KissMeData/111770/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,195400,2583189450,39100,39100,39100,39100,2216
20240408,195300,2583189450,39100,39100,39100,39100,0
20240408,195200,2583189450,39100,39100,39100,39100,0
20240408,195100,2583189450,39100,39100,39100,39100,0
20240408,195000,2583189450,39100,39100,39100,39100,0
20240408,194900,2583189450,39100,39100,39100,39100,0
20240408,194800,2583189450,39100,39100,39100,39100,0
20240408,194700,2583189450,39100,39100,39100,39100,0
20240408,194600,2583189450,39100,39100,39100,39100,0
20240408,194500,2583189450,39100,39100,39100,39100,0
20240408,194400,2583189450,39100,39100,39100,39100,0
20240408,194300,2583189450,39100,39100,39100,39100,0
20240408,194200,2583189450,39100,39100,39100,39100,0
20240408,194100,2583189450,39100,39100,39100,39100,0
20240408,194000,2583189450,39100,39100,39100,39100,0
20240408,193900,2583189450,39100,39100,39100,39100,0
20240408,193800,2583189450,39100,39100,39100,39100,0
20240408,193700,2583189450,39100,39100,39100,39100,0
20240408,193600,2583189450,39100,39100,39100,39100,0
20240408,193500,2583189450,39100,39100,39100,39100,0
20240408,193400,2583189450,39100,39100,39100,39100,0
20240408,193300,2583189450,39100,39100,39100,39100,0
20240408,193200,2583189450,39100,39100,39100,39100,0
20240408,193100,2583189450,39100,39100,39100,39100,0
20240408,193000,2583189450,39100,39100,39100,39100,0
20240408,192900,2583189450,39100,39100,39100,39100,0
20240408,192800,2583189450,39100,39100,39100,39100,0
20240408,192700,2583189450,39100,39100,39100,39100,0
20240408,192600,2583189450,39100,39100,39100,39100,0
20240408,192500,2583189450,39100,39100,39100,39100,0
20240408,192400,2583189450,39100,39100,39100,39100,2216
20240408,192300,2583189450,39100,39100,39100,39100,0
20240408,192200,2583189450,39100,39100,39100,39100,0
20240408,192100,2583189450,39100,39100,39100,39100,0
20240408,192000,2583189450,39100,39100,39100,39100,0
20240408,191900,2583189450,39100,39100,39100,39100,0
20240408,191800,2583189450,39100,39100,39100,39100,0
20240408,191700,2583189450,39100,39100,39100,39100,0
20240408,191600,2583189450,39100,39100,39100,39100,0
20240408,191500,2583189450,39100,39100,39100,39100,0
20240408,191400,2583189450,39100,39100,39100,39100,0
20240408,191300,2583189450,39100,39100,39100,39100,0
20240408,191200,2583189450,39100,39100,39100,39100,0
20240408,191100,2583189450,39100,39100,39100,39100,0
20240408,191000,2583189450,39100,39100,39100,39100,0
20240408,190900,2583189450,39100,39100,39100,39100,0
20240408,190800,2583189450,39100,39100,39100,39100,0
20240408,190700,2583189450,39100,39100,39100,39100,0
20240408,190600,2583189450,39100,39100,39100,39100,0
20240408,190500,2583189450,39100,39100,39100,39100,0
20240408,190400,2583189450,39100,39100,39100,39100,0
20240408,190300,2583189450,39100,39100,39100,39100,0
20240408,190200,2583189450,39100,39100,39100,39100,0
20240408,190100,2583189450,39100,39100,39100,39100,0
20240408,190000,2583189450,39100,39100,39100,39100,0
20240408,185900,2583189450,39100,39100,39100,39100,0
20240408,185800,2583189450,39100,39100,39100,39100,0
20240408,185700,2583189450,39100,39100,39100,39100,0
20240408,185600,2583189450,39100,39100,39100,39100,0
20240408,185500,2583189450,39100,39100,39100,39100,0
20240408,185400,2583189450,39100,39100,39100,39100,2216
20240408,185300,2583189450,39100,39100,39100,39100,0
20240408,185200,2583189450,39100,39100,39100,39100,0
20240408,185100,2583189450,39100,39100,39100,39100,0
20240408,185000,2583189450,39100,39100,39100,39100,0
20240408,184900,2583189450,39100,39100,39100,39100,0
20240408,184800,2583189450,39100,39100,39100,39100,0
20240408,184700,2583189450,39100,39100,39100,39100,0
20240408,184600,2583189450,39100,39100,39100,39100,0
20240408,184500,2583189450,39100,39100,39100,39100,0
20240408,184400,2583189450,39100,39100,39100,39100,0
20240408,184300,2583189450,39100,39100,39100,39100,0
20240408,184200,2583189450,39100,39100,39100,39100,0
20240408,184100,2583189450,39100,39100,39100,39100,0
20240408,184000,2583189450,39100,39100,39100,39100,0
20240408,183900,2583189450,39100,39100,39100,39100,0
20240408,183800,2583189450,39100,39100,39100,39100,0
20240408,183700,2583189450,39100,39100,39100,39100,0
20240408,183600,2583189450,39100,39100,39100,39100,0
20240408,183500,2583189450,39100,39100,39100,39100,0
20240408,183400,2583189450,39100,39100,39100,39100,0
20240408,183300,2583189450,39100,39100,39100,39100,0
20240408,183200,2583189450,39100,39100,39100,39100,0
20240408,183100,2583189450,39100,39100,39100,39100,0
20240408,183000,2583189450,39100,39100,39100,39100,0
20240408,182900,2583189450,39100,39100,39100,39100,0
20240408,182800,2583189450,39100,39100,39100,39100,0
20240408,182700,2583189450,39100,39100,39100,39100,0
20240408,182600,2583189450,39100,39100,39100,39100,0
20240408,182500,2583189450,39100,39100,39100,39100,0
20240408,182400,2583189450,39100,39100,39100,39100,2216
20240408,182300,2583189450,39100,39100,39100,39100,0
20240408,182200,2583189450,39100,39100,39100,39100,0
20240408,182100,2583189450,39100,39100,39100,39100,0
20240408,182000,2583189450,39100,39100,39100,39100,0
20240408,181900,2583189450,39100,39100,39100,39100,0
20240408,181800,2583189450,39100,39100,39100,39100,0
20240408,181700,2583189450,39100,39100,39100,39100,0
20240408,181600,2583189450,39100,39100,39100,39100,0
20240408,181500,2583189450,39100,39100,39100,39100,0
20240408,181400,2583189450,39100,39100,39100,39100,0
20240408,181300,2583189450,39100,39100,39100,39100,0
20240408,181200,2583189450,39100,39100,39100,39100,0
20240408,181100,2583189450,39100,39100,39100,39100,0
20240408,181000,2583189450,39100,39100,39100,39100,0
20240408,180900,2583189450,39100,39100,39100,39100,0
20240408,180800,2583189450,39100,39100,39100,39100,0
20240408,180700,2583189450,39100,39100,39100,39100,0
20240408,180600,2583189450,39100,39100,39100,39100,0
20240408,180500,2583189450,39100,39100,39100,39100,0
20240408,180400,2583189450,39100,39100,39100,39100,0
20240408,180300,2583189450,39100,39100,39100,39100,0
20240408,180200,2583189450,39100,39100,39100,39100,0
20240408,180100,2583189450,39100,39100,39100,39100,0
20240408,180000,2583189450,39100,39100,39100,39100,0
20240408,175900,2583189450,39100,39100,39100,39100,0
20240408,175800,2583189450,39100,39100,39100,39100,0
20240408,175700,2583189450,39100,39100,39100,39100,0
20240408,175600,2583189450,39100,39100,39100,39100,0
20240408,175500,2583189450,39100,39100,39100,39100,0
20240408,175400,2583189450,39100,39100,39100,39100,2216
20240408,175300,2583189450,39100,39100,39100,39100,0
20240408,175200,2583189450,39100,39100,39100,39100,0
20240408,175100,2583189450,39100,39100,39100,39100,0
20240408,175000,2583189450,39100,39100,39100,39100,0
20240408,174900,2583189450,39100,39100,39100,39100,0
20240408,174800,2583189450,39100,39100,39100,39100,0
20240408,174700,2583189450,39100,39100,39100,39100,0
20240408,174600,2583189450,39100,39100,39100,39100,0
20240408,174500,2583189450,39100,39100,39100,39100,0
20240408,174400,2583189450,39100,39100,39100,39100,0
20240408,174300,2583189450,39100,39100,39100,39100,0
20240408,174200,2583189450,39100,39100,39100,39100,0
20240408,174100,2583189450,39100,39100,39100,39100,0
20240408,174000,2583189450,39100,39100,39100,39100,0
20240408,173900,2583189450,39100,39100,39100,39100,0
20240408,173800,2583189450,39100,39100,39100,39100,0
20240408,173700,2583189450,39100,39100,39100,39100,0
20240408,173600,2583189450,39100,39100,39100,39100,0
20240408,173500,2583189450,39100,39100,39100,39100,0
20240408,173400,2583189450,39100,39100,39100,39100,0
20240408,173300,2583189450,39100,39100,39100,39100,0
20240408,173200,2583189450,39100,39100,39100,39100,0
20240408,173100,2583189450,39100,39100,39100,39100,0
20240408,173000,2583189450,39100,39100,39100,39100,0
20240408,172900,2583189450,39100,39100,39100,39100,0
20240408,172800,2583189450,39100,39100,39100,39100,0
20240408,172700,2583189450,39100,39100,39100,39100,0
20240408,172600,2583189450,39100,39100,39100,39100,0
20240408,172500,2583189450,39100,39100,39100,39100,0
20240408,172400,2583189450,39100,39100,39100,39100,2216
20240408,172300,2583189450,39100,39100,39100,39100,0
20240408,172200,2583189450,39100,39100,39100,39100,0
20240408,172100,2583189450,39100,39100,39100,39100,0
20240408,172000,2583189450,39100,39100,39100,39100,0
20240408,171900,2583189450,39100,39100,39100,39100,0
20240408,171800,2583189450,39100,39100,39100,39100,0
20240408,171700,2583189450,39100,39100,39100,39100,0
20240408,171600,2583189450,39100,39100,39100,39100,0
20240408,171500,2583189450,39100,39100,39100,39100,0
20240408,171400,2583189450,39100,39100,39100,39100,0
20240408,171300,2583189450,39100,39100,39100,39100,0
20240408,171200,2583189450,39100,39100,39100,39100,0
20240408,171100,2583189450,39100,39100,39100,39100,0
20240408,171000,2583189450,39100,39100,39100,39100,0
20240408,170900,2583189450,39100,39100,39100,39100,0
20240408,170800,2583189450,39100,39100,39100,39100,0
20240408,170700,2583189450,39100,39100,39100,39100,0
20240408,170600,2583189450,39100,39100,39100,39100,0
20240408,170500,2583189450,39100,39100,39100,39100,0
20240408,170400,2583189450,39100,39100,39100,39100,0
20240408,170300,2583189450,39100,39100,39100,39100,0
20240408,170200,2583189450,39100,39100,39100,39100,0
20240408,170100,2583189450,39100,39100,39100,39100,0
20240408,170000,2583189450,39100,39100,39100,39100,0
20240408,165900,2583189450,39100,39100,39100,39100,0
20240408,165800,2583189450,39100,39100,39100,39100,0
20240408,165700,2583189450,39100,39100,39100,39100,0
20240408,165600,2583189450,39100,39100,39100,39100,0
20240408,165500,2583189450,39100,39100,39100,39100,0
20240408,165400,2583189450,39100,39100,39100,39100,2216
20240408,165300,2583189450,39100,39100,39100,39100,0
20240408,165200,2583189450,39100,39100,39100,39100,0
20240408,165100,2583189450,39100,39100,39100,39100,0
20240408,165000,2583189450,39100,39100,39100,39100,0
20240408,164900,2583189450,39100,39100,39100,39100,0
20240408,164800,2583189450,39100,39100,39100,39100,0
20240408,164700,2583189450,39100,39100,39100,39100,0
20240408,164600,2583189450,39100,39100,39100,39100,0
20240408,164500,2583189450,39100,39100,39100,39100,0
20240408,164400,2583189450,39100,39100,39100,39100,0
20240408,164300,2583189450,39100,39100,39100,39100,0
20240408,164200,2583189450,39100,39100,39100,39100,0
20240408,164100,2583189450,39100,39100,39100,39100,0
20240408,164000,2583189450,39100,39100,39100,39100,0
20240408,163900,2583189450,39100,39100,39100,39100,0
20240408,163800,2583189450,39100,39100,39100,39100,0
20240408,163700,2583189450,39100,39100,39100,39100,0
20240408,163600,2583189450,39100,39100,39100,39100,0
20240408,163500,2583189450,39100,39100,39100,39100,0
20240408,163400,2583189450,39100,39100,39100,39100,0
20240408,163300,2583189450,39100,39100,39100,39100,0
20240408,163200,2583189450,39100,39100,39100,39100,0
20240408,163100,2583189450,39100,39100,39100,39100,0
20240408,163000,2583189450,39100,39100,39100,39100,0
20240408,162900,2583189450,39100,39100,39100,39100,0
20240408,162800,2583189450,39100,39100,39100,39100,0
20240408,162700,2583189450,39100,39100,39100,39100,0
20240408,162600,2583189450,39100,39100,39100,39100,0
20240408,162500,2583189450,39100,39100,39100,39100,0
20240408,162400,2583189450,39100,39100,39100,39100,2216
20240408,162300,2583189450,39100,39100,39100,39100,0
20240408,162200,2583189450,39100,39100,39100,39100,0
20240408,162100,2583189450,39100,39100,39100,39100,0
20240408,162000,2583189450,39100,39100,39100,39100,0
20240408,161900,2583189450,39100,39100,39100,39100,0
20240408,161800,2583189450,39100,39100,39100,39100,0
20240408,161700,2583189450,39100,39100,39100,39100,0
20240408,161600,2583189450,39100,39100,39100,39100,0
20240408,161500,2583189450,39100,39100,39100,39100,0
20240408,161400,2583189450,39100,39100,39100,39100,0
20240408,161300,2583189450,39100,39100,39100,39100,0
20240408,161200,2583189450,39100,39100,39100,39100,0
20240408,161100,2583189450,39100,39100,39100,39100,0
20240408,161000,2583189450,39100,39100,39100,39100,0
20240408,160900,2583189450,39100,39100,39100,39100,0
20240408,160800,2583189450,39100,39100,39100,39100,0
20240408,160700,2583189450,39100,39100,39100,39100,0
20240408,160600,2583189450,39100,39100,39100,39100,0
20240408,160500,2583189450,39100,39100,39100,39100,0
20240408,160400,2583189450,39100,39100,39100,39100,0
20240408,160300,2583189450,39100,39100,39100,39100,0
20240408,160200,2583189450,39100,39100,39100,39100,0
20240408,160100,2583189450,39100,39100,39100,39100,0
20240408,160000,2583189450,39100,39100,39100,39100,0
20240408,155900,2583189450,39100,39100,39100,39100,0
20240408,155800,2583189450,39100,39100,39100,39100,0
20240408,155700,2583189450,39100,39100,39100,39100,0
20240408,155600,2583189450,39100,39100,39100,39100,0
20240408,155500,2583189450,39100,39100,39100,39100,0
20240408,155400,2583189450,39100,39100,39100,39100,2216
20240408,155300,2583189450,39100,39100,39100,39100,0
20240408,155200,2583189450,39100,39100,39100,39100,0
20240408,155100,2583189450,39100,39100,39100,39100,0
20240408,155000,2583189450,39100,39100,39100,39100,0
20240408,154900,2583189450,39100,39100,39100,39100,0
20240408,154800,2583189450,39100,39100,39100,39100,0
20240408,154700,2583189450,39100,39100,39100,39100,0
20240408,154600,2583189450,39100,39100,39100,39100,0
20240408,154500,2583189450,39100,39100,39100,39100,0
20240408,154400,2583189450,39100,39100,39100,39100,0
20240408,154300,2583189450,39100,39100,39100,39100,0
20240408,154200,2583189450,39100,39100,39100,39100,0
20240408,154100,2583189450,39100,39100,39100,39100,0
20240408,154000,2583189450,39100,39100,39100,39100,0
20240408,153900,2583189450,39100,39100,39100,39100,0
20240408,153800,2583189450,39100,39100,39100,39100,0
20240408,153700,2583189450,39100,39100,39100,39100,0
20240408,153600,2583189450,39100,39100,39100,39100,0
20240408,153500,2583189450,39100,39100,39100,39100,0
20240408,153400,2583189450,39100,39100,39100,39100,0
20240408,153300,2583189450,39100,39100,39100,39100,0
20240408,153200,2583189450,39100,39100,39100,39100,0
20240408,153100,2583189450,39100,39100,39100,39100,0
20240408,153000,2583189450,39100,39100,39100,39100,2216
20240408,152900,2496543850,39150,39150,39150,39150,0
20240408,152800,2496543850,39150,39150,39150,39150,0
20240408,152700,2496543850,39150,39150,39150,39150,0
20240408,152600,2496543850,39150,39150,39150,39150,0
20240408,152500,2496543850,39150,39150,39150,39150,0
20240408,152400,2496543850,39150,39150,39150,39150,0
20240408,152300,2496543850,39150,39150,39150,39150,0
20240408,152200,2496543850,39150,39150,39150,39150,0
20240408,152100,2496543850,39150,39150,39150,39150,0
20240408,152000,2496543850,39150,39150,39150,39150,0
20240408,151900,2496543850,39150,39150,39150,39100,48
20240408,151800,2494666250,39150,39150,39150,39150,133
20240408,151700,2489459300,39100,39150,39150,39100,83
20240408,151600,2486211100,39100,39150,39150,39100,58
20240408,151500,2483942100,39150,39150,39150,39100,32
20240408,151400,2482690400,39150,39100,39150,39100,369
20240408,151300,2468246150,39150,39150,39150,39100,26
20240408,151200,2467229300,39100,39150,39150,39100,55
20240408,151100,2465078250,39150,39150,39150,39100,39
20240408,151000,2463552750,39150,39100,39150,39100,90
20240408,150900,2460029950,39150,39100,39150,39100,441
20240408,150800,2442770900,39100,39100,39150,39100,224
20240408,150700,2434007400,39150,39100,39150,39100,139
20240408,150600,2428572250,39100,39150,39150,39100,25
20240408,150500,2427594700,39100,39100,39150,39100,52
20240408,150400,2425561250,39150,39150,39150,39100,194
20240408,150300,2417972900,39150,39150,39150,39100,109
20240408,150200,2413710000,39100,39100,39150,39100,29
20240408,150100,2412575600,39100,39100,39150,39100,438
20240408,150000,2395429650,39150,39150,39150,39100,82
20240408,145900,2392221000,39150,39100,39150,39100,77
20240408,145800,2389209750,39150,39100,39150,39100,43
20240408,145700,2387528350,39100,39100,39150,39100,44
20240408,145600,2385807650,39100,39100,39150,39100,69
20240408,145500,2383109600,39100,39100,39150,39100,38
20240408,145400,2381623750,39100,39100,39150,39100,46
20240408,145300,2379824600,39100,39100,39100,39100,22
20240408,145200,2378964400,39100,39100,39100,39100,49
20240408,145100,2377048500,39150,39100,39150,39100,40
20240408,145000,2375484000,39150,39100,39150,39100,75
20240408,144900,2372548050,39100,39100,39100,39100,25
20240408,144800,2371570550,39100,39100,39150,39050,387
20240408,144700,2356438400,39050,39100,39100,39050,518
20240408,144600,2336186300,39100,39050,39100,39050,133
20240408,144500,2330987450,39050,39100,39100,39050,1039
20240408,144400,2290363700,39100,39100,39150,39100,73
20240408,144300,2287508250,39100,39100,39100,39100,10
20240408,144200,2287117250,39100,39150,39150,39100,27
20240408,144100,2286060950,39150,39100,39150,39100,448
20240408,144000,2268522650,39100,39100,39100,39100,47
20240408,143900,2266684950,39100,39100,39150,39100,88
20240408,143800,2263244100,39100,39100,39150,39100,55
20240408,143700,2261093200,39100,39150,39150,39100,66
20240408,143600,2258510950,39150,39100,39150,39100,29
20240408,143500,2257376300,39100,39100,39100,39100,91
20240408,143400,2253818200,39100,39100,39150,39100,710
20240408,143300,2226055250,39050,39050,39050,39050,268
20240408,143200,2215589850,39050,39050,39100,39050,855
20240408,143100,2182162100,39050,39100,39100,39050,510
20240408,143000,2162222550,39050,39050,39050,39050,37
20240408,142900,2160777700,39050,39050,39050,39050,40
20240408,142800,2159215700,39050,39050,39050,39050,97
20240408,142700,2155427850,39050,39050,39100,39050,35
20240408,142600,2154060750,39050,39050,39100,39050,47
20240408,142500,2152225350,39050,39050,39100,39050,28
20240408,142400,2151131850,39100,39050,39100,39050,44
20240408,142300,2149413500,39100,39050,39100,39050,54
20240408,142200,2147303750,39050,39050,39100,39050,147
20240408,142100,2141563250,39050,39050,39100,39050,102
20240408,142000,2137576300,39050,39050,39100,39050,70
20240408,141900,2134841850,39050,39100,39100,39050,75
20240408,141800,2131910600,39050,39050,39050,39050,41
20240408,141700,2130309550,39050,39050,39100,39050,83
20240408,141600,2127068300,39050,39050,39050,39050,7
20240408,141500,2126794950,39050,39100,39100,39050,47
20240408,141400,2124958000,39050,39100,39100,39050,106
20240408,141300,2120814700,39050,39000,39050,39000,1454
20240408,141200,2064078200,39000,39000,39050,39000,65
20240408,141100,2061542900,39050,39050,39050,39050,712
20240408,141000,2033739300,39100,39100,39100,39050,35
20240408,140900,2032372400,39100,39050,39100,39050,30
20240408,140800,2031200250,39050,39050,39100,39050,62
20240408,140700,2028778900,39050,39050,39100,39050,30
20240408,140600,2027607350,39050,39050,39100,39050,75
20240408,140500,2024678100,39050,39050,39100,39050,51
20240408,140400,2022686500,39050,39050,39100,39050,31
20240408,140300,2021475850,39050,39050,39100,39050,50
20240408,140200,2019523250,39050,39050,39100,39050,18
20240408,140100,2018820300,39100,39050,39100,39050,51
20240408,140000,2016828100,39050,39050,39050,39050,25
20240408,135900,2015851850,39050,39100,39100,39050,44
20240408,135800,2014133250,39050,39100,39100,39050,43
20240408,135700,2012454050,39050,39000,39050,39000,675
20240408,135600,1986096500,39000,39050,39050,39000,73
20240408,135500,1983246800,39000,39000,39050,39000,59
20240408,135400,1980944250,39000,39050,39100,39000,512
20240408,135300,1960951650,39050,39050,39050,39050,36
20240408,135200,1959545850,39050,39050,39100,39050,65
20240408,135100,1957007150,39050,39050,39050,39050,51
20240408,135000,1955015600,39050,39050,39100,39050,41
20240408,134900,1953414450,39050,39100,39100,39050,53
20240408,134800,1951344650,39100,39050,39100,39050,36
20240408,134700,1949938750,39050,39100,39100,39050,171
20240408,134600,1943261000,39100,39050,39100,39050,29
20240408,134500,1942128350,39050,39100,39100,39050,65
20240408,134400,1939589200,39050,39050,39100,39050,60
20240408,134300,1937246050,39100,39050,39100,39000,463
20240408,134200,1919166750,39000,39000,39050,39000,51
20240408,134100,1917177250,39050,39000,39050,39000,173
20240408,134000,1910426000,39000,39050,39050,39000,52
20240408,133900,1908397750,39000,39050,39050,39000,222
20240408,133800,1899730700,39050,39000,39050,39000,78
20240408,133700,1896687150,39050,39000,39050,39000,201
20240408,133600,1888841300,39050,39000,39050,39000,196
20240408,133500,1881190450,39000,39150,39150,39000,7504
20240408,133400,1587780950,39150,39150,39200,39150,45
20240408,133300,1586019150,39150,39150,39150,39150,65
20240408,133200,1583474400,39150,39150,39200,39150,57
20240408,133100,1581242700,39200,39150,39200,39150,43
20240408,133000,1579559000,39150,39150,39200,39150,65
20240408,132900,1577014200,39150,39200,39200,39150,33
20240408,132800,1575721750,39150,39200,39200,39150,58
20240408,132700,1573450800,39150,39150,39150,39150,45
20240408,132600,1571689050,39200,39200,39200,39150,117
20240408,132500,1567104250,39150,39200,39200,39150,98
20240408,132400,1563264750,39150,39150,39150,39150,29
20240408,132300,1562129400,39150,39150,39200,39150,175
20240408,132200,1555272950,39200,39150,39200,39150,45
20240408,132100,1553510650,39200,39200,39200,39150,310
20240408,132000,1541362600,39150,39200,39200,39150,41
20240408,131900,1539757300,39150,39150,39200,39150,40
20240408,131800,1538191250,39150,39200,39200,39150,367
20240408,131700,1523807500,39250,39200,39250,39200,127
20240408,131600,1518829050,39200,39250,39250,39200,27
20240408,131500,1517770500,39200,39250,39250,39200,132
20240408,131400,1512594950,39200,39250,39250,39200,31
20240408,131300,1511379400,39200,39200,39250,39200,261
20240408,131200,1501141200,39250,39200,39250,39200,30
20240408,131100,1499964750,39250,39200,39250,39200,134
20240408,131000,1494711600,39200,39250,39250,39200,54
20240408,130900,1492594600,39200,39200,39200,39200,141
20240408,130800,1487067400,39250,39200,39250,39200,96
20240408,130700,1483304050,39200,39200,39250,39200,18
20240408,130600,1482598400,39250,39200,39250,39200,135
20240408,130500,1477306300,39200,39250,39250,39200,28
20240408,130400,1476208500,39200,39200,39200,39200,213
20240408,130300,1467858900,39200,39200,39250,39200,24
20240408,130200,1466918050,39200,39200,39200,39200,121
20240408,130100,1462174850,39200,39250,39250,39200,152
20240408,130000,1456211200,39200,39250,39250,39200,154
20240408,125900,1450174250,39200,39250,39250,39200,33
20240408,125800,1448880000,39200,39200,39250,39200,102
20240408,125700,1444880050,39250,39200,39250,39200,255
20240408,125600,1434877350,39250,39300,39300,39200,277
20240408,125500,1424008000,39250,39250,39300,39250,154
20240408,125400,1417963250,39300,39250,39300,39250,3
20240408,125300,1417845450,39250,39300,39300,39250,122
20240408,125200,1413056800,39250,39300,39300,39250,11
20240408,125100,1412625000,39300,39300,39300,39250,129
20240408,125000,1407561600,39250,39300,39300,39250,146
20240408,124900,1401823850,39250,39300,39350,39250,437
20240408,124800,1384650350,39350,39350,39350,39350,5
20240408,124700,1384453600,39350,39300,39350,39300,41
20240408,124600,1382841900,39300,39350,39350,39300,133
20240408,124500,1377614750,39350,39350,39350,39300,8
20240408,124400,1377300000,39300,39350,39350,39300,131
20240408,124300,1372151600,39300,39300,39350,39300,62
20240408,124200,1369714900,39300,39300,39350,39300,127
20240408,124100,1364723600,39350,39300,39350,39300,21
20240408,124000,1363897700,39350,39400,39400,39300,337
20240408,123900,1350640700,39350,39300,39350,39250,357
20240408,123800,1336609200,39250,39250,39300,39200,634
20240408,123700,1311716550,39300,39250,39300,39250,95
20240408,123600,1307987700,39250,39250,39300,39250,86
20240408,123500,1304612100,39300,39350,39350,39250,391
20240408,123400,1289246900,39350,39350,39350,39300,68
20240408,123300,1286574250,39350,39350,39350,39300,128
20240408,123200,1281542850,39350,39300,39350,39250,120
20240408,123100,1276827400,39350,39300,39350,39250,122
20240408,123000,1272036750,39300,39350,39350,39300,20
20240408,122900,1271250300,39300,39300,39350,39250,182
20240408,122800,1264098550,39350,39300,39350,39300,68
20240408,122700,1261425850,39350,39300,39350,39300,27
20240408,122600,1260364700,39300,39300,39350,39300,213
20240408,122500,1251993700,39300,39300,39350,39250,7
20240408,122400,1251718500,39300,39250,39350,39250,205
20240408,122300,1243662050,39300,39350,39350,39250,39
20240408,122200,1242129750,39250,39300,39350,39250,241
20240408,122100,1232656550,39300,39350,39350,39250,1465
20240408,122000,1175116350,39300,39350,39350,39300,148
20240408,121900,1169299550,39350,39300,39350,39300,18
20240408,121800,1168591600,39350,39300,39350,39300,132
20240408,121700,1163403400,39300,39250,39300,39250,212
20240408,121600,1155076000,39250,39250,39250,39200,56
20240408,121500,1152878150,39250,39250,39250,39200,125
20240408,121400,1147977500,39200,39200,39250,39200,27
20240408,121300,1146919050,39250,39200,39250,39200,496
20240408,121200,1127457300,39200,39200,39250,39200,14
20240408,121100,1126908400,39200,39200,39250,39200,151
20240408,121000,1120988900,39200,39200,39250,39200,23
20240408,120900,1120087100,39250,39200,39250,39200,143
20240408,120800,1114481450,39200,39200,39250,39200,47
20240408,120700,1112637000,39250,39200,39250,39200,149
20240408,120600,1106794500,39250,39200,39250,39200,43
20240408,120500,1105107400,39250,39200,39250,39200,9
20240408,120400,1104754300,39250,39250,39250,39200,162
20240408,120300,1098401050,39250,39250,39250,39200,12
20240408,120200,1097930450,39250,39200,39250,39200,244
20240408,120100,1088359700,39250,39250,39250,39200,25
20240408,120000,1087378800,39200,39200,39250,39200,188
20240408,115900,1080007550,39250,39250,39250,39200,15
20240408,115800,1079419250,39200,39300,39300,39200,214
20240408,115700,1071024100,39250,39300,39300,39250,25
20240408,115600,1070042700,39300,39300,39300,39250,11
20240408,115500,1069610600,39250,39300,39300,39250,133
20240408,115400,1064390000,39300,39300,39300,39250,35
20240408,115300,1063015000,39250,39250,39300,39250,186
20240408,115200,1055711650,39250,39300,39300,39250,11
20240408,115100,1055279550,39300,39300,39300,39250,119
20240408,115000,1050608300,39300,39300,39300,39250,14
20240408,114900,1050058300,39250,39300,39300,39250,178
20240408,114800,1043069850,39300,39300,39300,39250,130
20240408,114700,1037962450,39300,39300,39300,39250,105
20240408,114600,1033840850,39300,39300,39300,39250,7
20240408,114500,1033565900,39300,39300,39300,39250,39
20240408,114400,1032034050,39250,39300,39300,39250,112
20240408,114300,1027637900,39250,39300,39300,39250,22
20240408,114200,1026774000,39300,39300,39300,39250,149
20240408,114100,1020924050,39250,39300,39300,39250,40
20240408,114000,1019353700,39300,39300,39300,39250,133
20240408,113900,1014132750,39250,39300,39300,39250,12
20240408,113800,1013661550,39250,39300,39300,39250,150
20240408,113700,1007773600,39300,39200,39300,39200,363
20240408,113600,993525850,39250,39200,39250,39200,253
20240408,113500,983602800,39250,39250,39250,39200,39
20240408,113400,982072800,39250,39200,39250,39200,32
20240408,113300,980818000,39250,39250,39250,39200,132
20240408,113200,975642400,39250,39250,39250,39200,46
20240408,113100,973837700,39200,39250,39250,39200,153
20240408,113000,967839700,39200,39250,39250,39200,284
20240408,112900,956696000,39250,39250,39250,39200,365
20240408,112800,942377550,39200,39200,39250,39200,24
20240408,112700,941436500,39250,39250,39250,39200,127
20240408,112600,936457600,39200,39200,39250,39200,34
20240408,112500,935124600,39250,39250,39250,39200,182
20240408,112400,927989550,39200,39200,39250,39200,40
20240408,112300,926420700,39250,39250,39250,39200,39
20240408,112200,924891300,39250,39250,39250,39200,34
20240408,112100,923557850,39250,39200,39250,39200,25
20240408,112000,922577650,39250,39250,39250,39200,25
20240408,111900,921597100,39200,39200,39250,39200,33
20240408,111800,920303350,39250,39200,39250,39200,18
20240408,111700,919597250,39200,39250,39250,39200,19
20240408,111600,918852100,39200,39250,39250,39200,35
20240408,111500,917479600,39250,39200,39250,39200,7
20240408,111400,917205050,39250,39200,39250,39200,59
20240408,111300,914891650,39250,39250,39250,39200,17
20240408,111200,914224750,39200,39250,39250,39200,32
20240408,111100,912969750,39250,39250,39250,39200,34
20240408,111000,911635400,39250,39250,39250,39200,82
20240408,110900,908418600,39200,39250,39250,39200,38
20240408,110800,906928500,39250,39250,39250,39200,15
20240408,110700,906340100,39200,39200,39250,39200,36
20240408,110600,904928650,39200,39250,39250,39200,18
20240408,110500,904222650,39200,39200,39250,39200,49
20240408,110400,902300450,39200,39250,39250,39200,27
20240408,110300,901241600,39250,39200,39250,39200,41
20240408,110200,899633550,39250,39250,39250,39200,35
20240408,110100,898260400,39200,39300,39300,39200,84
20240408,110000,894963750,39300,39300,39300,39250,166
20240408,105900,888445300,39300,39300,39300,39250,28
20240408,105800,887346000,39250,39300,39300,39250,23
20240408,105700,886442850,39250,39300,39300,39250,26
20240408,105600,885421650,39250,39250,39300,39250,294
20240408,105500,873881800,39300,39250,39300,39250,32
20240408,105400,872625100,39300,39300,39300,39250,18
20240408,105300,871917900,39250,39250,39300,39250,36
20240408,105200,870504450,39300,39250,39300,39250,88
20240408,105100,867047750,39300,39300,39300,39250,30
20240408,105000,865869800,39300,39250,39300,39250,35
20240408,104900,864495600,39300,39250,39300,39250,25
20240408,104800,863513900,39300,39250,39300,39250,30
20240408,104700,862336150,39300,39250,39300,39250,83
20240408,104600,859077950,39300,39300,39300,39250,349
20240408,104500,845378900,39250,39250,39300,39250,33
20240408,104400,844083500,39300,39300,39300,39250,29
20240408,104300,842944900,39250,39300,39300,39250,24
20240408,104200,842002700,39300,39250,39300,39250,44
20240408,104100,840275300,39250,39300,39300,39250,31
20240408,104000,839058350,39250,39250,39300,39250,39
20240408,103900,837527250,39250,39300,39300,39250,26
20240408,103800,836506550,39300,39250,39300,39250,46
20240408,103700,834700650,39250,39300,39300,39250,18
20240408,103600,833993800,39250,39250,39300,39250,15
20240408,103500,833404950,39250,39300,39350,39250,28
20240408,103400,832304800,39350,39350,39350,39250,66
20240408,103300,829710850,39350,39300,39350,39300,12
20240408,103200,829238850,39300,39350,39350,39300,21
20240408,103100,828412850,39350,39300,39350,39300,13
20240408,103000,827901500,39350,39350,39350,39300,19
20240408,102900,827154600,39350,39300,39350,39300,19
20240408,102800,826407550,39300,39350,39350,39300,21
20240408,102700,825581900,39350,39300,39350,39300,52
20240408,102600,823538250,39350,39350,39350,39300,22
20240408,102500,822673150,39300,39300,39350,39300,19
20240408,102400,821926200,39350,39300,39350,39300,80
20240408,102300,818781800,39300,39300,39350,39300,145
20240408,102200,813083150,39350,39350,39350,39300,21
20240408,102100,812257450,39300,39300,39350,39300,32
20240408,102000,810999700,39350,39350,39350,39300,135
20240408,101900,805692700,39350,39300,39350,39300,26
20240408,101800,804670600,39350,39350,39350,39300,22
20240408,101700,803805800,39350,39350,39350,39350,10
20240408,101600,803412300,39300,39350,39350,39300,7
20240408,101500,803136950,39350,39350,39350,39300,47
20240408,101400,801287550,39300,39250,39300,39250,111
20240408,101300,796925300,39300,39300,39300,39300,13
20240408,101200,796414400,39300,39300,39300,39250,119
20240408,101100,791738450,39300,39300,39300,39300,10
20240408,101000,791345450,39300,39250,39300,39250,9
20240408,100900,790991850,39300,39300,39300,39250,180
20240408,100800,783926250,39300,39300,39300,39300,27
20240408,100700,782865150,39300,39300,39300,39300,51
20240408,100600,780860850,39300,39250,39300,39250,43
20240408,100500,779171400,39250,39300,39300,39200,813
20240408,100400,747263900,39250,39250,39300,39250,28
20240408,100300,746164150,39250,39300,39300,39250,436
20240408,100200,729030250,39350,39350,39350,39300,21
20240408,100100,728204700,39350,39350,39350,39300,9
20240408,100000,727850700,39350,39400,39400,39300,27
20240408,095900,726788050,39400,39400,39400,39350,23
20240408,095800,725882550,39400,39400,39400,39400,26
20240408,095700,724858150,39350,39400,39400,39350,53
20240408,095600,722772300,39400,39350,39400,39350,205
20240408,095500,714705450,39350,39300,39350,39300,32
20240408,095400,713446900,39300,39350,39350,39300,64
20240408,095300,710931550,39350,39350,39350,39350,10
20240408,095200,710538050,39350,39300,39350,39300,108
20240408,095100,706288300,39300,39350,39350,39300,12
20240408,095000,705816450,39350,39250,39350,39250,118
20240408,094900,701178250,39250,39250,39300,39250,25
20240408,094800,700196450,39250,39300,39300,39250,15
20240408,094700,699607400,39250,39300,39300,39250,14
20240408,094600,699057250,39250,39250,39300,39250,39
20240408,094500,697526300,39300,39300,39300,39250,24
20240408,094400,696583500,39350,39300,39350,39250,113
20240408,094300,692143750,39300,39350,39350,39250,91
20240408,094200,688569500,39250,39250,39250,39200,326
20240408,094100,675774500,39250,39250,39250,39200,11
20240408,094000,675342800,39200,39300,39300,39200,163
20240408,093900,668945000,39300,39250,39300,39250,130
20240408,093800,663842300,39200,39250,39250,39200,108
20240408,093700,659605800,39250,39200,39250,39200,46
20240408,093600,657802450,39150,39200,39200,39150,102
20240408,093500,653804100,39200,39200,39200,39200,110
20240408,093400,649492100,39150,39200,39200,39150,25
20240408,093300,648512650,39150,39150,39150,39150,242
20240408,093200,639038350,39150,39150,39150,39100,235
20240408,093100,629838200,39150,39150,39200,39100,166
20240408,093000,623339200,39150,39150,39150,39100,310
20240408,092900,611202750,39100,39250,39250,39100,4033
20240408,092800,453155800,39200,39250,39250,39200,740
20240408,092700,424146550,39200,39350,39350,39200,2523
20240408,092600,325011650,39400,39350,39400,39350,23
20240408,092500,324106050,39350,39450,39450,39350,260
20240408,092400,313861950,39450,39450,39450,39450,45
20240408,092300,312086700,39450,39450,39450,39400,89
20240408,092200,308575700,39350,39450,39450,39350,179
20240408,092100,301519000,39450,39400,39450,39400,39
20240408,092000,299982200,39450,39350,39450,39350,98
20240408,091900,296121750,39350,39450,39450,39350,368
20240408,091800,281623350,39400,39400,39400,39400,30
20240408,091700,280441350,39400,39450,39450,39400,45
20240408,091600,278668100,39450,39400,39500,39400,46
20240408,091500,276854500,39400,39500,39550,39400,82
20240408,091400,273622450,39500,39450,39550,39450,49
20240408,091300,271688350,39550,39450,39550,39350,178
20240408,091200,264666350,39450,39550,39550,39350,78
20240408,091100,261592300,39300,39450,39450,39300,733
20240408,091000,232742700,39400,39550,39550,39350,619
20240408,090900,208374650,39550,39550,39550,39350,1305
20240408,090800,156954550,39600,39500,39600,39500,83
20240408,090700,153673400,39500,39500,39550,39450,414
20240408,090600,137323050,39550,39550,39550,39550,28
20240408,090500,136215650,39550,39550,39550,39500,278
20240408,090400,125222800,39550,39600,39600,39450,252
20240408,090300,115262650,39500,39700,39700,39500,130
20240408,090200,110122800,39550,39500,39700,39450,535
20240408,090100,88990150,39500,39600,39700,39500,903
20240408,090000,53215900,39650,39800,39800,39550,1339