KissMeData/389500/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,205200,1003739250,30200,30200,30200,30200,1053
20240408,205100,1003739250,30200,30200,30200,30200,0
20240408,205000,1003739250,30200,30200,30200,30200,0
20240408,204900,1003739250,30200,30200,30200,30200,0
20240408,204800,1003739250,30200,30200,30200,30200,0
20240408,204700,1003739250,30200,30200,30200,30200,0
20240408,204600,1003739250,30200,30200,30200,30200,0
20240408,204500,1003739250,30200,30200,30200,30200,0
20240408,204400,1003739250,30200,30200,30200,30200,0
20240408,204300,1003739250,30200,30200,30200,30200,0
20240408,204200,1003739250,30200,30200,30200,30200,0
20240408,204100,1003739250,30200,30200,30200,30200,0
20240408,204000,1003739250,30200,30200,30200,30200,0
20240408,203900,1003739250,30200,30200,30200,30200,0
20240408,203800,1003739250,30200,30200,30200,30200,0
20240408,203700,1003739250,30200,30200,30200,30200,0
20240408,203600,1003739250,30200,30200,30200,30200,0
20240408,203500,1003739250,30200,30200,30200,30200,0
20240408,203400,1003739250,30200,30200,30200,30200,0
20240408,203300,1003739250,30200,30200,30200,30200,0
20240408,203200,1003739250,30200,30200,30200,30200,0
20240408,203100,1003739250,30200,30200,30200,30200,0
20240408,203000,1003739250,30200,30200,30200,30200,0
20240408,202900,1003739250,30200,30200,30200,30200,0
20240408,202800,1003739250,30200,30200,30200,30200,0
20240408,202700,1003739250,30200,30200,30200,30200,0
20240408,202600,1003739250,30200,30200,30200,30200,0
20240408,202500,1003739250,30200,30200,30200,30200,0
20240408,202400,1003739250,30200,30200,30200,30200,0
20240408,202300,1003739250,30200,30200,30200,30200,0
20240408,202200,1003739250,30200,30200,30200,30200,1053
20240408,202100,1003739250,30200,30200,30200,30200,0
20240408,202000,1003739250,30200,30200,30200,30200,0
20240408,201900,1003739250,30200,30200,30200,30200,0
20240408,201800,1003739250,30200,30200,30200,30200,0
20240408,201700,1003739250,30200,30200,30200,30200,0
20240408,201600,1003739250,30200,30200,30200,30200,0
20240408,201500,1003739250,30200,30200,30200,30200,0
20240408,201400,1003739250,30200,30200,30200,30200,0
20240408,201300,1003739250,30200,30200,30200,30200,0
20240408,201200,1003739250,30200,30200,30200,30200,0
20240408,201100,1003739250,30200,30200,30200,30200,0
20240408,201000,1003739250,30200,30200,30200,30200,0
20240408,200900,1003739250,30200,30200,30200,30200,0
20240408,200800,1003739250,30200,30200,30200,30200,0
20240408,200700,1003739250,30200,30200,30200,30200,0
20240408,200600,1003739250,30200,30200,30200,30200,0
20240408,200500,1003739250,30200,30200,30200,30200,0
20240408,200400,1003739250,30200,30200,30200,30200,0
20240408,200300,1003739250,30200,30200,30200,30200,0
20240408,200200,1003739250,30200,30200,30200,30200,0
20240408,200100,1003739250,30200,30200,30200,30200,0
20240408,200000,1003739250,30200,30200,30200,30200,0
20240408,195900,1003739250,30200,30200,30200,30200,0
20240408,195800,1003739250,30200,30200,30200,30200,0
20240408,195700,1003739250,30200,30200,30200,30200,0
20240408,195600,1003739250,30200,30200,30200,30200,0
20240408,195500,1003739250,30200,30200,30200,30200,0
20240408,195400,1003739250,30200,30200,30200,30200,0
20240408,195300,1003739250,30200,30200,30200,30200,0
20240408,195200,1003739250,30200,30200,30200,30200,1053
20240408,195100,1003739250,30200,30200,30200,30200,0
20240408,195000,1003739250,30200,30200,30200,30200,0
20240408,194900,1003739250,30200,30200,30200,30200,0
20240408,194800,1003739250,30200,30200,30200,30200,0
20240408,194700,1003739250,30200,30200,30200,30200,0
20240408,194600,1003739250,30200,30200,30200,30200,0
20240408,194500,1003739250,30200,30200,30200,30200,0
20240408,194400,1003739250,30200,30200,30200,30200,0
20240408,194300,1003739250,30200,30200,30200,30200,0
20240408,194200,1003739250,30200,30200,30200,30200,0
20240408,194100,1003739250,30200,30200,30200,30200,0
20240408,194000,1003739250,30200,30200,30200,30200,0
20240408,193900,1003739250,30200,30200,30200,30200,0
20240408,193800,1003739250,30200,30200,30200,30200,0
20240408,193700,1003739250,30200,30200,30200,30200,0
20240408,193600,1003739250,30200,30200,30200,30200,0
20240408,193500,1003739250,30200,30200,30200,30200,0
20240408,193400,1003739250,30200,30200,30200,30200,0
20240408,193300,1003739250,30200,30200,30200,30200,0
20240408,193200,1003739250,30200,30200,30200,30200,0
20240408,193100,1003739250,30200,30200,30200,30200,0
20240408,193000,1003739250,30200,30200,30200,30200,0
20240408,192900,1003739250,30200,30200,30200,30200,0
20240408,192800,1003739250,30200,30200,30200,30200,0
20240408,192700,1003739250,30200,30200,30200,30200,0
20240408,192600,1003739250,30200,30200,30200,30200,0
20240408,192500,1003739250,30200,30200,30200,30200,0
20240408,192400,1003739250,30200,30200,30200,30200,0
20240408,192300,1003739250,30200,30200,30200,30200,0
20240408,192200,1003739250,30200,30200,30200,30200,1053
20240408,192100,1003739250,30200,30200,30200,30200,0
20240408,192000,1003739250,30200,30200,30200,30200,0
20240408,191900,1003739250,30200,30200,30200,30200,0
20240408,191800,1003739250,30200,30200,30200,30200,0
20240408,191700,1003739250,30200,30200,30200,30200,0
20240408,191600,1003739250,30200,30200,30200,30200,0
20240408,191500,1003739250,30200,30200,30200,30200,0
20240408,191400,1003739250,30200,30200,30200,30200,0
20240408,191300,1003739250,30200,30200,30200,30200,0
20240408,191200,1003739250,30200,30200,30200,30200,0
20240408,191100,1003739250,30200,30200,30200,30200,0
20240408,191000,1003739250,30200,30200,30200,30200,0
20240408,190900,1003739250,30200,30200,30200,30200,0
20240408,190800,1003739250,30200,30200,30200,30200,0
20240408,190700,1003739250,30200,30200,30200,30200,0
20240408,190600,1003739250,30200,30200,30200,30200,0
20240408,190500,1003739250,30200,30200,30200,30200,0
20240408,190400,1003739250,30200,30200,30200,30200,0
20240408,190300,1003739250,30200,30200,30200,30200,0
20240408,190200,1003739250,30200,30200,30200,30200,0
20240408,190100,1003739250,30200,30200,30200,30200,0
20240408,190000,1003739250,30200,30200,30200,30200,0
20240408,185900,1003739250,30200,30200,30200,30200,0
20240408,185800,1003739250,30200,30200,30200,30200,0
20240408,185700,1003739250,30200,30200,30200,30200,0
20240408,185600,1003739250,30200,30200,30200,30200,0
20240408,185500,1003739250,30200,30200,30200,30200,0
20240408,185400,1003739250,30200,30200,30200,30200,0
20240408,185300,1003739250,30200,30200,30200,30200,0
20240408,185200,1003739250,30200,30200,30200,30200,1053
20240408,185100,1003739250,30200,30200,30200,30200,0
20240408,185000,1003739250,30200,30200,30200,30200,0
20240408,184900,1003739250,30200,30200,30200,30200,0
20240408,184800,1003739250,30200,30200,30200,30200,0
20240408,184700,1003739250,30200,30200,30200,30200,0
20240408,184600,1003739250,30200,30200,30200,30200,0
20240408,184500,1003739250,30200,30200,30200,30200,0
20240408,184400,1003739250,30200,30200,30200,30200,0
20240408,184300,1003739250,30200,30200,30200,30200,0
20240408,184200,1003739250,30200,30200,30200,30200,0
20240408,184100,1003739250,30200,30200,30200,30200,0
20240408,184000,1003739250,30200,30200,30200,30200,0
20240408,183900,1003739250,30200,30200,30200,30200,0
20240408,183800,1003739250,30200,30200,30200,30200,0
20240408,183700,1003739250,30200,30200,30200,30200,0
20240408,183600,1003739250,30200,30200,30200,30200,0
20240408,183500,1003739250,30200,30200,30200,30200,0
20240408,183400,1003739250,30200,30200,30200,30200,0
20240408,183300,1003739250,30200,30200,30200,30200,0
20240408,183200,1003739250,30200,30200,30200,30200,0
20240408,183100,1003739250,30200,30200,30200,30200,0
20240408,183000,1003739250,30200,30200,30200,30200,0
20240408,182900,1003739250,30200,30200,30200,30200,0
20240408,182800,1003739250,30200,30200,30200,30200,0
20240408,182700,1003739250,30200,30200,30200,30200,0
20240408,182600,1003739250,30200,30200,30200,30200,0
20240408,182500,1003739250,30200,30200,30200,30200,0
20240408,182400,1003739250,30200,30200,30200,30200,0
20240408,182300,1003739250,30200,30200,30200,30200,0
20240408,182200,1003739250,30200,30200,30200,30200,1053
20240408,182100,1003739250,30200,30200,30200,30200,0
20240408,182000,1003739250,30200,30200,30200,30200,0
20240408,181900,1003739250,30200,30200,30200,30200,0
20240408,181800,1003739250,30200,30200,30200,30200,0
20240408,181700,1003739250,30200,30200,30200,30200,0
20240408,181600,1003739250,30200,30200,30200,30200,0
20240408,181500,1003739250,30200,30200,30200,30200,0
20240408,181400,1003739250,30200,30200,30200,30200,0
20240408,181300,1003739250,30200,30200,30200,30200,0
20240408,181200,1003739250,30200,30200,30200,30200,0
20240408,181100,1003739250,30200,30200,30200,30200,0
20240408,181000,1003739250,30200,30200,30200,30200,0
20240408,180900,1003739250,30200,30200,30200,30200,0
20240408,180800,1003739250,30200,30200,30200,30200,0
20240408,180700,1003739250,30200,30200,30200,30200,0
20240408,180600,1003739250,30200,30200,30200,30200,0
20240408,180500,1003739250,30200,30200,30200,30200,0
20240408,180400,1003739250,30200,30200,30200,30200,0
20240408,180300,1003739250,30200,30200,30200,30200,0
20240408,180200,1003739250,30200,30200,30200,30200,0
20240408,180100,1003739250,30200,30200,30200,30200,0
20240408,180000,1003739250,30200,30200,30200,30200,0
20240408,175900,1003739250,30200,30200,30200,30200,0
20240408,175800,1003739250,30200,30200,30200,30200,0
20240408,175700,1003739250,30200,30200,30200,30200,0
20240408,175600,1003739250,30200,30200,30200,30200,0
20240408,175500,1003739250,30200,30200,30200,30200,0
20240408,175400,1003739250,30200,30200,30200,30200,0
20240408,175300,1003739250,30200,30200,30200,30200,0
20240408,175200,1003739250,30200,30200,30200,30200,1053
20240408,175100,1003739250,30200,30200,30200,30200,0
20240408,175000,1003739250,30200,30200,30200,30200,0
20240408,174900,1003739250,30200,30200,30200,30200,0
20240408,174800,1003739250,30200,30200,30200,30200,0
20240408,174700,1003739250,30200,30200,30200,30200,0
20240408,174600,1003739250,30200,30200,30200,30200,0
20240408,174500,1003739250,30200,30200,30200,30200,0
20240408,174400,1003739250,30200,30200,30200,30200,0
20240408,174300,1003739250,30200,30200,30200,30200,0
20240408,174200,1003739250,30200,30200,30200,30200,0
20240408,174100,1003739250,30200,30200,30200,30200,0
20240408,174000,1003739250,30200,30200,30200,30200,0
20240408,173900,1003739250,30200,30200,30200,30200,0
20240408,173800,1003739250,30200,30200,30200,30200,0
20240408,173700,1003739250,30200,30200,30200,30200,0
20240408,173600,1003739250,30200,30200,30200,30200,0
20240408,173500,1003739250,30200,30200,30200,30200,0
20240408,173400,1003739250,30200,30200,30200,30200,0
20240408,173300,1003739250,30200,30200,30200,30200,0
20240408,173200,1003739250,30200,30200,30200,30200,0
20240408,173100,1003739250,30200,30200,30200,30200,0
20240408,173000,1003739250,30200,30200,30200,30200,0
20240408,172900,1003739250,30200,30200,30200,30200,0
20240408,172800,1003739250,30200,30200,30200,30200,0
20240408,172700,1003739250,30200,30200,30200,30200,0
20240408,172600,1003739250,30200,30200,30200,30200,0
20240408,172500,1003739250,30200,30200,30200,30200,0
20240408,172400,1003739250,30200,30200,30200,30200,0
20240408,172300,1003739250,30200,30200,30200,30200,0
20240408,172200,1003739250,30200,30200,30200,30200,1053
20240408,172100,1003739250,30200,30200,30200,30200,0
20240408,172000,1003739250,30200,30200,30200,30200,0
20240408,171900,1003739250,30200,30200,30200,30200,0
20240408,171800,1003739250,30200,30200,30200,30200,0
20240408,171700,1003739250,30200,30200,30200,30200,0
20240408,171600,1003739250,30200,30200,30200,30200,0
20240408,171500,1003739250,30200,30200,30200,30200,0
20240408,171400,1003739250,30200,30200,30200,30200,0
20240408,171300,1003739250,30200,30200,30200,30200,0
20240408,171200,1003739250,30200,30200,30200,30200,0
20240408,171100,1003739250,30200,30200,30200,30200,0
20240408,171000,1003739250,30200,30200,30200,30200,0
20240408,170900,1003739250,30200,30200,30200,30200,0
20240408,170800,1003739250,30200,30200,30200,30200,0
20240408,170700,1003739250,30200,30200,30200,30200,0
20240408,170600,1003739250,30200,30200,30200,30200,0
20240408,170500,1003739250,30200,30200,30200,30200,0
20240408,170400,1003739250,30200,30200,30200,30200,0
20240408,170300,1003739250,30200,30200,30200,30200,0
20240408,170200,1003739250,30200,30200,30200,30200,0
20240408,170100,1003739250,30200,30200,30200,30200,0
20240408,170000,1003739250,30200,30200,30200,30200,0
20240408,165900,1003739250,30200,30200,30200,30200,0
20240408,165800,1003739250,30200,30200,30200,30200,0
20240408,165700,1003739250,30200,30200,30200,30200,0
20240408,165600,1003739250,30200,30200,30200,30200,0
20240408,165500,1003739250,30200,30200,30200,30200,0
20240408,165400,1003739250,30200,30200,30200,30200,0
20240408,165300,1003739250,30200,30200,30200,30200,0
20240408,165200,1003739250,30200,30200,30200,30200,1053
20240408,165100,1003739250,30200,30200,30200,30200,0
20240408,165000,1003739250,30200,30200,30200,30200,0
20240408,164900,1003739250,30200,30200,30200,30200,0
20240408,164800,1003739250,30200,30200,30200,30200,0
20240408,164700,1003739250,30200,30200,30200,30200,0
20240408,164600,1003739250,30200,30200,30200,30200,0
20240408,164500,1003739250,30200,30200,30200,30200,0
20240408,164400,1003739250,30200,30200,30200,30200,0
20240408,164300,1003739250,30200,30200,30200,30200,0
20240408,164200,1003739250,30200,30200,30200,30200,0
20240408,164100,1003739250,30200,30200,30200,30200,0
20240408,164000,1003739250,30200,30200,30200,30200,0
20240408,163900,1003739250,30200,30200,30200,30200,0
20240408,163800,1003739250,30200,30200,30200,30200,0
20240408,163700,1003739250,30200,30200,30200,30200,0
20240408,163600,1003739250,30200,30200,30200,30200,0
20240408,163500,1003739250,30200,30200,30200,30200,0
20240408,163400,1003739250,30200,30200,30200,30200,0
20240408,163300,1003739250,30200,30200,30200,30200,0
20240408,163200,1003739250,30200,30200,30200,30200,0
20240408,163100,1003739250,30200,30200,30200,30200,0
20240408,163000,1003739250,30200,30200,30200,30200,0
20240408,162900,1003739250,30200,30200,30200,30200,0
20240408,162800,1003739250,30200,30200,30200,30200,0
20240408,162700,1003739250,30200,30200,30200,30200,0
20240408,162600,1003739250,30200,30200,30200,30200,0
20240408,162500,1003739250,30200,30200,30200,30200,0
20240408,162400,1003739250,30200,30200,30200,30200,0
20240408,162300,1003739250,30200,30200,30200,30200,0
20240408,162200,1003739250,30200,30200,30200,30200,1053
20240408,162100,1003739250,30200,30200,30200,30200,0
20240408,162000,1003739250,30200,30200,30200,30200,0
20240408,161900,1003739250,30200,30200,30200,30200,0
20240408,161800,1003739250,30200,30200,30200,30200,0
20240408,161700,1003739250,30200,30200,30200,30200,0
20240408,161600,1003739250,30200,30200,30200,30200,0
20240408,161500,1003739250,30200,30200,30200,30200,0
20240408,161400,1003739250,30200,30200,30200,30200,0
20240408,161300,1003739250,30200,30200,30200,30200,0
20240408,161200,1003739250,30200,30200,30200,30200,0
20240408,161100,1003739250,30200,30200,30200,30200,0
20240408,161000,1003739250,30200,30200,30200,30200,0
20240408,160900,1003739250,30200,30200,30200,30200,0
20240408,160800,1003739250,30200,30200,30200,30200,0
20240408,160700,1003739250,30200,30200,30200,30200,0
20240408,160600,1003739250,30200,30200,30200,30200,0
20240408,160500,1003739250,30200,30200,30200,30200,0
20240408,160400,1003739250,30200,30200,30200,30200,0
20240408,160300,1003739250,30200,30200,30200,30200,0
20240408,160200,1003739250,30200,30200,30200,30200,0
20240408,160100,1003739250,30200,30200,30200,30200,0
20240408,160000,1003739250,30200,30200,30200,30200,0
20240408,155900,1003739250,30200,30200,30200,30200,0
20240408,155800,1003739250,30200,30200,30200,30200,0
20240408,155700,1003739250,30200,30200,30200,30200,0
20240408,155600,1003739250,30200,30200,30200,30200,0
20240408,155500,1003739250,30200,30200,30200,30200,0
20240408,155400,1003739250,30200,30200,30200,30200,0
20240408,155300,1003739250,30200,30200,30200,30200,0
20240408,155200,1003739250,30200,30200,30200,30200,1053
20240408,155100,1003739250,30200,30200,30200,30200,0
20240408,155000,1003739250,30200,30200,30200,30200,0
20240408,154900,1003739250,30200,30200,30200,30200,0
20240408,154800,1003739250,30200,30200,30200,30200,0
20240408,154700,1003739250,30200,30200,30200,30200,0
20240408,154600,1003739250,30200,30200,30200,30200,0
20240408,154500,1003739250,30200,30200,30200,30200,0
20240408,154400,1003739250,30200,30200,30200,30200,0
20240408,154300,1003739250,30200,30200,30200,30200,0
20240408,154200,1003739250,30200,30200,30200,30200,0
20240408,154100,1003739250,30200,30200,30200,30200,0
20240408,154000,1003739250,30200,30200,30200,30200,0
20240408,153900,1003739250,30200,30200,30200,30200,0
20240408,153800,1003739250,30200,30200,30200,30200,0
20240408,153700,1003739250,30200,30200,30200,30200,0
20240408,153600,1003739250,30200,30200,30200,30200,0
20240408,153500,1003739250,30200,30200,30200,30200,0
20240408,153400,1003739250,30200,30200,30200,30200,0
20240408,153300,1003739250,30200,30200,30200,30200,0
20240408,153200,1003739250,30200,30200,30200,30200,0
20240408,153100,1003739250,30200,30200,30200,30200,0
20240408,153000,1003739250,30200,30200,30200,30200,1053
20240408,152900,971938650,30250,30250,30250,30250,0
20240408,152800,971938650,30250,30250,30250,30250,0
20240408,152700,971938650,30250,30250,30250,30250,0
20240408,152600,971938650,30250,30250,30250,30250,0
20240408,152500,971938650,30250,30250,30250,30250,0
20240408,152400,971938650,30250,30250,30250,30250,0
20240408,152300,971938650,30250,30250,30250,30250,0
20240408,152200,971938650,30250,30250,30250,30250,0
20240408,152100,971938650,30250,30250,30250,30250,0
20240408,152000,971938650,30250,30250,30250,30250,0
20240408,151900,971938650,30250,30250,30250,30250,39
20240408,151800,970758900,30300,30300,30300,30250,213
20240408,151700,964312900,30300,30300,30300,30300,4
20240408,151600,964191700,30450,30400,30450,30400,119
20240408,151500,960568650,30450,30400,30450,30400,236
20240408,151400,953383200,30450,30400,30450,30400,650
20240408,151300,933623150,30400,30300,30450,30300,70
20240408,151200,931494950,30450,30300,30450,30250,674
20240408,151100,911085600,30300,30350,30350,30300,119
20240408,151000,907478950,30400,30400,30400,30300,7
20240408,150900,907266500,30400,30400,30400,30400,5
20240408,150800,907114500,30400,30400,30400,30400,63
20240408,150700,905199300,30400,30400,30400,30400,121
20240408,150600,901520900,30400,30250,30400,30250,161
20240408,150500,896650500,30250,30350,30350,30250,4
20240408,150400,896529400,30250,30250,30250,30250,14
20240408,150300,896105900,30400,30400,30400,30400,0
20240408,150200,896105900,30400,30400,30400,30400,0
20240408,150100,896105900,30400,30400,30400,30400,3
20240408,150000,896014700,30400,30400,30400,30400,1
20240408,145900,895984300,30400,30300,30400,30300,42
20240408,145800,894711600,30300,30300,30300,30300,10
20240408,145700,894408600,30300,30300,30300,30250,31
20240408,145600,893469900,30400,30350,30400,30350,19
20240408,145500,892893000,30350,30350,30350,30350,62
20240408,145400,891011300,30350,30350,30400,30350,16
20240408,145300,890525450,30350,30350,30350,30350,42
20240408,145200,889250750,30300,30300,30300,30300,12
20240408,145100,888887150,30350,30350,30350,30350,7
20240408,145000,888674700,30350,30350,30350,30350,1
20240408,144900,888644350,30250,30350,30350,30250,55
20240408,144800,886980100,30350,30350,30350,30350,13
20240408,144700,886585550,30250,30350,30350,30250,110
20240408,144600,883256050,30350,30350,30350,30350,2
20240408,144500,883195350,30350,30350,30350,30350,0
20240408,144400,883195350,30350,30250,30350,30250,7
20240408,144300,882983100,30350,30250,30350,30250,31
20240408,144200,882045250,30350,30400,30400,30350,10
20240408,144100,881741500,30400,30400,30400,30400,2
20240408,144000,881680700,30400,30400,30400,30400,0
20240408,143900,881680700,30400,30400,30400,30250,57
20240408,143800,879955550,30400,30400,30400,30400,0
20240408,143700,879955550,30400,30400,30400,30400,6
20240408,143600,879773150,30250,30400,30400,30250,27
20240408,143500,878956250,30400,30400,30400,30400,10
20240408,143400,878652250,30400,30250,30400,30250,166
20240408,143300,873630000,30300,30400,30400,30300,2
20240408,143200,873569300,30400,30350,30400,30350,16
20240408,143100,873083650,30350,30350,30350,30350,6
20240408,143000,872901550,30350,30350,30350,30350,0
20240408,142900,872901550,30350,30250,30350,30250,21
20240408,142800,872265900,30250,30350,30350,30250,59
20240408,142700,870478100,30350,30300,30350,30300,35
20240408,142600,869417350,30350,30400,30400,30350,118
20240408,142500,865832200,30450,30450,30450,30450,5
20240408,142400,865679950,30400,30400,30400,30400,25
20240408,142300,864919950,30450,30450,30450,30450,0
20240408,142200,864919950,30450,30450,30450,30450,5
20240408,142100,864767700,30450,30450,30450,30450,0
20240408,142000,864767700,30450,30450,30450,30450,5
20240408,141900,864615450,30450,30450,30450,30450,0
20240408,141800,864615450,30450,30450,30450,30450,1
20240408,141700,864585000,30450,30450,30450,30450,5
20240408,141600,864432750,30450,30450,30450,30450,0
20240408,141500,864432750,30450,30450,30450,30450,5
20240408,141400,864280500,30450,30350,30450,30350,1005
20240408,141300,833724200,30300,30300,30300,30300,170
20240408,141200,828573200,30300,30300,30300,30300,8
20240408,141100,828330800,30250,30300,30300,30250,302
20240408,141000,819195200,30300,30250,30300,30250,6
20240408,140900,819013450,30300,30300,30300,30300,10
20240408,140800,818710450,30300,30300,30300,30300,48
20240408,140700,817256050,30350,30350,30350,30350,9
20240408,140600,816982900,30350,30300,30350,30300,36
20240408,140500,815890800,30350,30350,30350,30350,5
20240408,140400,815739050,30350,30350,30350,30350,0
20240408,140300,815739050,30350,30350,30350,30350,1
20240408,140200,815708700,30350,30350,30350,30350,7
20240408,140100,815496250,30350,30300,30350,30300,11
20240408,140000,815162900,30350,30350,30350,30350,5
20240408,135900,815011150,30350,30350,30350,30350,4
20240408,135800,814889750,30350,30350,30350,30350,12
20240408,135700,814525550,30350,30350,30350,30350,2
20240408,135600,814464850,30350,30350,30350,30350,0
20240408,135500,814464850,30350,30250,30350,30250,7
20240408,135400,814252950,30250,30250,30250,30250,15
20240408,135300,813799200,30350,30300,30350,30300,9
20240408,135200,813526450,30300,30300,30300,30300,4
20240408,135100,813405250,30350,30350,30350,30350,13
20240408,135000,813010700,30300,30300,30300,30300,1
20240408,134900,812980400,30350,30350,30350,30250,107
20240408,134800,809741250,30350,30350,30350,30350,105
20240408,134700,806554500,30350,30350,30350,30350,0
20240408,134600,806554500,30350,30350,30350,30350,0
20240408,134500,806554500,30350,30300,30350,30300,7
20240408,134400,806342100,30300,30350,30350,30300,20
20240408,134300,805735150,30350,30350,30350,30350,5
20240408,134200,805583400,30350,30350,30350,30350,1
20240408,134100,805553050,30350,30350,30350,30300,20
20240408,134000,804946250,30350,30350,30350,30300,9
20240408,133900,804673200,30350,30350,30350,30350,0
20240408,133800,804673200,30350,30350,30350,30350,9
20240408,133700,804400050,30350,30300,30350,30300,36
20240408,133600,803307700,30250,30300,30350,30250,9
20240408,133500,803035100,30350,30350,30350,30350,0
20240408,133400,803035100,30350,30350,30350,30350,0
20240408,133300,803035100,30350,30300,30350,30300,33
20240408,133200,802034550,30300,30300,30300,30300,461
20240408,133100,788066250,30300,30300,30300,30250,130
20240408,133000,784132250,30300,30300,30300,30300,4
20240408,132900,784011050,30250,30250,30250,30250,42
20240408,132800,782740550,30250,30200,30250,30200,141
20240408,132700,778482100,30250,30250,30250,30250,62
20240408,132600,776606600,30250,30250,30250,30250,57
20240408,132500,774882350,30250,30250,30250,30250,10
20240408,132400,774579850,30250,30250,30250,30250,15
20240408,132300,774126100,30250,30250,30250,30250,25
20240408,132200,773369850,30300,30250,30300,30250,150
20240408,132100,768831800,30300,30250,30300,30250,105
20240408,132000,765655300,30250,30250,30250,30250,11
20240408,131900,765322550,30300,30300,30300,30300,0
20240408,131800,765322550,30300,30300,30300,30250,32
20240408,131700,764354200,30300,30300,30300,30250,9
20240408,131600,764081750,30300,30300,30300,30300,6
20240408,131500,763899950,30250,30250,30250,30250,4
20240408,131400,763778950,30250,30250,30250,30250,5
20240408,131300,763627700,30250,30200,30250,30200,45
20240408,131200,762267850,30250,30250,30300,30200,170
20240408,131100,757131100,30300,30300,30300,30300,6
20240408,131000,756949300,30300,30300,30300,30300,0
20240408,130900,756949300,30300,30300,30300,30300,5
20240408,130800,756797800,30300,30300,30300,30300,1
20240408,130700,756767500,30250,30250,30250,30250,20
20240408,130600,756162500,30300,30300,30300,30300,80
20240408,130500,753738500,30300,30300,30300,30250,59
20240408,130400,751952300,30300,30300,30300,30300,25
20240408,130300,751194800,30300,30300,30300,30300,3
20240408,130200,751103900,30300,30300,30300,30300,22
20240408,130100,750437300,30300,30300,30300,30300,221
20240408,130000,743741000,30300,30300,30300,30300,11
20240408,125900,743407700,30300,30300,30300,30300,6
20240408,125800,743225900,30300,30300,30300,30300,0
20240408,125700,743225900,30300,30300,30300,30300,0
20240408,125600,743225900,30300,30250,30300,30250,261
20240408,125500,735330400,30300,30300,30300,30300,4
20240408,125400,735209200,30300,30300,30300,30300,5
20240408,125300,735057700,30300,30300,30300,30300,1
20240408,125200,735027400,30300,30300,30300,30300,0
20240408,125100,735027400,30300,30250,30300,30250,25
20240408,125000,734270400,30300,30300,30300,30300,0
20240408,124900,734270400,30300,30300,30300,30300,5
20240408,124800,734118900,30250,30300,30300,30250,31
20240408,124700,733181100,30300,30300,30300,30300,5
20240408,124600,733029600,30300,30300,30300,30300,12
20240408,124500,732666000,30300,30300,30300,30300,49
20240408,124400,731181300,30350,30300,30350,30300,34
20240408,124300,730149850,30300,30300,30300,30300,4
20240408,124200,730028650,30300,30300,30300,30300,1
20240408,124100,729998350,30200,30200,30200,30200,0
20240408,124000,729998350,30200,30200,30200,30200,11
20240408,123900,729666150,30350,30350,30350,30350,5
20240408,123800,729514400,30350,30250,30350,30250,12
20240408,123700,729151300,30250,30200,30250,30200,248
20240408,123600,721660700,30250,30250,30250,30250,0
20240408,123500,721660700,30250,30250,30250,30250,1
20240408,123400,721630450,30250,30250,30250,30250,82
20240408,123300,719149950,30200,30200,30200,30200,151
20240408,123200,714589750,30250,30300,30300,30250,138
20240408,123100,710415000,30250,30300,30300,30250,35
20240408,123000,709355700,30300,30300,30300,30300,45
20240408,122900,707992200,30300,30350,30350,30300,1296
20240408,122800,668723300,30350,30350,30350,30350,8
20240408,122700,668480500,30350,30300,30350,30300,16
20240408,122600,667995400,30300,30300,30300,30300,155
20240408,122500,663298900,30350,30350,30350,30350,6
20240408,122400,663116800,30300,30300,30300,30300,40
20240408,122300,661904800,30300,30250,30300,30250,19
20240408,122200,661329600,30300,30300,30300,30300,45
20240408,122100,659966100,30300,30300,30300,30300,1
20240408,122000,659935800,30300,30300,30300,30300,7
20240408,121900,659723700,30250,30250,30250,30250,0
20240408,121800,659723700,30250,30250,30250,30250,79
20240408,121700,657333950,30250,30250,30250,30250,170
20240408,121600,652191450,30250,30250,30250,30250,53
20240408,121500,650588200,30250,30250,30250,30250,7
20240408,121400,650376450,30250,30250,30250,30250,112
20240408,121300,646988450,30250,30300,30300,30250,29
20240408,121200,646110450,30350,30300,30350,30300,10
20240408,121100,645807200,30300,30300,30300,30300,8
20240408,121000,645564800,30300,30300,30300,30300,145
20240408,120900,641171300,30300,30300,30300,30300,0
20240408,120800,641171300,30300,30300,30300,30300,9
20240408,120700,640898600,30300,30300,30300,30300,5
20240408,120600,640747100,30250,30250,30250,30250,4
20240408,120500,640626100,30350,30350,30350,30350,5
20240408,120400,640474350,30350,30350,30350,30350,179
20240408,120300,635041700,30350,30350,30350,30350,0
20240408,120200,635041700,30350,30250,30350,30250,76
20240408,120100,632742200,30300,30300,30300,30300,5
20240408,120000,632590700,30300,30300,30300,30300,7
20240408,115900,632378600,30300,30300,30300,30300,56
20240408,115800,630681800,30300,30300,30300,30300,6
20240408,115700,630500000,30300,30300,30300,30300,0
20240408,115600,630500000,30300,30300,30300,30300,113
20240408,115500,627076100,30300,30300,30300,30300,5
20240408,115400,626924600,30250,30250,30250,30250,114
20240408,115300,623476100,30300,30300,30300,30300,6
20240408,115200,623294300,30300,30300,30300,30300,21
20240408,115100,622658000,30300,30300,30300,30300,0
20240408,115000,622658000,30300,30250,30300,30250,55
20240408,114900,620994000,30250,30300,30300,30250,22
20240408,114800,620327900,30300,30300,30300,30300,5
20240408,114700,620176400,30250,30250,30250,30250,30
20240408,114600,619268900,30250,30300,30300,30250,11
20240408,114500,618936100,30300,30250,30300,30250,12
20240408,114400,618572750,30250,30250,30250,30250,260
20240408,114300,610707750,30250,30250,30300,30250,115
20240408,114200,607228750,30250,30250,30250,30250,27
20240408,114100,606412000,30250,30250,30250,30250,0
20240408,114000,606412000,30250,30250,30250,30200,22
20240408,113900,605747250,30250,30250,30250,30250,0
20240408,113800,605747250,30250,30250,30250,30250,50
20240408,113700,604234750,30250,30250,30250,30250,1
20240408,113600,604204500,30250,30250,30250,30250,91
20240408,113500,601451750,30200,30250,30250,30200,44
20240408,113400,600122700,30250,30200,30250,30200,106
20240408,113300,596921250,30250,30250,30250,30200,537
20240408,113200,580685700,30300,30300,30300,30300,0
20240408,113100,580685700,30300,30300,30300,30300,5
20240408,113000,580534200,30250,30300,30300,30250,37
20240408,112900,579413450,30300,30300,30300,30300,0
20240408,112800,579413450,30300,30300,30300,30300,56
20240408,112700,577716650,30300,30300,30300,30300,0
20240408,112600,577716650,30300,30250,30300,30250,46
20240408,112500,576324900,30250,30250,30250,30250,3
20240408,112400,576234150,30250,30250,30250,30250,3
20240408,112300,576143400,30250,30250,30250,30250,5
20240408,112200,575992150,30250,30250,30250,30250,1
20240408,112100,575961900,30250,30150,30250,30150,150
20240408,112000,571438900,30150,30250,30250,30150,68
20240408,111900,569387950,30250,30200,30250,30200,27
20240408,111800,568572500,30200,30200,30200,30200,6
20240408,111700,568391300,30150,30150,30150,30150,0
20240408,111600,568391300,30150,30150,30300,30150,95
20240408,111500,565526300,30150,30200,30200,30150,1000
20240408,111400,535366700,30300,30300,30300,30300,6
20240408,111300,535184900,30200,30250,30250,30200,329
20240408,111200,525241500,30250,30250,30250,30250,5
20240408,111100,525090250,30300,30300,30300,30300,6
20240408,111000,524908450,30300,30300,30300,30300,0
20240408,110900,524908450,30300,30300,30300,30300,5
20240408,110800,524756950,30300,30300,30300,30300,1
20240408,110700,524726650,30300,30300,30300,30300,0
20240408,110600,524726650,30300,30250,30300,30250,10
20240408,110500,524423900,30250,30250,30250,30250,30
20240408,110400,523516400,30250,30300,30300,30250,95
20240408,110300,520642400,30300,30300,30300,30300,2
20240408,110200,520581800,30300,30300,30300,30300,0
20240408,110100,520581800,30300,30300,30300,30300,25
20240408,110000,519824300,30250,30250,30250,30250,25
20240408,105900,519068050,30250,30250,30250,30250,24
20240408,105800,518342050,30300,30300,30300,30300,0
20240408,105700,518342050,30300,30300,30300,30300,0
20240408,105600,518342050,30300,30300,30300,30300,0
20240408,105500,518342050,30300,30300,30300,30300,0
20240408,105400,518342050,30300,30300,30300,30250,5
20240408,105300,518190700,30300,30300,30300,30300,4
20240408,105200,518069500,30200,30200,30200,30200,0
20240408,105100,518069500,30200,30200,30200,30200,154
20240408,105000,513418700,30300,30300,30300,30300,10
20240408,104900,513115700,30350,30200,30350,30200,128
20240408,104800,509249950,30200,30200,30200,30200,0
20240408,104700,509249950,30200,30250,30250,30200,162
20240408,104600,504357450,30250,30250,30250,30250,12
20240408,104500,503994450,30250,30250,30250,30250,5
20240408,104400,503843200,30250,30250,30250,30250,2
20240408,104300,503782700,30250,30250,30250,30250,110
20240408,104200,500455200,30350,30350,30350,30350,1
20240408,104100,500424850,30250,30300,30300,30250,116
20240408,104000,496910350,30350,30350,30350,30350,0
20240408,103900,496910350,30350,30350,30350,30350,23
20240408,103800,496212300,30350,30350,30350,30350,9
20240408,103700,495939150,30350,30350,30350,30350,10
20240408,103600,495635650,30350,30350,30350,30250,162
20240408,103500,490730250,30350,30350,30350,30350,129
20240408,103400,486815100,30350,30350,30350,30350,0
20240408,103300,486815100,30350,30350,30350,30350,10
20240408,103200,486511600,30350,30350,30350,30350,0
20240408,103100,486511600,30350,30300,30350,30300,66
20240408,103000,484511700,30300,30300,30300,30300,1
20240408,102900,484481400,30300,30300,30300,30300,2
20240408,102800,484420800,30300,30300,30300,30300,117
20240408,102700,480875700,30300,30300,30300,30300,102
20240408,102600,477785100,30300,30300,30300,30300,1
20240408,102500,477754800,30250,30250,30250,30250,16
20240408,102400,477270800,30250,30250,30250,30250,54
20240408,102300,475637300,30250,30300,30300,30250,5
20240408,102200,475486000,30300,30300,30300,30300,28
20240408,102100,474637600,30300,30300,30300,30300,118
20240408,102000,471062200,30300,30300,30300,30200,120
20240408,101900,467433250,30300,30300,30300,30300,11
20240408,101800,467099950,30300,30200,30300,30200,96
20240408,101700,464200650,30300,30300,30300,30300,1
20240408,101600,464170350,30300,30250,30300,30200,380
20240408,101500,452686200,30200,30200,30200,30200,0
20240408,101400,452686200,30200,30250,30250,30200,84
20240408,101300,450147950,30250,30250,30250,30250,96
20240408,101200,447243950,30200,30200,30200,30200,51
20240408,101100,445703750,30250,30250,30250,30250,62
20240408,101000,443828250,30300,30300,30300,30300,4
20240408,100900,443707050,30300,30300,30300,30300,73
20240408,100800,441495150,30300,30300,30300,30300,55
20240408,100700,439828650,30200,30350,30350,30200,255
20240408,100600,432108500,30350,30400,30400,30350,15
20240408,100500,431653000,30400,30400,30400,30400,0
20240408,100400,431653000,30400,30400,30400,30300,129
20240408,100300,427734350,30350,30350,30350,30300,100
20240408,100200,424701100,30350,30350,30350,30350,3
20240408,100100,424610050,30350,30350,30350,30300,25
20240408,100000,423851800,30350,30300,30350,30200,232
20240408,095900,416840250,30250,30350,30350,30250,11
20240408,095800,416507400,30350,30350,30350,30350,37
20240408,095700,415384450,30400,30400,30400,30400,0
20240408,095600,415384450,30400,30350,30400,30350,3
20240408,095500,415293350,30350,30250,30400,30250,132
20240408,095400,411291300,30400,30350,30400,30350,300
20240408,095300,402181350,30400,30300,30400,30200,200
20240408,095200,396118450,30350,30350,30350,30350,140
20240408,095100,391869450,30350,30350,30350,30350,223
20240408,095000,385101400,30350,30350,30350,30350,0
20240408,094900,385101400,30350,30350,30350,30350,118
20240408,094800,381520100,30350,30350,30350,30350,1
20240408,094700,381489750,30350,30350,30350,30350,77
20240408,094600,379152800,30150,30400,30400,30150,769
20240408,094500,355905800,30400,30450,30450,30400,122
20240408,094400,352196750,30400,30400,30400,30400,0
20240408,094300,352196750,30400,30350,30400,30350,40
20240408,094200,350981750,30350,30300,30350,30250,1257
20240408,094100,312896800,30300,30300,30350,30300,14
20240408,094000,312472400,30350,30400,30400,30350,118
20240408,093900,308890750,30350,30350,30350,30350,8
20240408,093800,308647950,30300,30350,30350,30300,457
20240408,093700,294796200,30300,30300,30300,30300,403
20240408,093600,282585300,30350,30350,30350,30300,54
20240408,093500,280946500,30350,30350,30350,30350,69
20240408,093400,278852350,30350,30400,30400,30350,158
20240408,093300,274051750,30400,30500,30500,30400,13
20240408,093200,273656250,30500,30400,30500,30400,98
20240408,093100,270676850,30400,30550,30550,30400,1398
20240408,093000,228055550,30550,30600,30600,30550,314
20240408,092900,218462800,30550,30600,30600,30550,25
20240408,092800,217698950,30600,30550,30600,30550,66
20240408,092700,215679600,30550,30600,30600,30550,111
20240408,092600,212283050,30550,30550,30550,30550,1
20240408,092500,212252500,30550,30600,30600,30550,69
20240408,092400,210144500,30550,30550,30550,30550,55
20240408,092300,208464250,30550,30600,30600,30550,74
20240408,092200,206203500,30600,30550,30600,30500,514
20240408,092100,190497250,30550,30600,30600,30550,618
20240408,092000,171617100,30600,30550,30600,30550,214
20240408,091900,165074350,30550,30650,30650,30550,287
20240408,091800,156289750,30700,30750,30750,30650,530
20240408,091700,140033100,30800,30800,30800,30800,196
20240408,091600,133996300,30800,30900,30900,30800,109
20240408,091500,130635350,30850,30900,30900,30850,183
20240408,091400,124986800,31000,30900,31000,30900,6
20240408,091300,124801300,30900,30850,30900,30850,546
20240408,091200,107935700,30900,30900,30900,30900,14
20240408,091100,107503100,30900,31000,31000,30900,600
20240408,091000,88944000,31000,31000,31000,31000,160
20240408,090900,83984000,31000,31000,31000,31000,55
20240408,090800,82279000,31000,30950,31000,30950,38
20240408,090700,81102850,30950,31000,31000,30950,575
20240408,090600,63289300,31000,31050,31050,31000,131
20240408,090500,59227350,31050,31050,31050,31050,64
20240408,090400,57240150,31050,31100,31100,31050,845
20240408,090300,30992550,31200,31200,31250,31100,363
20240408,090200,19695250,31300,31300,31300,31300,82
20240408,090100,17128650,31300,31400,31400,31250,164
20240408,090000,11989250,31500,31600,31600,31450,380