KissMeData/089980/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194500,4911187860,20300,20300,20300,20300,3854
20240409,194400,4911187860,20300,20300,20300,20300,0
20240409,194300,4911187860,20300,20300,20300,20300,0
20240409,194200,4911187860,20300,20300,20300,20300,0
20240409,194100,4911187860,20300,20300,20300,20300,0
20240409,194000,4911187860,20300,20300,20300,20300,0
20240409,193900,4911187860,20300,20300,20300,20300,0
20240409,193800,4911187860,20300,20300,20300,20300,0
20240409,193700,4911187860,20300,20300,20300,20300,0
20240409,193600,4911187860,20300,20300,20300,20300,0
20240409,193500,4911187860,20300,20300,20300,20300,0
20240409,193400,4911187860,20300,20300,20300,20300,0
20240409,193300,4911187860,20300,20300,20300,20300,0
20240409,193200,4911187860,20300,20300,20300,20300,0
20240409,193100,4911187860,20300,20300,20300,20300,0
20240409,193000,4911187860,20300,20300,20300,20300,0
20240409,192900,4911187860,20300,20300,20300,20300,0
20240409,192800,4911187860,20300,20300,20300,20300,0
20240409,192700,4911187860,20300,20300,20300,20300,0
20240409,192600,4911187860,20300,20300,20300,20300,0
20240409,192500,4911187860,20300,20300,20300,20300,0
20240409,192400,4911187860,20300,20300,20300,20300,0
20240409,192300,4911187860,20300,20300,20300,20300,0
20240409,192200,4911187860,20300,20300,20300,20300,0
20240409,192100,4911187860,20300,20300,20300,20300,0
20240409,192000,4911187860,20300,20300,20300,20300,0
20240409,191900,4911187860,20300,20300,20300,20300,0
20240409,191800,4911187860,20300,20300,20300,20300,0
20240409,191700,4911187860,20300,20300,20300,20300,0
20240409,191600,4911187860,20300,20300,20300,20300,0
20240409,191500,4911187860,20300,20300,20300,20300,3854
20240409,191400,4911187860,20300,20300,20300,20300,0
20240409,191300,4911187860,20300,20300,20300,20300,0
20240409,191200,4911187860,20300,20300,20300,20300,0
20240409,191100,4911187860,20300,20300,20300,20300,0
20240409,191000,4911187860,20300,20300,20300,20300,0
20240409,190900,4911187860,20300,20300,20300,20300,0
20240409,190800,4911187860,20300,20300,20300,20300,0
20240409,190700,4911187860,20300,20300,20300,20300,0
20240409,190600,4911187860,20300,20300,20300,20300,0
20240409,190500,4911187860,20300,20300,20300,20300,0
20240409,190400,4911187860,20300,20300,20300,20300,0
20240409,190300,4911187860,20300,20300,20300,20300,0
20240409,190200,4911187860,20300,20300,20300,20300,0
20240409,190100,4911187860,20300,20300,20300,20300,0
20240409,190000,4911187860,20300,20300,20300,20300,0
20240409,185900,4911187860,20300,20300,20300,20300,0
20240409,185800,4911187860,20300,20300,20300,20300,0
20240409,185700,4911187860,20300,20300,20300,20300,0
20240409,185600,4911187860,20300,20300,20300,20300,0
20240409,185500,4911187860,20300,20300,20300,20300,0
20240409,185400,4911187860,20300,20300,20300,20300,0
20240409,185300,4911187860,20300,20300,20300,20300,0
20240409,185200,4911187860,20300,20300,20300,20300,0
20240409,185100,4911187860,20300,20300,20300,20300,0
20240409,185000,4911187860,20300,20300,20300,20300,0
20240409,184900,4911187860,20300,20300,20300,20300,0
20240409,184800,4911187860,20300,20300,20300,20300,0
20240409,184700,4911187860,20300,20300,20300,20300,0
20240409,184600,4911187860,20300,20300,20300,20300,0
20240409,184500,4911187860,20300,20300,20300,20300,3854
20240409,184400,4911187860,20300,20300,20300,20300,0
20240409,184300,4911187860,20300,20300,20300,20300,0
20240409,184200,4911187860,20300,20300,20300,20300,0
20240409,184100,4911187860,20300,20300,20300,20300,0
20240409,184000,4911187860,20300,20300,20300,20300,0
20240409,183900,4911187860,20300,20300,20300,20300,0
20240409,183800,4911187860,20300,20300,20300,20300,0
20240409,183700,4911187860,20300,20300,20300,20300,0
20240409,183600,4911187860,20300,20300,20300,20300,0
20240409,183500,4911187860,20300,20300,20300,20300,0
20240409,183400,4911187860,20300,20300,20300,20300,0
20240409,183300,4911187860,20300,20300,20300,20300,0
20240409,183200,4911187860,20300,20300,20300,20300,0
20240409,183100,4911187860,20300,20300,20300,20300,0
20240409,183000,4911187860,20300,20300,20300,20300,0
20240409,182900,4911187860,20300,20300,20300,20300,0
20240409,182800,4911187860,20300,20300,20300,20300,0
20240409,182700,4911187860,20300,20300,20300,20300,0
20240409,182600,4911187860,20300,20300,20300,20300,0
20240409,182500,4911187860,20300,20300,20300,20300,0
20240409,182400,4911187860,20300,20300,20300,20300,0
20240409,182300,4911187860,20300,20300,20300,20300,0
20240409,182200,4911187860,20300,20300,20300,20300,0
20240409,182100,4911187860,20300,20300,20300,20300,0
20240409,182000,4911187860,20300,20300,20300,20300,0
20240409,181900,4911187860,20300,20300,20300,20300,0
20240409,181800,4911187860,20300,20300,20300,20300,0
20240409,181700,4911187860,20300,20300,20300,20300,0
20240409,181600,4911187860,20300,20300,20300,20300,0
20240409,181500,4911187860,20300,20300,20300,20300,3854
20240409,181400,4911187860,20300,20300,20300,20300,0
20240409,181300,4911187860,20300,20300,20300,20300,0
20240409,181200,4911187860,20300,20300,20300,20300,0
20240409,181100,4911187860,20300,20300,20300,20300,0
20240409,181000,4911187860,20300,20300,20300,20300,0
20240409,180900,4911187860,20300,20300,20300,20300,0
20240409,180800,4911187860,20300,20300,20300,20300,0
20240409,180700,4911187860,20300,20300,20300,20300,0
20240409,180600,4911187860,20300,20300,20300,20300,0
20240409,180500,4911187860,20300,20300,20300,20300,0
20240409,180400,4911187860,20300,20300,20300,20300,0
20240409,180300,4911187860,20300,20300,20300,20300,0
20240409,180200,4911187860,20300,20300,20300,20300,0
20240409,180100,4911187860,20300,20300,20300,20300,0
20240409,180000,4911187860,20300,20300,20300,20300,0
20240409,175900,4911187860,20300,20300,20300,20300,0
20240409,175800,4911187860,20300,20300,20300,20300,0
20240409,175700,4911187860,20300,20300,20300,20300,0
20240409,175600,4911187860,20300,20300,20300,20300,0
20240409,175500,4911187860,20300,20300,20300,20300,0
20240409,175400,4911187860,20300,20300,20300,20300,0
20240409,175300,4911187860,20300,20300,20300,20300,0
20240409,175200,4911187860,20300,20300,20300,20300,0
20240409,175100,4911187860,20300,20300,20300,20300,0
20240409,175000,4911187860,20300,20300,20300,20300,0
20240409,174900,4911187860,20300,20300,20300,20300,0
20240409,174800,4911187860,20300,20300,20300,20300,0
20240409,174700,4911187860,20300,20300,20300,20300,0
20240409,174600,4911187860,20300,20300,20300,20300,0
20240409,174500,4911187860,20300,20300,20300,20300,3854
20240409,174400,4911187860,20300,20300,20300,20300,0
20240409,174300,4911187860,20300,20300,20300,20300,0
20240409,174200,4911187860,20300,20300,20300,20300,0
20240409,174100,4911187860,20300,20300,20300,20300,0
20240409,174000,4911187860,20300,20300,20300,20300,0
20240409,173900,4911187860,20300,20300,20300,20300,0
20240409,173800,4911187860,20300,20300,20300,20300,0
20240409,173700,4911187860,20300,20300,20300,20300,0
20240409,173600,4911187860,20300,20300,20300,20300,0
20240409,173500,4911187860,20300,20300,20300,20300,0
20240409,173400,4911187860,20300,20300,20300,20300,0
20240409,173300,4911187860,20300,20300,20300,20300,0
20240409,173200,4911187860,20300,20300,20300,20300,0
20240409,173100,4911187860,20300,20300,20300,20300,0
20240409,173000,4911187860,20300,20300,20300,20300,0
20240409,172900,4911187860,20300,20300,20300,20300,0
20240409,172800,4911187860,20300,20300,20300,20300,0
20240409,172700,4911187860,20300,20300,20300,20300,0
20240409,172600,4911187860,20300,20300,20300,20300,0
20240409,172500,4911187860,20300,20300,20300,20300,0
20240409,172400,4911187860,20300,20300,20300,20300,0
20240409,172300,4911187860,20300,20300,20300,20300,0
20240409,172200,4911187860,20300,20300,20300,20300,0
20240409,172100,4911187860,20300,20300,20300,20300,0
20240409,172000,4911187860,20300,20300,20300,20300,0
20240409,171900,4911187860,20300,20300,20300,20300,0
20240409,171800,4911187860,20300,20300,20300,20300,0
20240409,171700,4911187860,20300,20300,20300,20300,0
20240409,171600,4911187860,20300,20300,20300,20300,0
20240409,171500,4911187860,20300,20300,20300,20300,3854
20240409,171400,4911187860,20300,20300,20300,20300,0
20240409,171300,4911187860,20300,20300,20300,20300,0
20240409,171200,4911187860,20300,20300,20300,20300,0
20240409,171100,4911187860,20300,20300,20300,20300,0
20240409,171000,4911187860,20300,20300,20300,20300,0
20240409,170900,4911187860,20300,20300,20300,20300,0
20240409,170800,4911187860,20300,20300,20300,20300,0
20240409,170700,4911187860,20300,20300,20300,20300,0
20240409,170600,4911187860,20300,20300,20300,20300,0
20240409,170500,4911187860,20300,20300,20300,20300,0
20240409,170400,4911187860,20300,20300,20300,20300,0
20240409,170300,4911187860,20300,20300,20300,20300,0
20240409,170200,4911187860,20300,20300,20300,20300,0
20240409,170100,4911187860,20300,20300,20300,20300,0
20240409,170000,4911187860,20300,20300,20300,20300,0
20240409,165900,4911187860,20300,20300,20300,20300,0
20240409,165800,4911187860,20300,20300,20300,20300,0
20240409,165700,4911187860,20300,20300,20300,20300,0
20240409,165600,4911187860,20300,20300,20300,20300,0
20240409,165500,4911187860,20300,20300,20300,20300,0
20240409,165400,4911187860,20300,20300,20300,20300,0
20240409,165300,4911187860,20300,20300,20300,20300,0
20240409,165200,4911187860,20300,20300,20300,20300,0
20240409,165100,4911187860,20300,20300,20300,20300,0
20240409,165000,4911187860,20300,20300,20300,20300,0
20240409,164900,4911187860,20300,20300,20300,20300,0
20240409,164800,4911187860,20300,20300,20300,20300,0
20240409,164700,4911187860,20300,20300,20300,20300,0
20240409,164600,4911187860,20300,20300,20300,20300,0
20240409,164500,4911187860,20300,20300,20300,20300,3854
20240409,164400,4911187860,20300,20300,20300,20300,0
20240409,164300,4911187860,20300,20300,20300,20300,0
20240409,164200,4911187860,20300,20300,20300,20300,0
20240409,164100,4911187860,20300,20300,20300,20300,0
20240409,164000,4911187860,20300,20300,20300,20300,0
20240409,163900,4911187860,20300,20300,20300,20300,0
20240409,163800,4911187860,20300,20300,20300,20300,0
20240409,163700,4911187860,20300,20300,20300,20300,0
20240409,163600,4911187860,20300,20300,20300,20300,0
20240409,163500,4911187860,20300,20300,20300,20300,0
20240409,163400,4911187860,20300,20300,20300,20300,0
20240409,163300,4911187860,20300,20300,20300,20300,0
20240409,163200,4911187860,20300,20300,20300,20300,0
20240409,163100,4911187860,20300,20300,20300,20300,0
20240409,163000,4911187860,20300,20300,20300,20300,0
20240409,162900,4911187860,20300,20300,20300,20300,0
20240409,162800,4911187860,20300,20300,20300,20300,0
20240409,162700,4911187860,20300,20300,20300,20300,0
20240409,162600,4911187860,20300,20300,20300,20300,0
20240409,162500,4911187860,20300,20300,20300,20300,0
20240409,162400,4911187860,20300,20300,20300,20300,0
20240409,162300,4911187860,20300,20300,20300,20300,0
20240409,162200,4911187860,20300,20300,20300,20300,0
20240409,162100,4911187860,20300,20300,20300,20300,0
20240409,162000,4911187860,20300,20300,20300,20300,0
20240409,161900,4911187860,20300,20300,20300,20300,0
20240409,161800,4911187860,20300,20300,20300,20300,0
20240409,161700,4911187860,20300,20300,20300,20300,0
20240409,161600,4911187860,20300,20300,20300,20300,0
20240409,161500,4911187860,20300,20300,20300,20300,3854
20240409,161400,4911187860,20300,20300,20300,20300,0
20240409,161300,4911187860,20300,20300,20300,20300,0
20240409,161200,4911187860,20300,20300,20300,20300,0
20240409,161100,4911187860,20300,20300,20300,20300,0
20240409,161000,4911187860,20300,20300,20300,20300,0
20240409,160900,4911187860,20300,20300,20300,20300,0
20240409,160800,4911187860,20300,20300,20300,20300,0
20240409,160700,4911187860,20300,20300,20300,20300,0
20240409,160600,4911187860,20300,20300,20300,20300,0
20240409,160500,4911187860,20300,20300,20300,20300,0
20240409,160400,4911187860,20300,20300,20300,20300,0
20240409,160300,4911187860,20300,20300,20300,20300,0
20240409,160200,4911187860,20300,20300,20300,20300,0
20240409,160100,4911187860,20300,20300,20300,20300,0
20240409,160000,4911187860,20300,20300,20300,20300,0
20240409,155900,4911187860,20300,20300,20300,20300,0
20240409,155800,4911187860,20300,20300,20300,20300,0
20240409,155700,4911187860,20300,20300,20300,20300,0
20240409,155600,4911187860,20300,20300,20300,20300,0
20240409,155500,4911187860,20300,20300,20300,20300,0
20240409,155400,4911187860,20300,20300,20300,20300,0
20240409,155300,4911187860,20300,20300,20300,20300,0
20240409,155200,4911187860,20300,20300,20300,20300,0
20240409,155100,4911187860,20300,20300,20300,20300,0
20240409,155000,4911187860,20300,20300,20300,20300,0
20240409,154900,4911187860,20300,20300,20300,20300,0
20240409,154800,4911187860,20300,20300,20300,20300,0
20240409,154700,4911187860,20300,20300,20300,20300,0
20240409,154600,4911187860,20300,20300,20300,20300,0
20240409,154500,4911187860,20300,20300,20300,20300,3854
20240409,154400,4911187860,20300,20300,20300,20300,0
20240409,154300,4911187860,20300,20300,20300,20300,0
20240409,154200,4911187860,20300,20300,20300,20300,0
20240409,154100,4911187860,20300,20300,20300,20300,0
20240409,154000,4911187860,20300,20300,20300,20300,0
20240409,153900,4911187860,20300,20300,20300,20300,0
20240409,153800,4911187860,20300,20300,20300,20300,0
20240409,153700,4911187860,20300,20300,20300,20300,0
20240409,153600,4911187860,20300,20300,20300,20300,0
20240409,153500,4911187860,20300,20300,20300,20300,0
20240409,153400,4911187860,20300,20300,20300,20300,0
20240409,153300,4911187860,20300,20300,20300,20300,0
20240409,153200,4911187860,20300,20300,20300,20300,0
20240409,153100,4911187860,20300,20300,20300,20300,0
20240409,153000,4911187860,20300,20300,20300,20300,3854
20240409,152900,4832951660,20250,20250,20250,20250,0
20240409,152800,4832951660,20250,20250,20250,20250,0
20240409,152700,4832951660,20250,20250,20250,20250,0
20240409,152600,4832951660,20250,20250,20250,20250,0
20240409,152500,4832951660,20250,20250,20250,20250,0
20240409,152400,4832951660,20250,20250,20250,20250,0
20240409,152300,4832951660,20250,20250,20250,20250,0
20240409,152200,4832951660,20250,20250,20250,20250,0
20240409,152100,4832951660,20250,20250,20250,20250,0
20240409,152000,4832951660,20250,20250,20250,20250,0
20240409,151900,4832951660,20250,20150,20250,20150,1617
20240409,151800,4800235810,20150,20150,20150,20150,1694
20240409,151700,4766101710,20150,20150,20200,20150,58
20240409,151600,4764932960,20150,20150,20200,20150,75
20240409,151500,4763419160,20200,20150,20200,20150,93
20240409,151400,4761540760,20200,20250,20250,20200,342
20240409,151300,4754632160,20200,20250,20250,20200,644
20240409,151200,4741618310,20250,20200,20250,20200,179
20240409,151100,4737996410,20250,20250,20250,20200,509
20240409,151000,4727696910,20250,20250,20250,20200,482
20240409,150900,4717936460,20200,20200,20250,20200,155
20240409,150800,4714804060,20250,20250,20250,20250,51
20240409,150700,4713771310,20250,20250,20250,20200,94
20240409,150600,4711867860,20250,20250,20250,20250,158
20240409,150500,4708668360,20250,20200,20300,20200,105
20240409,150400,4706539860,20300,20250,20300,20250,208
20240409,150300,4702323910,20250,20250,20300,20250,277
20240409,150200,4696709860,20300,20200,20300,20150,200
20240409,150100,4692660760,20200,20300,20300,20200,516
20240409,150000,4682228460,20300,20150,20300,20100,1113
20240409,145900,4659721460,20200,20200,20200,20150,134
20240409,145800,4657014910,20250,20150,20250,20100,658
20240409,145700,4643723760,20200,20150,20200,20150,88
20240409,145600,4641947460,20100,20200,20200,20100,174
20240409,145500,4638446610,20200,20150,20200,20150,80
20240409,145400,4636831710,20150,20150,20200,20150,111
20240409,145300,4634592060,20100,20150,20200,20100,1348
20240409,145200,4607463860,20150,20150,20200,20150,202
20240409,145100,4603391660,20150,20200,20200,20150,60
20240409,145000,4602180010,20150,20150,20200,20150,521
20240409,144900,4591673210,20200,20150,20200,20150,160
20240409,144800,4588446810,20200,20150,20200,20150,186
20240409,144700,4584698710,20200,20150,20200,20150,69
20240409,144600,4583305910,20150,20200,20200,20150,492
20240409,144500,4573386860,20200,20250,20250,20200,192
20240409,144400,4569506010,20200,20200,20200,20200,25
20240409,144300,4569001010,20200,20150,20200,20150,412
20240409,144200,4560685210,20250,20200,20250,20200,111
20240409,144100,4558442960,20200,20200,20200,20150,455
20240409,144000,4549252460,20200,20200,20200,20200,400
20240409,143900,4541172460,20250,20250,20250,20200,402
20240409,143800,4533045810,20250,20200,20250,20200,222
20240409,143700,4528550610,20250,20200,20250,20200,528
20240409,143600,4517882110,20200,20250,20250,20200,252
20240409,143500,4512781060,20250,20200,20250,20200,190
20240409,143400,4508935060,20200,20250,20250,20200,65
20240409,143300,4507619560,20200,20200,20200,20150,508
20240409,143200,4497368410,20150,20200,20200,20150,248
20240409,143100,4492359810,20200,20200,20200,20200,60
20240409,143000,4491147810,20250,20200,20250,20150,264
20240409,142900,4485817210,20200,20200,20200,20200,596
20240409,142800,4473778010,20250,20200,20250,20200,295
20240409,142700,4467815910,20200,20250,20250,20200,55
20240409,142600,4466702310,20250,20250,20250,20200,261
20240409,142500,4461423610,20250,20200,20250,20200,156
20240409,142400,4458265410,20250,20200,20250,20200,106
20240409,142300,4456121310,20250,20250,20250,20200,457
20240409,142200,4446878110,20300,20300,20300,20300,68
20240409,142100,4445497710,20250,20250,20250,20250,277
20240409,142000,4439888460,20250,20200,20250,20200,83
20240409,141900,4438210460,20250,20250,20250,20200,250
20240409,141800,4433148310,20300,20300,20300,20250,415
20240409,141700,4424728860,20350,20300,20350,20300,108
20240409,141600,4422533560,20300,20250,20300,20250,269
20240409,141500,4417079310,20300,20250,20300,20250,385
20240409,141400,4409264260,20300,20300,20300,20250,105
20240409,141300,4407132910,20350,20350,20350,20300,162
20240409,141200,4403839410,20300,20300,20350,20300,210
20240409,141100,4399574560,20300,20350,20350,20300,83
20240409,141000,4397887160,20300,20300,20300,20300,91
20240409,140900,4396039860,20300,20300,20350,20300,475
20240409,140800,4386391360,20350,20300,20350,20300,254
20240409,140700,4381231010,20300,20300,20300,20300,120
20240409,140600,4378795010,20300,20200,20300,20200,1445
20240409,140500,4349533710,20200,20250,20250,20200,88
20240409,140400,4347752110,20250,20250,20250,20250,689
20240409,140300,4333799860,20250,20250,20300,20250,67
20240409,140200,4332441010,20250,20250,20300,20250,186
20240409,140100,4328671360,20250,20150,20250,20150,441
20240409,140000,4319758810,20150,20250,20250,20150,329
20240409,135900,4313125210,20250,20200,20250,20150,541
20240409,135800,4302210660,20200,20250,20250,20200,440
20240409,135700,4293303160,20250,20250,20250,20200,87
20240409,135600,4291542160,20200,20200,20300,20200,922
20240409,135500,4272900210,20300,20200,20300,20200,838
20240409,135400,4255960710,20200,20350,20350,20200,1963
20240409,135300,4216209410,20350,20300,20400,20300,274
20240409,135200,4210637260,20350,20350,20400,20350,305
20240409,135100,4204422860,20350,20400,20400,20350,1081
20240409,135000,4182421810,20350,20400,20400,20350,209
20240409,134900,4178158410,20400,20400,20400,20350,323
20240409,134800,4171569310,20400,20450,20450,20400,100
20240409,134700,4169525460,20450,20400,20450,20400,65
20240409,134600,4168196260,20400,20400,20450,20350,553
20240409,134500,4156918260,20400,20350,20400,20350,405
20240409,134400,4148661510,20400,20400,20400,20400,1081
20240409,134300,4126609110,20400,20350,20400,20350,120
20240409,134200,4124162910,20350,20350,20400,20350,286
20240409,134100,4118340160,20400,20300,20400,20300,250
20240409,134000,4113251810,20350,20400,20400,20350,142
20240409,133900,4110361660,20400,20350,20400,20350,447
20240409,133800,4101261660,20400,20400,20400,20400,112
20240409,133700,4098976860,20350,20350,20400,20350,205
20240409,133600,4094800710,20350,20350,20350,20350,200
20240409,133500,4090730710,20350,20300,20350,20300,535
20240409,133400,4079847060,20350,20350,20350,20250,1625
20240409,133300,4046837360,20350,20300,20350,20300,189
20240409,133200,4042993960,20300,20350,20350,20300,217
20240409,133100,4038586360,20350,20350,20350,20300,193
20240409,133000,4034664160,20350,20400,20400,20300,2261
20240409,132900,3988648710,20400,20450,20450,20400,2620
20240409,132800,3935161410,20450,20450,20500,20450,544
20240409,132700,3924027460,20450,20500,20500,20400,1341
20240409,132600,3896615960,20500,20400,20500,20350,2441
20240409,132500,3846680510,20400,20400,20500,20350,6369
20240409,132400,3716581460,20400,20150,20400,20150,12522
20240409,132300,3462411760,20150,20100,20150,20100,83
20240409,132200,3460740810,20100,20100,20150,20100,159
20240409,132100,3457543410,20150,20150,20150,20150,47
20240409,132000,3456596360,20150,20150,20150,20100,230
20240409,131900,3451964310,20150,20200,20200,20100,278
20240409,131800,3446363510,20200,20150,20200,20100,282
20240409,131700,3440680760,20150,20200,20200,20150,378
20240409,131600,3433046410,20150,20100,20150,20100,397
20240409,131500,3425046910,20100,20150,20150,20100,284
20240409,131400,3419331110,20100,20100,20100,20050,561
20240409,131300,3408055060,20100,20100,20100,20100,1000
20240409,131200,3387955060,20100,20150,20150,20100,235
20240409,131100,3383225160,20150,20150,20200,20150,73
20240409,131000,3381754160,20150,20200,20200,20150,161
20240409,130900,3378509510,20150,20200,20200,20150,165
20240409,130800,3375184660,20200,20200,20200,20200,73
20240409,130700,3373710060,20200,20150,20200,20150,2291
20240409,130600,3327536210,20100,20100,20100,20100,944
20240409,130500,3308561810,20100,20100,20100,20100,144
20240409,130400,3305667410,20100,20050,20100,20050,1783
20240409,130300,3269879360,20000,20000,20050,20000,30
20240409,130200,3269279260,20050,20000,20050,20000,235
20240409,130100,3264575960,20000,20000,20000,20000,8
20240409,130000,3264415960,20050,20000,20050,20000,80
20240409,125900,3262815360,20000,20000,20000,20000,217
20240409,125800,3258475360,20000,19990,20000,19990,132
20240409,125700,3255835810,19990,20000,20000,19990,770
20240409,125600,3240436080,20000,20000,20000,20000,52
20240409,125500,3239396080,20000,20000,20000,20000,263
20240409,125400,3234136080,19990,20000,20000,19990,1302
20240409,125300,3208096590,20000,20000,20000,20000,110
20240409,125200,3205896590,20000,20000,20000,20000,277
20240409,125100,3200356590,20000,20000,20050,20000,151
20240409,125000,3197336540,20000,20050,20050,20000,95
20240409,124900,3195436390,20000,20000,20000,20000,154
20240409,124800,3192356390,20000,20000,20000,20000,227
20240409,124700,3187816390,20000,20000,20000,20000,82
20240409,124600,3186176390,20000,20000,20000,20000,138
20240409,124500,3183416390,20000,20000,20050,20000,273
20240409,124400,3177956340,20000,20000,20000,19990,676
20240409,124300,3164437250,20000,20000,20000,19990,118
20240409,124200,3162077610,20000,20000,20000,19990,327
20240409,124100,3155537850,20000,20000,20000,20000,416
20240409,124000,3147217850,20000,20000,20000,20000,120
20240409,123900,3144817850,20000,20000,20050,20000,148
20240409,123800,3141857800,20000,20000,20000,20000,256
20240409,123700,3136737800,20000,20000,20000,20000,69
20240409,123600,3135357800,20000,20000,20050,20000,251
20240409,123500,3130337750,20000,20050,20050,20000,313
20240409,123400,3124072750,20000,20000,20000,20000,158
20240409,123300,3120912750,20000,20000,20000,20000,123
20240409,123200,3118452750,20000,20000,20000,20000,1314
20240409,123100,3092172750,20000,20000,20000,20000,99
20240409,123000,3090192750,20000,20000,20050,20000,200
20240409,122900,3086188100,20050,20000,20050,20000,121
20240409,122800,3083766750,20000,20100,20100,20000,233
20240409,122700,3079106550,20000,20000,20100,20000,104
20240409,122600,3077026050,20000,20050,20100,20000,372
20240409,122500,3069573150,20050,20000,20050,20000,224
20240409,122400,3065093050,20000,20000,20050,20000,426
20240409,122300,3056557300,20050,20000,20050,20000,80
20240409,122200,3054955750,20000,20050,20050,20000,211
20240409,122100,3050734050,20000,20050,20050,20000,690
20240409,122000,3036900750,20050,20050,20050,20000,220
20240409,121900,3032494450,20000,20000,20000,20000,180
20240409,121800,3028894450,20000,20000,20000,20000,226
20240409,121700,3024374450,20000,20000,20050,20000,828
20240409,121600,3007790100,20000,20000,20050,20000,167
20240409,121500,3004449600,20000,20000,20050,20000,284
20240409,121400,2998768100,20000,20000,20000,20000,134
20240409,121300,2996088100,20000,20000,20000,20000,61
20240409,121200,2994868100,20000,20000,20000,20000,235
20240409,121100,2990168100,20000,20000,20050,20000,1336
20240409,121000,2963446550,20000,20000,20000,20000,154
20240409,120900,2960366550,20000,20000,20050,20000,140
20240409,120800,2957565000,20000,20000,20000,20000,203
20240409,120700,2953505000,20000,20050,20050,20000,93
20240409,120600,2951644600,20050,20000,20050,20000,187
20240409,120500,2947903000,20000,20050,20050,20000,379
20240409,120400,2940307900,20050,20050,20050,20050,290
20240409,120300,2934493400,20050,20050,20050,20050,214
20240409,120200,2930202700,20050,20100,20100,20050,409
20240409,120100,2921985450,20050,20050,20050,20050,214
20240409,120000,2917694750,20050,20100,20100,20050,736
20240409,115900,2902926900,20150,20100,20150,20050,1537
20240409,115800,2872027850,20050,20050,20100,20050,696
20240409,115700,2858050300,20050,20050,20050,20050,194
20240409,115600,2854160600,20050,20050,20050,20050,269
20240409,115500,2848767150,20050,20050,20100,20050,243
20240409,115400,2843893500,20050,20050,20050,20050,68
20240409,115300,2842530100,20050,20050,20100,20050,959
20240409,115200,2823300650,20000,20000,20000,20000,90
20240409,115100,2821500650,20000,20050,20050,20000,756
20240409,115000,2806378300,20050,20050,20050,20000,159
20240409,114900,2803195700,20000,20000,20050,20000,63
20240409,114800,2801935000,20000,20000,20050,20000,450
20240409,114700,2792932100,20000,20000,20000,20000,95
20240409,114600,2791032100,20050,20000,20050,20000,335
20240409,114500,2784329500,20050,20050,20050,20000,1282
20240409,114400,2758626750,20050,20050,20100,20050,78
20240409,114300,2757061850,20050,20050,20050,20000,248
20240409,114200,2752096050,20000,20050,20050,20000,171
20240409,114100,2748668950,20050,20000,20100,20000,970
20240409,114000,2729222050,20000,20000,20050,20000,146
20240409,113900,2726302000,20000,20050,20050,20000,50
20240409,113800,2725301950,20050,20000,20050,20000,228
20240409,113700,2720740250,20000,20000,20050,20000,647
20240409,113600,2707775600,20000,20000,20000,20000,95
20240409,113500,2705875600,20000,20000,20000,20000,345
20240409,113400,2698975600,20000,20050,20050,19990,894
20240409,113300,2681095570,20050,20000,20050,20000,990
20240409,113200,2661250870,20000,20000,20050,20000,2104
20240409,113100,2619170770,20000,20000,20000,20000,255
20240409,113000,2614070770,20000,20000,20050,20000,251
20240409,112900,2609042170,20000,20050,20050,20000,199
20240409,112800,2605062120,20000,20000,20050,20000,278
20240409,112700,2599502070,20000,20000,20000,20000,1634
20240409,112600,2566822070,20050,20000,20050,20000,253
20240409,112500,2561755520,20000,20050,20050,20000,538
20240409,112400,2550972220,20050,20050,20050,20050,296
20240409,112300,2545037420,20050,20050,20100,20050,471
20240409,112200,2535593820,20100,20100,20150,20100,756
20240409,112100,2520392720,20150,20150,20150,20150,395
20240409,112000,2512433470,20150,20100,20200,20100,1656
20240409,111900,2479086470,20050,20100,20100,20000,141
20240409,111800,2476259670,20000,20050,20050,20000,247
20240409,111700,2471319220,20100,20000,20100,20000,705
20240409,111600,2457188220,20000,20000,20050,20000,409
20240409,111500,2449007920,20000,20000,20000,20000,676
20240409,111400,2435487920,20000,20100,20100,20000,559
20240409,111300,2424279570,20100,20000,20100,19990,1628
20240409,111200,2391657600,20000,20000,20000,19990,235
20240409,111100,2386958260,20000,20050,20050,20000,909
20240409,111000,2368766560,20000,20000,20050,20000,147
20240409,110900,2365825660,20050,20000,20050,20000,270
20240409,110800,2360425610,20000,20000,20000,20000,535
20240409,110700,2349725610,20050,19950,20050,19920,1201
20240409,110600,2325692940,19920,19920,19950,19910,544
20240409,110500,2314850330,19920,19970,19970,19910,2662
20240409,110400,2261766970,19970,19980,19990,19960,612
20240409,110300,2249541040,19980,19980,19980,19970,374
20240409,110200,2242069270,19970,20000,20000,19970,224
20240409,110100,2237594810,19970,20000,20000,19970,2343
20240409,110000,2190767430,19990,19990,20000,19990,363
20240409,105900,2183508730,19990,20000,20000,19990,727
20240409,105800,2168970520,20000,20000,20000,19990,371
20240409,105700,2161550960,20000,20000,20000,19990,253
20240409,105600,2156491180,20000,20000,20000,19990,1289
20240409,105500,2130715880,20000,20050,20050,20000,1551
20240409,105400,2099687580,20050,20050,20050,20050,195
20240409,105300,2095777830,20050,20050,20050,20050,35
20240409,105200,2095076080,20050,20050,20100,20000,838
20240409,105100,2078276380,20050,20150,20150,20050,282
20240409,105000,2072606330,20150,20100,20150,20100,80
20240409,104900,2070994430,20100,20050,20100,20050,211
20240409,104800,2066753380,20100,20100,20150,20050,1062
20240409,104700,2045421780,20100,20100,20100,20100,91
20240409,104600,2043592680,20100,20050,20150,20050,1277
20240409,104500,2017910780,20100,20100,20150,20100,275
20240409,104400,2012382230,20100,20200,20200,20100,413
20240409,104300,2004074930,20100,20150,20200,20100,1276
20240409,104200,1978395880,20150,20100,20150,20100,198
20240409,104100,1974410980,20100,20050,20150,20050,823
20240409,104000,1957869980,20100,20100,20100,20050,199
20240409,103900,1953872180,20050,20000,20050,20000,567
20240409,103800,1942508280,20000,20050,20100,20000,552
20240409,103700,1931457680,20100,20150,20150,20050,1657
20240409,103600,1898137630,20200,20150,20200,20150,348
20240409,103500,1891117530,20100,20200,20200,20100,1252
20240409,103400,1865903780,20250,20200,20300,20200,4033
20240409,103300,1784262480,20200,20200,20250,20200,971
20240409,103200,1764637030,20200,20150,20200,20150,3377
20240409,103100,1696463130,20150,20100,20150,20050,2759
20240409,103000,1640945130,20100,20050,20150,20050,1064
20240409,102900,1619551430,20050,20000,20100,20000,426
20240409,102800,1611009380,20000,20050,20050,19980,373
20240409,102700,1603547530,20050,20100,20150,20050,1732
20240409,102600,1568795880,20100,19980,20150,19960,7384
20240409,102500,1420800560,19970,19930,19970,19930,1190
20240409,102400,1397057280,19910,19920,19940,19900,1445
20240409,102300,1368275150,19910,19870,19920,19860,792
20240409,102200,1352515740,19860,19860,19890,19860,545
20240409,102100,1341689140,19860,19890,19890,19850,201
20240409,102000,1337696790,19890,19890,19930,19890,1083
20240409,101900,1316138840,19890,19870,19890,19860,672
20240409,101800,1302784860,19880,19790,19880,19760,1964
20240409,101700,1263878710,19800,19820,19820,19790,981
20240409,101600,1244443140,19860,19840,19880,19820,1920
20240409,101500,1206350720,19820,19760,19820,19700,695
20240409,101400,1192619050,19760,19850,19850,19760,1012
20240409,101300,1172585570,19850,19900,19900,19850,847
20240409,101200,1155762300,19910,19870,19920,19850,1452
20240409,101100,1126873260,19870,19900,19910,19850,434
20240409,101000,1118243750,19910,19880,19920,19870,1569
20240409,100900,1087023300,19900,19920,19940,19870,1008
20240409,100800,1066953370,19950,19890,19950,19850,638
20240409,100700,1054248480,19850,19960,19960,19850,1723
20240409,100600,1019910690,19960,19910,19960,19350,3523
20240409,100500,950516050,19940,20000,20050,19900,3215
20240409,100400,886334760,20100,20000,20100,19990,3780
20240409,100300,810548250,20050,19780,20050,19770,5994
20240409,100200,691324660,19770,19770,19780,19710,329
20240409,100100,684822980,19770,19730,19800,19600,2559
20240409,100000,634326450,19740,19720,19750,19720,1180
20240409,095900,611033400,19730,19750,19750,19670,808
20240409,095800,595097350,19750,19630,19790,19630,2843
20240409,095700,539036560,19630,19570,19650,19560,1697
20240409,095600,505758080,19570,19540,19570,19540,1442
20240409,095500,477568310,19520,19440,19570,19440,1553
20240409,095400,447293660,19440,19400,19450,19390,795
20240409,095300,431867110,19400,19300,19400,19300,1186
20240409,095200,408950200,19300,19280,19300,19280,587
20240409,095100,397625380,19280,19270,19310,19270,217
20240409,095000,393439830,19280,19260,19290,19260,199
20240409,094900,389601790,19240,19220,19270,19220,177
20240409,094800,386194910,19220,19060,19250,19050,3780
20240409,094700,313841370,19050,19020,19060,19020,301
20240409,094600,308110800,19020,19020,19020,19020,1
20240409,094500,308091780,19020,19020,19020,19020,11
20240409,094400,307882560,19030,19030,19030,19030,158
20240409,094300,304875820,19040,19010,19040,19010,316
20240409,094200,298862010,19000,18900,19000,18900,3165
20240409,094100,238745910,18910,18930,18930,18910,10
20240409,094000,238556770,18940,19010,19010,18940,3029
20240409,093900,181019830,19020,19000,19020,19000,14
20240409,093800,180753630,19020,19030,19030,19000,33
20240409,093700,180126560,19030,19010,19030,19010,245
20240409,093600,175469090,19010,19010,19010,19010,96
20240409,093500,173644130,19000,19020,19020,19000,1502
20240409,093400,145106110,19010,19000,19030,19000,140
20240409,093300,142446070,19000,19000,19000,19000,500
20240409,093200,132946070,19000,19000,19000,19000,112
20240409,093100,130818070,19030,19030,19030,19030,10
20240409,093000,130627770,19040,19050,19050,19040,13
20240409,092900,130380240,19060,19060,19060,19060,2
20240409,092800,130342120,19060,19030,19060,19030,2
20240409,092700,130304030,19030,19080,19080,19030,185
20240409,092600,126783330,19040,19040,19040,19040,50
20240409,092500,125831330,19030,19030,19030,19000,288
20240409,092400,120356870,19060,19070,19070,19040,81
20240409,092300,118812240,19100,19030,19100,19030,141
20240409,092200,116123420,19070,19090,19090,19070,414
20240409,092100,108225340,19090,19110,19120,19090,5
20240409,092000,108129790,19110,19100,19110,19090,283
20240409,091900,102722750,19080,19080,19100,19080,143
20240409,091800,99992770,19110,19070,19110,19070,305
20240409,091700,94174570,19070,18940,19070,18940,1310
20240409,091600,69310690,18930,18940,18940,18930,233
20240409,091500,64899640,18940,18920,18940,18920,94
20240409,091400,63120400,18920,18920,18920,18920,5
20240409,091300,63025800,18900,18930,18930,18900,203
20240409,091200,59188490,18950,18950,18950,18850,5
20240409,091100,59093840,18940,18840,18940,18840,383
20240409,091000,51856160,18840,18860,18870,18830,61
20240409,090900,50707090,18860,18860,18860,18860,2
20240409,090800,50669370,18860,18860,18860,18860,1
20240409,090700,50650510,18880,18880,18880,18880,48
20240409,090600,49744270,18890,18820,18890,18820,53
20240409,090500,48743680,18820,18790,18820,18790,372
20240409,090400,41753350,18790,18810,18810,18790,21
20240409,090300,41358740,18780,18810,18820,18780,372
20240409,090200,34363740,18790,18770,18900,18760,223
20240409,090100,30173200,18770,18860,18860,18770,868
20240409,090000,13827620,18860,18850,18900,18850,733