,10
20240402,105100,1112711000,26950,27000,27000,26950,52
20240402,105000,1111309550,27000,27000,27000,27000,124
20240402,104900,1107961550,27000,27000,27000,27000,115
20240402,104800,1104856550,27100,27100,27100,27100,33
20240402,104700,1103962250,27100,27100,27100,27100,0
20240402,104600,1103962250,27100,27100,27100,27100,50
20240402,104500,1102607250,27000,27000,27000,26950,353
20240402,104400,1093087350,27000,26950,27000,26950,466
20240402,104300,1080525150,26950,27050,27150,26950,482
20240402,104200,1067523750,27100,27100,27100,27100,1
20240402,104100,1067496650,27000,27000,27000,27000,129
20240402,104000,1064013650,27000,27000,27000,27000,33
20240402,103900,1063122650,27150,27100,27150,27000,653
20240402,103800,1045470300,27050,27100,27100,27050,36
20240402,103700,1044496350,27100,27100,27100,27050,84
20240402,103600,1042224000,27150,27100,27150,27100,3
20240402,103500,1042142600,27050,27050,27050,27050,18
20240402,103400,1041655700,27050,27050,27050,27050,4
20240402,103300,1041547500,27050,26950,27050,26950,162
20240402,103200,1037166100,26950,27150,27150,26900,11506
20240402,103100,726223550,27150,27150,27150,27150,10
20240402,103000,725952050,27150,27200,27200,27150,1250
20240402,102900,691976900,27200,27250,27250,27200,260
20240402,102800,684904700,27300,27300,27300,27300,66
20240402,102700,683102900,27200,27200,27200,27200,0
20240402,102600,683102900,27200,27300,27300,27200,119
20240402,102500,679864400,27300,27300,27300,27300,247
20240402,102400,673121300,27350,27350,27350,27350,3
20240402,102300,673039250,27300,27250,27300,27250,478
20240402,102200,659993250,27250,27250,27250,27250,56
20240402,102100,658467250,27200,27200,27200,27200,0
20240402,102000,658467250,27200,27200,27200,27200,0
20240402,101900,658467250,27200,27200,27200,27200,8
20240402,101800,658249650,27200,27200,27200,27200,137
20240402,101700,654523250,27200,27200,27200,27200,25
20240402,101600,653843250,27200,27200,27200,27150,110
20240402,101500,650851300,27200,27200,27200,27200,10
20240402,101400,650579300,27200,27200,27200,27200,28
20240402,101300,649817700,27250,27200,27250,27200,20
20240402,101200,649273650,27150,27200,27200,27150,20
20240402,101100,648730150,27200,27250,27250,27200,21
20240402,101000,648158900,27150,27150,27150,27150,30
20240402,100900,647344400,27150,27150,27200,27150,201
20240402,100800,641886750,27150,27150,27300,27150,205
20240402,100700,636320800,27200,27200,27200,27200,56
20240402,100600,634797600,27200,27300,27300,27200,109
20240402,100500,631830800,27150,27150,27150,27150,0
20240402,100400,631830800,27150,27200,27200,27150,310
20240402,100300,623411600,27150,27200,27200,27150,421
20240402,100200,611969800,27200,27200,27200,27150,327
20240402,100100,603087800,27200,27250,27250,27200,231
20240402,100000,596804450,27250,27300,27300,27200,504
20240402,095900,583083750,27250,27350,27350,27250,138
20240402,095800,579317350,27350,27350,27350,27350,42
20240402,095700,578168650,27350,27350,27350,27350,21
20240402,095600,577594300,27350,27300,27350,27250,107
20240402,095500,574675500,27250,27250,27250,27250,0
20240402,095400,574675500,27250,27250,27250,27250,0
20240402,095300,574675500,27250,27250,27250,27250,0
20240402,095200,574675500,27250,27250,27250,27250,278
20240402,095100,567100000,27250,27350,27350,27250,936
20240402,095000,541591100,27300,27300,27300,27300,0
20240402,094900,541591100,27300,27250,27300,27200,180
20240402,094800,536689000,27250,27250,27250,27200,27
20240402,094700,535954150,27300,27300,27300,27300,188
20240402,094600,530821750,27350,27350,27350,27350,42
20240402,094500,529673050,27450,27450,27450,27450,1
20240402,094400,529645600,27300,27350,27350,27300,5
20240402,094300,529509000,27300,27350,27350,27300,221
20240402,094200,523469800,27550,27400,27600,27300,499
20240402,094100,509736700,27300,27300,27300,27300,121
20240402,094000,506433400,27400,27200,27400,27200,126
20240402,093900,503005800,27200,27350,27350,27150,2933
20240402,093800,423146550,27350,27450,27450,27350,201
20240402,093700,417649000,27450,27450,27450,27450,100
20240402,093600,414904000,27350,27450,27450,27350,1370
20240402,093500,377375250,27450,27500,27500,27450,68
20240402,093400,375508100,27550,27550,27550,27400,63
20240402,093300,373773950,27400,27400,27400,27400,44
20240402,093200,372568350,27350,27350,27350,27350,0
20240402,093100,372568350,27350,27400,27400,27350,22
20240402,093000,371965650,27400,27550,27550,27400,73
20240402,092900,369965000,27350,27300,27350,27300,62
20240402,092800,368269350,27350,27350,27350,27350,281
20240402,092700,360584000,27300,27350,27500,27300,456
20240402,092600,348121150,27350,27500,27500,27350,111
20240402,092500,345080200,27500,27500,27500,27500,1
20240402,092400,345052700,27500,27500,27500,27500,172
20240402,092300,340322700,27500,27300,27500,27300,41
20240402,092200,339202700,27350,27300,27350,27300,38
20240402,092100,338164000,27350,27550,27550,27250,3672
20240402,092000,237803200,27550,27500,27550,27500,542
20240402,091900,222895700,27500,27550,27550,27500,46
20240402,091800,221629200,27550,27550,27600,27550,57
20240402,091700,220057850,27500,27550,27600,27500,816
20240402,091600,197579700,27550,27600,27600,27550,860
20240402,091500,173875300,27650,27650,27650,27650,87
20240402,091400,171469750,27650,27700,27700,27650,85
20240402,091300,169118400,27850,27700,27850,27700,313
20240402,091200,160445300,27700,27800,27800,27700,267
20240402,091100,153046300,27800,27800,27850,27750,340
20240402,091000,143600950,27800,27850,27850,27800,245
20240402,090900,136779950,27900,28000,28000,27900,375
20240402,090800,126304500,28100,28000,28100,27950,160
20240402,090700,121822650,28000,28150,28150,28000,877
20240402,090600,97266200,28150,28000,28200,28000,3
20240402,090500,97181850,27950,27950,28250,27950,118
20240402,090400,93883450,27950,28000,28100,27950,75
20240402,090300,91783600,28000,28050,28050,27950,521
20240402,090200,77185350,28000,28200,28200,28000,1168
20240402,090100,44433750,28150,28200,28200,28150,127
20240402,090000,40852450,28200,28600,28600,28200,1440