KissMeData/437730/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,210200,5048895350,36500,36500,36500,36500,4943
20240409,210100,5048895350,36500,36500,36500,36500,0
20240409,210000,5048895350,36500,36500,36500,36500,0
20240409,205900,5048895350,36500,36500,36500,36500,0
20240409,205800,5048895350,36500,36500,36500,36500,0
20240409,205700,5048895350,36500,36500,36500,36500,0
20240409,205600,5048895350,36500,36500,36500,36500,0
20240409,205500,5048895350,36500,36500,36500,36500,0
20240409,205400,5048895350,36500,36500,36500,36500,0
20240409,205300,5048895350,36500,36500,36500,36500,0
20240409,205200,5048895350,36500,36500,36500,36500,0
20240409,205100,5048895350,36500,36500,36500,36500,0
20240409,205000,5048895350,36500,36500,36500,36500,0
20240409,204900,5048895350,36500,36500,36500,36500,0
20240409,204800,5048895350,36500,36500,36500,36500,0
20240409,204700,5048895350,36500,36500,36500,36500,0
20240409,204600,5048895350,36500,36500,36500,36500,0
20240409,204500,5048895350,36500,36500,36500,36500,0
20240409,204400,5048895350,36500,36500,36500,36500,0
20240409,204300,5048895350,36500,36500,36500,36500,0
20240409,204200,5048895350,36500,36500,36500,36500,0
20240409,204100,5048895350,36500,36500,36500,36500,0
20240409,204000,5048895350,36500,36500,36500,36500,0
20240409,203900,5048895350,36500,36500,36500,36500,0
20240409,203800,5048895350,36500,36500,36500,36500,0
20240409,203700,5048895350,36500,36500,36500,36500,0
20240409,203600,5048895350,36500,36500,36500,36500,0
20240409,203500,5048895350,36500,36500,36500,36500,0
20240409,203400,5048895350,36500,36500,36500,36500,0
20240409,203300,5048895350,36500,36500,36500,36500,0
20240409,203200,5048895350,36500,36500,36500,36500,4943
20240409,203100,5048895350,36500,36500,36500,36500,0
20240409,203000,5048895350,36500,36500,36500,36500,0
20240409,202900,5048895350,36500,36500,36500,36500,0
20240409,202800,5048895350,36500,36500,36500,36500,0
20240409,202700,5048895350,36500,36500,36500,36500,0
20240409,202600,5048895350,36500,36500,36500,36500,0
20240409,202500,5048895350,36500,36500,36500,36500,0
20240409,202400,5048895350,36500,36500,36500,36500,0
20240409,202300,5048895350,36500,36500,36500,36500,0
20240409,202200,5048895350,36500,36500,36500,36500,0
20240409,202100,5048895350,36500,36500,36500,36500,0
20240409,202000,5048895350,36500,36500,36500,36500,0
20240409,201900,5048895350,36500,36500,36500,36500,0
20240409,201800,5048895350,36500,36500,36500,36500,0
20240409,201700,5048895350,36500,36500,36500,36500,0
20240409,201600,5048895350,36500,36500,36500,36500,0
20240409,201500,5048895350,36500,36500,36500,36500,0
20240409,201400,5048895350,36500,36500,36500,36500,0
20240409,201300,5048895350,36500,36500,36500,36500,0
20240409,201200,5048895350,36500,36500,36500,36500,0
20240409,201100,5048895350,36500,36500,36500,36500,0
20240409,201000,5048895350,36500,36500,36500,36500,0
20240409,200900,5048895350,36500,36500,36500,36500,0
20240409,200800,5048895350,36500,36500,36500,36500,0
20240409,200700,5048895350,36500,36500,36500,36500,0
20240409,200600,5048895350,36500,36500,36500,36500,0
20240409,200500,5048895350,36500,36500,36500,36500,0
20240409,200400,5048895350,36500,36500,36500,36500,0
20240409,200300,5048895350,36500,36500,36500,36500,0
20240409,200200,5048895350,36500,36500,36500,36500,4943
20240409,200100,5048895350,36500,36500,36500,36500,0
20240409,200000,5048895350,36500,36500,36500,36500,0
20240409,195900,5048895350,36500,36500,36500,36500,0
20240409,195800,5048895350,36500,36500,36500,36500,0
20240409,195700,5048895350,36500,36500,36500,36500,0
20240409,195600,5048895350,36500,36500,36500,36500,0
20240409,195500,5048895350,36500,36500,36500,36500,0
20240409,195400,5048895350,36500,36500,36500,36500,0
20240409,195300,5048895350,36500,36500,36500,36500,0
20240409,195200,5048895350,36500,36500,36500,36500,0
20240409,195100,5048895350,36500,36500,36500,36500,0
20240409,195000,5048895350,36500,36500,36500,36500,0
20240409,194900,5048895350,36500,36500,36500,36500,0
20240409,194800,5048895350,36500,36500,36500,36500,0
20240409,194700,5048895350,36500,36500,36500,36500,0
20240409,194600,5048895350,36500,36500,36500,36500,0
20240409,194500,5048895350,36500,36500,36500,36500,0
20240409,194400,5048895350,36500,36500,36500,36500,0
20240409,194300,5048895350,36500,36500,36500,36500,0
20240409,194200,5048895350,36500,36500,36500,36500,0
20240409,194100,5048895350,36500,36500,36500,36500,0
20240409,194000,5048895350,36500,36500,36500,36500,0
20240409,193900,5048895350,36500,36500,36500,36500,0
20240409,193800,5048895350,36500,36500,36500,36500,0
20240409,193700,5048895350,36500,36500,36500,36500,0
20240409,193600,5048895350,36500,36500,36500,36500,0
20240409,193500,5048895350,36500,36500,36500,36500,0
20240409,193400,5048895350,36500,36500,36500,36500,0
20240409,193300,5048895350,36500,36500,36500,36500,0
20240409,193200,5048895350,36500,36500,36500,36500,4943
20240409,193100,5048895350,36500,36500,36500,36500,0
20240409,193000,5048895350,36500,36500,36500,36500,0
20240409,192900,5048895350,36500,36500,36500,36500,0
20240409,192800,5048895350,36500,36500,36500,36500,0
20240409,192700,5048895350,36500,36500,36500,36500,0
20240409,192600,5048895350,36500,36500,36500,36500,0
20240409,192500,5048895350,36500,36500,36500,36500,0
20240409,192400,5048895350,36500,36500,36500,36500,0
20240409,192300,5048895350,36500,36500,36500,36500,0
20240409,192200,5048895350,36500,36500,36500,36500,0
20240409,192100,5048895350,36500,36500,36500,36500,0
20240409,192000,5048895350,36500,36500,36500,36500,0
20240409,191900,5048895350,36500,36500,36500,36500,0
20240409,191800,5048895350,36500,36500,36500,36500,0
20240409,191700,5048895350,36500,36500,36500,36500,0
20240409,191600,5048895350,36500,36500,36500,36500,0
20240409,191500,5048895350,36500,36500,36500,36500,0
20240409,191400,5048895350,36500,36500,36500,36500,0
20240409,191300,5048895350,36500,36500,36500,36500,0
20240409,191200,5048895350,36500,36500,36500,36500,0
20240409,191100,5048895350,36500,36500,36500,36500,0
20240409,191000,5048895350,36500,36500,36500,36500,0
20240409,190900,5048895350,36500,36500,36500,36500,0
20240409,190800,5048895350,36500,36500,36500,36500,0
20240409,190700,5048895350,36500,36500,36500,36500,0
20240409,190600,5048895350,36500,36500,36500,36500,0
20240409,190500,5048895350,36500,36500,36500,36500,0
20240409,190400,5048895350,36500,36500,36500,36500,0
20240409,190300,5048895350,36500,36500,36500,36500,0
20240409,190200,5048895350,36500,36500,36500,36500,4943
20240409,190100,5048895350,36500,36500,36500,36500,0
20240409,190000,5048895350,36500,36500,36500,36500,0
20240409,185900,5048895350,36500,36500,36500,36500,0
20240409,185800,5048895350,36500,36500,36500,36500,0
20240409,185700,5048895350,36500,36500,36500,36500,0
20240409,185600,5048895350,36500,36500,36500,36500,0
20240409,185500,5048895350,36500,36500,36500,36500,0
20240409,185400,5048895350,36500,36500,36500,36500,0
20240409,185300,5048895350,36500,36500,36500,36500,0
20240409,185200,5048895350,36500,36500,36500,36500,0
20240409,185100,5048895350,36500,36500,36500,36500,0
20240409,185000,5048895350,36500,36500,36500,36500,0
20240409,184900,5048895350,36500,36500,36500,36500,0
20240409,184800,5048895350,36500,36500,36500,36500,0
20240409,184700,5048895350,36500,36500,36500,36500,0
20240409,184600,5048895350,36500,36500,36500,36500,0
20240409,184500,5048895350,36500,36500,36500,36500,0
20240409,184400,5048895350,36500,36500,36500,36500,0
20240409,184300,5048895350,36500,36500,36500,36500,0
20240409,184200,5048895350,36500,36500,36500,36500,0
20240409,184100,5048895350,36500,36500,36500,36500,0
20240409,184000,5048895350,36500,36500,36500,36500,0
20240409,183900,5048895350,36500,36500,36500,36500,0
20240409,183800,5048895350,36500,36500,36500,36500,0
20240409,183700,5048895350,36500,36500,36500,36500,0
20240409,183600,5048895350,36500,36500,36500,36500,0
20240409,183500,5048895350,36500,36500,36500,36500,0
20240409,183400,5048895350,36500,36500,36500,36500,0
20240409,183300,5048895350,36500,36500,36500,36500,0
20240409,183200,5048895350,36500,36500,36500,36500,4943
20240409,183100,5048895350,36500,36500,36500,36500,0
20240409,183000,5048895350,36500,36500,36500,36500,0
20240409,182900,5048895350,36500,36500,36500,36500,0
20240409,182800,5048895350,36500,36500,36500,36500,0
20240409,182700,5048895350,36500,36500,36500,36500,0
20240409,182600,5048895350,36500,36500,36500,36500,0
20240409,182500,5048895350,36500,36500,36500,36500,0
20240409,182400,5048895350,36500,36500,36500,36500,0
20240409,182300,5048895350,36500,36500,36500,36500,0
20240409,182200,5048895350,36500,36500,36500,36500,0
20240409,182100,5048895350,36500,36500,36500,36500,0
20240409,182000,5048895350,36500,36500,36500,36500,0
20240409,181900,5048895350,36500,36500,36500,36500,0
20240409,181800,5048895350,36500,36500,36500,36500,0
20240409,181700,5048895350,36500,36500,36500,36500,0
20240409,181600,5048895350,36500,36500,36500,36500,0
20240409,181500,5048895350,36500,36500,36500,36500,0
20240409,181400,5048895350,36500,36500,36500,36500,0
20240409,181300,5048895350,36500,36500,36500,36500,0
20240409,181200,5048895350,36500,36500,36500,36500,0
20240409,181100,5048895350,36500,36500,36500,36500,0
20240409,181000,5048895350,36500,36500,36500,36500,0
20240409,180900,5048895350,36500,36500,36500,36500,0
20240409,180800,5048895350,36500,36500,36500,36500,0
20240409,180700,5048895350,36500,36500,36500,36500,0
20240409,180600,5048895350,36500,36500,36500,36500,0
20240409,180500,5048895350,36500,36500,36500,36500,0
20240409,180400,5048895350,36500,36500,36500,36500,0
20240409,180300,5048895350,36500,36500,36500,36500,0
20240409,180200,5048895350,36500,36500,36500,36500,4943
20240409,180100,5048895350,36500,36500,36500,36500,0
20240409,180000,5048895350,36500,36500,36500,36500,0
20240409,175900,5048895350,36500,36500,36500,36500,0
20240409,175800,5048895350,36500,36500,36500,36500,0
20240409,175700,5048895350,36500,36500,36500,36500,0
20240409,175600,5048895350,36500,36500,36500,36500,0
20240409,175500,5048895350,36500,36500,36500,36500,0
20240409,175400,5048895350,36500,36500,36500,36500,0
20240409,175300,5048895350,36500,36500,36500,36500,0
20240409,175200,5048895350,36500,36500,36500,36500,0
20240409,175100,5048895350,36500,36500,36500,36500,0
20240409,175000,5048895350,36500,36500,36500,36500,0
20240409,174900,5048895350,36500,36500,36500,36500,0
20240409,174800,5048895350,36500,36500,36500,36500,0
20240409,174700,5048895350,36500,36500,36500,36500,0
20240409,174600,5048895350,36500,36500,36500,36500,0
20240409,174500,5048895350,36500,36500,36500,36500,0
20240409,174400,5048895350,36500,36500,36500,36500,0
20240409,174300,5048895350,36500,36500,36500,36500,0
20240409,174200,5048895350,36500,36500,36500,36500,0
20240409,174100,5048895350,36500,36500,36500,36500,0
20240409,174000,5048895350,36500,36500,36500,36500,0
20240409,173900,5048895350,36500,36500,36500,36500,0
20240409,173800,5048895350,36500,36500,36500,36500,0
20240409,173700,5048895350,36500,36500,36500,36500,0
20240409,173600,5048895350,36500,36500,36500,36500,0
20240409,173500,5048895350,36500,36500,36500,36500,0
20240409,173400,5048895350,36500,36500,36500,36500,0
20240409,173300,5048895350,36500,36500,36500,36500,0
20240409,173200,5048895350,36500,36500,36500,36500,4943
20240409,173100,5048895350,36500,36500,36500,36500,0
20240409,173000,5048895350,36500,36500,36500,36500,0
20240409,172900,5048895350,36500,36500,36500,36500,0
20240409,172800,5048895350,36500,36500,36500,36500,0
20240409,172700,5048895350,36500,36500,36500,36500,0
20240409,172600,5048895350,36500,36500,36500,36500,0
20240409,172500,5048895350,36500,36500,36500,36500,0
20240409,172400,5048895350,36500,36500,36500,36500,0
20240409,172300,5048895350,36500,36500,36500,36500,0
20240409,172200,5048895350,36500,36500,36500,36500,0
20240409,172100,5048895350,36500,36500,36500,36500,0
20240409,172000,5048895350,36500,36500,36500,36500,0
20240409,171900,5048895350,36500,36500,36500,36500,0
20240409,171800,5048895350,36500,36500,36500,36500,0
20240409,171700,5048895350,36500,36500,36500,36500,0
20240409,171600,5048895350,36500,36500,36500,36500,0
20240409,171500,5048895350,36500,36500,36500,36500,0
20240409,171400,5048895350,36500,36500,36500,36500,0
20240409,171300,5048895350,36500,36500,36500,36500,0
20240409,171200,5048895350,36500,36500,36500,36500,0
20240409,171100,5048895350,36500,36500,36500,36500,0
20240409,171000,5048895350,36500,36500,36500,36500,0
20240409,170900,5048895350,36500,36500,36500,36500,0
20240409,170800,5048895350,36500,36500,36500,36500,0
20240409,170700,5048895350,36500,36500,36500,36500,0
20240409,170600,5048895350,36500,36500,36500,36500,0
20240409,170500,5048895350,36500,36500,36500,36500,0
20240409,170400,5048895350,36500,36500,36500,36500,0
20240409,170300,5048895350,36500,36500,36500,36500,0
20240409,170200,5048895350,36500,36500,36500,36500,4943
20240409,170100,5048895350,36500,36500,36500,36500,0
20240409,170000,5048895350,36500,36500,36500,36500,0
20240409,165900,5048895350,36500,36500,36500,36500,0
20240409,165800,5048895350,36500,36500,36500,36500,0
20240409,165700,5048895350,36500,36500,36500,36500,0
20240409,165600,5048895350,36500,36500,36500,36500,0
20240409,165500,5048895350,36500,36500,36500,36500,0
20240409,165400,5048895350,36500,36500,36500,36500,0
20240409,165300,5048895350,36500,36500,36500,36500,0
20240409,165200,5048895350,36500,36500,36500,36500,0
20240409,165100,5048895350,36500,36500,36500,36500,0
20240409,165000,5048895350,36500,36500,36500,36500,0
20240409,164900,5048895350,36500,36500,36500,36500,0
20240409,164800,5048895350,36500,36500,36500,36500,0
20240409,164700,5048895350,36500,36500,36500,36500,0
20240409,164600,5048895350,36500,36500,36500,36500,0
20240409,164500,5048895350,36500,36500,36500,36500,0
20240409,164400,5048895350,36500,36500,36500,36500,0
20240409,164300,5048895350,36500,36500,36500,36500,0
20240409,164200,5048895350,36500,36500,36500,36500,0
20240409,164100,5048895350,36500,36500,36500,36500,0
20240409,164000,5048895350,36500,36500,36500,36500,0
20240409,163900,5048895350,36500,36500,36500,36500,0
20240409,163800,5048895350,36500,36500,36500,36500,0
20240409,163700,5048895350,36500,36500,36500,36500,0
20240409,163600,5048895350,36500,36500,36500,36500,0
20240409,163500,5048895350,36500,36500,36500,36500,0
20240409,163400,5048895350,36500,36500,36500,36500,0
20240409,163300,5048895350,36500,36500,36500,36500,0
20240409,163200,5048895350,36500,36500,36500,36500,4943
20240409,163100,5048895350,36500,36500,36500,36500,0
20240409,163000,5048895350,36500,36500,36500,36500,0
20240409,162900,5048895350,36500,36500,36500,36500,0
20240409,162800,5048895350,36500,36500,36500,36500,0
20240409,162700,5048895350,36500,36500,36500,36500,0
20240409,162600,5048895350,36500,36500,36500,36500,0
20240409,162500,5048895350,36500,36500,36500,36500,0
20240409,162400,5048895350,36500,36500,36500,36500,0
20240409,162300,5048895350,36500,36500,36500,36500,0
20240409,162200,5048895350,36500,36500,36500,36500,0
20240409,162100,5048895350,36500,36500,36500,36500,0
20240409,162000,5048895350,36500,36500,36500,36500,0
20240409,161900,5048895350,36500,36500,36500,36500,0
20240409,161800,5048895350,36500,36500,36500,36500,0
20240409,161700,5048895350,36500,36500,36500,36500,0
20240409,161600,5048895350,36500,36500,36500,36500,0
20240409,161500,5048895350,36500,36500,36500,36500,0
20240409,161400,5048895350,36500,36500,36500,36500,0
20240409,161300,5048895350,36500,36500,36500,36500,0
20240409,161200,5048895350,36500,36500,36500,36500,0
20240409,161100,5048895350,36500,36500,36500,36500,0
20240409,161000,5048895350,36500,36500,36500,36500,0
20240409,160900,5048895350,36500,36500,36500,36500,0
20240409,160800,5048895350,36500,36500,36500,36500,0
20240409,160700,5048895350,36500,36500,36500,36500,0
20240409,160600,5048895350,36500,36500,36500,36500,0
20240409,160500,5048895350,36500,36500,36500,36500,0
20240409,160400,5048895350,36500,36500,36500,36500,0
20240409,160300,5048895350,36500,36500,36500,36500,0
20240409,160200,5048895350,36500,36500,36500,36500,4943
20240409,160100,5048895350,36500,36500,36500,36500,0
20240409,160000,5048895350,36500,36500,36500,36500,0
20240409,155900,5048895350,36500,36500,36500,36500,0
20240409,155800,5048895350,36500,36500,36500,36500,0
20240409,155700,5048895350,36500,36500,36500,36500,0
20240409,155600,5048895350,36500,36500,36500,36500,0
20240409,155500,5048895350,36500,36500,36500,36500,0
20240409,155400,5048895350,36500,36500,36500,36500,0
20240409,155300,5048895350,36500,36500,36500,36500,0
20240409,155200,5048895350,36500,36500,36500,36500,0
20240409,155100,5048895350,36500,36500,36500,36500,0
20240409,155000,5048895350,36500,36500,36500,36500,0
20240409,154900,5048895350,36500,36500,36500,36500,0
20240409,154800,5048895350,36500,36500,36500,36500,0
20240409,154700,5048895350,36500,36500,36500,36500,0
20240409,154600,5048895350,36500,36500,36500,36500,0
20240409,154500,5048895350,36500,36500,36500,36500,0
20240409,154400,5048895350,36500,36500,36500,36500,0
20240409,154300,5048895350,36500,36500,36500,36500,0
20240409,154200,5048895350,36500,36500,36500,36500,0
20240409,154100,5048895350,36500,36500,36500,36500,0
20240409,154000,5048895350,36500,36500,36500,36500,0
20240409,153900,5048895350,36500,36500,36500,36500,0
20240409,153800,5048895350,36500,36500,36500,36500,0
20240409,153700,5048895350,36500,36500,36500,36500,0
20240409,153600,5048895350,36500,36500,36500,36500,0
20240409,153500,5048895350,36500,36500,36500,36500,0
20240409,153400,5048895350,36500,36500,36500,36500,0
20240409,153300,5048895350,36500,36500,36500,36500,0
20240409,153200,5048895350,36500,36500,36500,36500,4943
20240409,153100,5048895350,36500,36500,36500,36500,0
20240409,153000,5048895350,36500,36500,36500,36500,4943
20240409,152900,4868475850,36550,36550,36550,36550,0
20240409,152800,4868475850,36550,36550,36550,36550,0
20240409,152700,4868475850,36550,36550,36550,36550,0
20240409,152600,4868475850,36550,36550,36550,36550,0
20240409,152500,4868475850,36550,36550,36550,36550,0
20240409,152400,4868475850,36550,36550,36550,36550,0
20240409,152300,4868475850,36550,36550,36550,36550,0
20240409,152200,4868475850,36550,36550,36550,36550,0
20240409,152100,4868475850,36550,36550,36550,36550,0
20240409,152000,4868475850,36550,36550,36550,36550,0
20240409,151900,4868475850,36550,36550,36550,36500,321
20240409,151800,4856745550,36550,36550,36550,36500,1016
20240409,151700,4819618250,36550,36550,36600,36550,302
20240409,151600,4808577000,36550,36600,36600,36550,721
20240409,151500,4782219550,36600,36600,36600,36550,180
20240409,151400,4775632300,36550,36550,36600,36550,703
20240409,151300,4749934650,36550,36550,36550,36550,56
20240409,151200,4747887850,36550,36500,36600,36500,61
20240409,151100,4745659900,36500,36600,36600,36500,1462
20240409,151000,4692263250,36650,36550,36700,36550,392
20240409,150900,4677923200,36550,36700,36700,36550,2737
20240409,150800,4577754400,36700,36700,36700,36700,277
20240409,150700,4567588500,36700,36650,36700,36650,14
20240409,150600,4567074800,36700,36650,36700,36650,44
20240409,150500,4565460700,36650,36650,36650,36650,228
20240409,150400,4557104500,36700,36700,36700,36650,80
20240409,150300,4554170350,36700,36700,36700,36700,176
20240409,150200,4547711150,36700,36650,36700,36650,71
20240409,150100,4545108200,36700,36650,36750,36650,273
20240409,150000,4535097150,36650,36650,36650,36650,1
20240409,145900,4535060500,36650,36650,36700,36650,114
20240409,145800,4530882350,36650,36700,36700,36650,63
20240409,145700,4528573350,36700,36750,36750,36650,28
20240409,145600,4527546300,36700,36700,36700,36700,42
20240409,145500,4526004900,36600,36700,36700,36600,40
20240409,145400,4524538400,36700,36650,36700,36650,3
20240409,145300,4524428350,36600,36600,36650,36600,454
20240409,145200,4507796150,36600,36600,36650,36600,317
20240409,145100,4496188950,36600,36650,36650,36600,658
20240409,145000,4472086800,36600,36600,36650,36600,104
20240409,144900,4468277800,36600,36650,36650,36600,880
20240409,144800,4436034550,36600,36650,36650,36600,967
20240409,144700,4400597350,36650,36650,36650,36650,126
20240409,144600,4395979450,36700,36700,36700,36650,225
20240409,144500,4387727100,36700,36700,36700,36700,626
20240409,144400,4364752900,36700,36750,36750,36700,9
20240409,144300,4364422450,36800,36750,36800,36700,49
20240409,144200,4362621950,36750,36800,36800,36750,195
20240409,144100,4355455500,36800,36800,36800,36750,156
20240409,144000,4349716050,36800,36800,36800,36800,83
20240409,143900,4346661650,36800,36800,36800,36800,0
20240409,143800,4346661650,36800,36800,36800,36800,67
20240409,143700,4344196050,36800,36750,36800,36750,71
20240409,143600,4341584550,36750,36750,36750,36700,160
20240409,143500,4335706400,36750,36800,36800,36750,7
20240409,143400,4335448850,36750,36800,36800,36700,106
20240409,143300,4331550700,36800,36750,36800,36750,2
20240409,143200,4331477150,36700,36700,36700,36700,102
20240409,143100,4327733750,36700,36700,36700,36650,1379
20240409,143000,4277161600,36750,36700,36750,36700,50
20240409,142900,4275325700,36700,36750,36750,36700,15
20240409,142800,4274774550,36750,36750,36750,36750,1
20240409,142700,4274737800,36750,36800,36800,36750,251
20240409,142600,4265505000,36800,36750,36800,36750,11
20240409,142500,4265100600,36800,36800,36800,36800,94
20240409,142400,4261641400,36800,36800,36800,36800,47
20240409,142300,4259911800,36800,36800,36850,36800,39
20240409,142200,4258476550,36850,36850,36850,36850,63
20240409,142100,4256155000,36900,36900,36900,36900,174
20240409,142000,4249734400,36900,36850,36900,36850,139
20240409,141900,4244605500,36850,36800,36850,36800,4
20240409,141800,4244458250,36900,36850,36900,36850,100
20240409,141700,4240768550,36900,36900,36900,36900,3
20240409,141600,4240657850,36900,36900,36900,36700,631
20240409,141500,4217449550,36900,36750,36900,36700,201
20240409,141400,4210069800,36950,36750,36950,36750,58
20240409,141300,4207937300,36700,36700,36700,36650,766
20240409,141200,4179833400,36700,36700,36700,36700,19
20240409,141100,4179136100,36650,36700,36950,36650,609
20240409,141000,4156749500,36700,36750,36950,36700,560
20240409,140900,4136154650,36750,36750,36750,36750,16
20240409,140800,4135566650,36750,36750,36750,36700,8
20240409,140700,4135272850,36750,36800,36800,36750,12
20240409,140600,4134831300,36800,36750,36800,36700,48
20240409,140500,4133069250,36750,36700,36750,36700,359
20240409,140400,4119889050,36700,36700,36750,36700,52
20240409,140300,4117979500,36650,36700,36750,36650,731
20240409,140200,4091152250,36700,36750,36750,36700,198
20240409,140100,4083876400,36750,36700,36750,36700,197
20240409,140000,4076645450,36700,36750,36750,36700,323
20240409,135900,4064776700,36750,36800,36800,36750,371
20240409,135800,4051124900,36850,36850,36850,36850,30
20240409,135700,4050019400,36800,36800,36850,36800,354
20240409,135600,4036987200,36800,36800,36800,36800,5
20240409,135500,4036803200,36850,36800,36850,36800,550
20240409,135400,4016539300,36850,36850,36850,36850,123
20240409,135300,4012006750,36900,36900,36900,36850,147
20240409,135200,4006588900,36900,36900,36900,36850,189
20240409,135100,3999622300,36900,36950,36950,36900,72
20240409,135000,3996964500,36950,36950,36950,36950,1
20240409,134900,3996927550,36950,37000,37000,36950,310
20240409,134800,3985472450,37000,37000,37050,37000,130
20240409,134700,3980661400,37000,37000,37000,37000,47
20240409,134600,3978922400,37050,37050,37050,37050,74
20240409,134500,3976180700,37050,37050,37100,37050,202
20240409,134400,3968694150,37050,37050,37050,37050,1
20240409,134300,3968657100,37000,37050,37050,37000,77
20240409,134200,3965806300,37050,37050,37050,37050,72
20240409,134100,3963138700,37100,37050,37100,37050,125
20240409,134000,3958507150,37050,37050,37050,37000,106
20240409,133900,3954583700,37050,37050,37050,37050,160
20240409,133800,3948655700,37000,37000,37100,37000,81
20240409,133700,3945656700,36950,37100,37100,36950,14
20240409,133600,3945138500,37100,37000,37100,37000,15
20240409,133500,3944583300,37000,37100,37100,36950,66
20240409,133400,3942142650,37000,37000,37000,37000,1
20240409,133300,3942105650,37100,36950,37100,36950,128
20240409,133200,3937366300,36900,37100,37100,36900,45
20240409,133100,3935698700,37100,37050,37200,36850,820
20240409,133000,3905309600,37000,37000,37100,37000,136
20240409,132900,3900273300,37050,37000,37050,37000,66
20240409,132800,3897831200,37000,36950,37000,36950,6
20240409,132700,3897609300,37000,36950,37000,36950,22
20240409,132600,3896795600,37000,37000,37000,36950,29
20240409,132500,3895722800,37000,37000,37050,37000,54
20240409,132400,3893723850,37000,37000,37000,37000,1
20240409,132300,3893686850,37000,37000,37000,37000,69
20240409,132200,3891133850,37000,36900,37000,36900,15
20240409,132100,3890578950,36900,36900,37000,36900,45
20240409,132000,3888917050,36900,36950,36950,36900,105
20240409,131900,3885038550,36850,36950,36950,36850,253
20240409,131800,3875705700,37000,37000,37000,37000,80
20240409,131700,3872745700,36950,36950,36950,36950,1
20240409,131600,3872708750,36950,36900,36950,36900,51
20240409,131500,3870824850,36900,36950,36950,36900,513
20240409,131400,3851881550,36900,36950,36950,36900,32
20240409,131300,3850699500,36900,36950,36950,36900,135
20240409,131200,3845712100,36950,36950,36950,36950,8
20240409,131100,3845416500,36900,36900,36950,36900,116
20240409,131000,3841131600,36900,36900,36900,36900,347
20240409,130900,3828327300,36850,36750,36850,36750,976
20240409,130800,3792373200,36800,36750,36800,36750,36
20240409,130700,3791049500,36700,36700,36700,36700,316
20240409,130600,3779452300,36700,36800,36800,36700,414
20240409,130500,3764249050,36750,36750,36800,36750,26
20240409,130400,3763293400,36750,36750,36750,36750,186
20240409,130300,3756457900,36750,36750,36750,36750,360
20240409,130200,3743227900,36750,36700,36750,36700,129
20240409,130100,3738487400,36750,36750,36750,36700,145
20240409,130000,3733165550,36750,36750,36750,36750,8
20240409,125900,3732871550,36750,36700,36750,36650,76
20240409,125800,3730081100,36700,36700,36700,36650,182
20240409,125700,3723402700,36650,36750,36750,36650,511
20240409,125600,3704649500,36700,36700,36750,36700,98
20240409,125500,3701050400,36750,36750,36750,36750,35
20240409,125400,3699764150,36750,36700,36750,36700,20
20240409,125300,3699029700,36650,36750,36750,36650,394
20240409,125200,3684570100,36750,36750,36750,36700,471
20240409,125100,3667263800,36750,36750,36750,36750,5
20240409,125000,3667080050,36750,36800,36800,36750,223
20240409,124900,3658884300,36750,36750,36750,36750,0
20240409,124800,3658884300,36750,36700,36750,36700,387
20240409,124700,3644681250,36700,36750,36750,36700,948
20240409,124600,3609860300,36800,36800,36800,36800,275
20240409,124500,3599740300,36800,36800,36800,36800,103
20240409,124400,3595949900,36800,36800,36850,36800,207
20240409,124300,3588332000,36800,36800,36850,36800,444
20240409,124200,3571990150,36800,36850,36850,36800,113
20240409,124100,3567826350,36850,36800,36850,36800,106
20240409,124000,3563925250,36800,36850,36850,36800,118
20240409,123900,3559582750,36850,36850,36900,36850,257
20240409,123800,3550112250,36850,36850,36850,36850,188
20240409,123700,3543184450,36800,36800,36800,36800,136
20240409,123600,3538179650,36800,36800,36800,36800,99
20240409,123500,3534536450,36800,36850,36850,36800,247
20240409,123400,3525446650,36850,36800,36850,36750,170
20240409,123300,3519195500,36800,36800,36800,36750,294
20240409,123200,3508380450,36800,36850,36850,36750,714
20240409,123100,3482109250,36850,36850,36850,36850,149
20240409,123000,3476618600,36850,36900,36900,36850,226
20240409,122900,3468284200,36900,36900,36900,36900,272
20240409,122800,3458247400,36850,36850,36850,36850,187
20240409,122700,3451356450,36850,36800,36850,36800,325
20240409,122600,3439396400,36800,36850,36850,36800,45
20240409,122500,3437739900,36850,36900,36900,36850,521
20240409,122400,3418539200,36900,36850,36900,36850,180
20240409,122300,3411901450,36850,36800,36850,36800,117
20240409,122200,3407593750,36800,36800,36850,36750,1029
20240409,122100,3369746400,36800,36800,36800,36800,131
20240409,122000,3364925600,36800,36800,36800,36800,278
20240409,121900,3354695200,36850,36750,36850,36750,219
20240409,121800,3346640800,36800,36800,36850,36800,396
20240409,121700,3332067900,36900,36800,36900,36800,377
20240409,121600,3318182200,36800,36900,36900,36750,2248
20240409,121500,3235399200,36900,36900,36900,36850,803
20240409,121400,3205781250,36900,36900,36950,36900,225
20240409,121300,3197477600,36900,37000,37000,36900,352
20240409,121200,3184467400,36950,37000,37000,36900,658
20240409,121100,3160165200,37000,37050,37050,37000,1129
20240409,121000,3118389150,37000,37000,37050,37000,1516
20240409,120900,3062261650,37000,37000,37050,37000,595
20240409,120800,3040234200,37050,37000,37050,37000,135
20240409,120700,3035232700,37050,37050,37100,37000,443
20240409,120600,3018827550,37050,37100,37100,37050,254
20240409,120500,3009416750,37050,37100,37100,37050,321
20240409,120400,2997507750,37100,37100,37100,37100,175
20240409,120300,2991015250,37050,37000,37050,37000,291
20240409,120200,2980235750,37050,37050,37050,37000,182
20240409,120100,2973492700,37050,37050,37050,37050,185
20240409,120000,2966638450,37050,37100,37100,37000,746
20240409,115900,2939005550,37100,37100,37100,37050,582
20240409,115800,2917432850,37100,37150,37150,37100,718
20240409,115700,2890793900,37150,37200,37200,37150,78
20240409,115600,2887894700,37200,37200,37200,37200,10
20240409,115500,2887522700,37200,37200,37200,37200,36
20240409,115400,2886183500,37200,37150,37200,37050,985
20240409,115300,2849617300,37150,37100,37150,37100,567
20240409,115200,2828556550,37150,37200,37200,37100,986
20240409,115100,2791949650,37200,37250,37250,37200,422
20240409,115000,2776249950,37200,37300,37300,37200,712
20240409,114900,2749713900,37300,37350,37350,37300,513
20240409,114800,2730577850,37350,37400,37400,37300,928
20240409,114700,2695918300,37400,37400,37400,37400,23
20240409,114600,2695058100,37400,37350,37400,37350,113
20240409,114500,2690837500,37400,37350,37400,37300,402
20240409,114400,2675822800,37350,37400,37400,37350,747
20240409,114300,2647898100,37400,37450,37450,37400,858
20240409,114200,2615796300,37450,37450,37450,37450,492
20240409,114100,2597370900,37500,37500,37500,37500,20
20240409,114000,2596620900,37500,37500,37500,37500,104
20240409,113900,2592720900,37450,37550,37550,37450,63
20240409,113800,2590361250,37600,37600,37600,37600,9
20240409,113700,2590022850,37600,37450,37600,37450,89
20240409,113600,2586688850,37450,37500,37500,37450,102
20240409,113500,2582863900,37500,37500,37500,37450,279
20240409,113400,2572415200,37450,37500,37500,37450,47
20240409,113300,2570652850,37500,37600,37600,37500,21
20240409,113200,2569864350,37600,37450,37600,37450,163
20240409,113100,2563753600,37450,37450,37450,37450,0
20240409,113000,2563753600,37450,37450,37450,37450,80
20240409,112900,2560757600,37450,37500,37500,37450,142
20240409,112800,2555439200,37450,37450,37500,37450,190
20240409,112700,2548318950,37400,37450,37500,37400,287
20240409,112600,2537568600,37450,37500,37500,37450,24
20240409,112500,2536669400,37500,37500,37500,37500,198
20240409,112400,2529244400,37500,37500,37500,37500,26
20240409,112300,2528269400,37500,37500,37500,37500,49
20240409,112200,2526431900,37450,37450,37500,37450,169
20240409,112100,2520101950,37450,37550,37550,37450,67
20240409,112000,2517586200,37400,37550,37600,37400,1392
20240409,111900,2465399450,37600,37600,37600,37500,654
20240409,111800,2440856900,37600,37700,37700,37550,1064
20240409,111700,2400875400,37650,37650,37700,37650,336
20240409,111600,2388211600,37600,37650,37650,37600,897
20240409,111500,2354483900,37600,37800,37800,37600,1362
20240409,111400,2303143050,37900,37800,37900,37800,293
20240409,111300,2292047650,37800,37800,37900,37800,27
20240409,111200,2291026950,37800,37850,37850,37800,268
20240409,111100,2280894500,37900,37850,37900,37800,219
20240409,111000,2272598350,37800,37850,37850,37800,98
20240409,110900,2268889100,37850,37850,37850,37850,32
20240409,110800,2267677900,37850,37850,37850,37850,113
20240409,110700,2263400850,37750,37750,37750,37750,0
20240409,110600,2263400850,37750,37750,37800,37750,372
20240409,110500,2249356850,37750,37850,37850,37750,538
20240409,110400,2229044400,37800,37850,37850,37800,124
20240409,110300,2224354550,37800,37750,37800,37750,105
20240409,110200,2220386050,37800,37800,37850,37750,544
20240409,110100,2199824250,37750,37900,37900,37750,908
20240409,110000,2165475000,37850,37850,37900,37850,218
20240409,105900,2157223650,37850,37900,37900,37850,487
20240409,105800,2138779600,37900,38000,38000,37900,1536
20240409,105700,2080525750,37950,38000,38000,37950,123
20240409,105600,2075856300,38000,37950,38000,37950,110
20240409,105500,2071679200,37950,37950,37950,37950,10
20240409,105400,2071299700,37950,37950,37950,37950,120
20240409,105300,2066745700,37950,37950,38000,37950,1030
20240409,105200,2027654700,37950,37950,37950,37950,422
20240409,105100,2011639800,37950,37950,38000,37950,133
20240409,105000,2006591950,37950,37950,38000,37950,345
20240409,104900,1993499150,37950,38000,38000,37950,1085
20240409,104800,1952300250,37950,38000,38000,37950,447
20240409,104700,1935327400,38000,38000,38050,38000,600
20240409,104600,1912527250,38000,38050,38050,38000,867
20240409,104500,1879581050,38000,38050,38100,38000,2002
20240409,104400,1803445350,38050,38100,38100,38050,841
20240409,104300,1771429450,38100,38100,38100,38100,116
20240409,104200,1767009850,38100,38150,38150,38100,931
20240409,104100,1731526700,38150,38150,38150,38150,378
20240409,104000,1717106000,38200,38200,38200,38200,3
20240409,103900,1716991400,38150,38150,38200,38150,57
20240409,103800,1714816500,38200,38200,38200,38200,74
20240409,103700,1711989700,38150,38200,38200,38150,97
20240409,103600,1708284400,38200,38200,38200,38200,229
20240409,103500,1699536600,38200,38250,38300,38200,261
20240409,103400,1689562700,38300,38300,38300,38300,2
20240409,103300,1689486100,38300,38250,38300,38250,81
20240409,103200,1686387800,38250,38200,38250,38200,320
20240409,103100,1674163050,38200,38200,38200,38200,61
20240409,103000,1671832850,38200,38300,38300,38200,272
20240409,102900,1661427100,38350,38350,38350,38350,153
20240409,102800,1655559550,38400,38400,38400,38400,10
20240409,102700,1655175550,38400,38400,38400,38400,5
20240409,102600,1654983550,38400,38350,38400,38350,210
20240409,102500,1646921400,38200,38200,38300,38200,175
20240409,102400,1640226900,38200,38250,38300,38200,113
20240409,102300,1635903200,38250,38300,38300,38250,20
20240409,102200,1635137700,38300,38200,38300,38200,46
20240409,102100,1633379300,38200,38200,38250,38200,86
20240409,102000,1630092600,38200,38200,38200,38200,2
20240409,101900,1630016200,38200,38200,38200,38200,189
20240409,101800,1622796400,38200,38200,38200,38150,49
20240409,101700,1620926650,38200,38200,38200,38200,67
20240409,101600,1618367250,38200,38150,38200,38150,427
20240409,101500,1602072150,38150,38200,38200,38150,170
20240409,101400,1595578350,38200,38200,38250,38200,295
20240409,101300,1584308850,38200,38250,38350,38200,441
20240409,101200,1567432100,38200,38150,38200,38150,604
20240409,101100,1544360100,38200,38200,38200,38150,73
20240409,101000,1541572550,38200,38150,38200,38100,58
20240409,100900,1539359650,38150,38150,38150,38150,417
20240409,100800,1523451100,38150,38250,38250,38150,1226
20240409,100700,1476628500,38200,38300,38300,38200,1546
20240409,100600,1417498500,38300,38350,38350,38300,384
20240409,100500,1402777350,38350,38350,38400,38350,120
20240409,100400,1398174300,38350,38350,38350,38350,96
20240409,100300,1394492700,38350,38350,38350,38350,55
20240409,100200,1392383450,38350,38350,38350,38350,217
20240409,100100,1384061500,38300,38350,38350,38300,781
20240409,100000,1354134300,38350,38350,38350,38350,68
20240409,095900,1351526500,38350,38350,38400,38350,366
20240409,095800,1337490350,38350,38350,38400,38350,213
20240409,095700,1329319150,38350,38350,38350,38350,265
20240409,095600,1319156400,38400,38450,38450,38400,67
20240409,095500,1316583100,38350,38350,38350,38350,51
20240409,095400,1314627250,38350,38400,38400,38350,621
20240409,095300,1290797600,38500,38400,38500,38400,7
20240409,095200,1290528700,38400,38500,38550,38400,539
20240409,095100,1269784750,38500,38500,38500,38500,273
20240409,095000,1259274250,38550,38600,38600,38550,259
20240409,094900,1249289400,38600,38550,38600,38550,113
20240409,094800,1244932850,38500,38500,38550,38500,125
20240409,094700,1240120200,38500,38400,38550,38400,395
20240409,094600,1224939800,38400,38450,38500,38400,33
20240409,094500,1223671800,38450,38450,38500,38450,68
20240409,094400,1221056550,38400,38350,38400,38350,444
20240409,094300,1204022650,38350,38400,38400,38350,315
20240409,094200,1191926800,38350,38400,38400,38350,697
20240409,094100,1165179850,38350,38300,38400,38300,842
20240409,094000,1132916100,38300,38350,38350,38250,663
20240409,093900,1107544550,38350,38250,38350,38250,203
20240409,093800,1099777250,38300,38300,38300,38250,909
20240409,093700,1064989450,38300,38350,38350,38300,1009
20240409,093600,1026344200,38350,38300,38350,38300,387
20240409,093500,1011503000,38350,38350,38400,38350,200
20240409,093400,1003831150,38350,38400,38400,38350,480
20240409,093300,985422800,38400,38400,38400,38350,570
20240409,093200,963540050,38400,38450,38450,38400,347
20240409,093100,950215100,38450,38400,38450,38350,221
20240409,093000,941738700,38400,38500,38600,38350,1092
20240409,092900,899807450,38400,38550,38550,38350,599
20240409,092800,876832450,38500,38400,38500,38350,1182
20240409,092700,831477150,38400,38450,38450,38350,800
20240409,092600,800754550,38450,38500,38550,38450,307
20240409,092500,788945650,38600,38500,38600,38450,36
20240409,092400,787559950,38450,38700,38700,38450,600
20240409,092300,764452500,38750,38750,38750,38700,125
20240409,092200,759610250,38750,38700,38750,38550,208
20240409,092100,751569000,38700,38850,38850,38700,89
20240409,092000,748120550,38850,38900,38900,38850,86
20240409,091900,744777950,38900,38450,38950,38400,1126
20240409,091800,701262450,38450,38450,38450,38400,229
20240409,091700,692466500,38450,38450,38450,38400,315
20240409,091600,680361800,38450,38500,38500,38450,222
20240409,091500,671825750,38450,38600,38650,38450,1908
20240409,091400,598308900,38650,38650,38750,38650,283
20240409,091300,587364700,38650,38600,38750,38600,105
20240409,091200,583306400,38650,38850,38850,38650,140
20240409,091100,577889050,38600,38750,38950,38600,360
20240409,091000,563974750,38750,38400,38750,38300,490
20240409,090900,545115400,38350,38400,38400,38250,1973
20240409,090800,469546800,38400,38400,38450,38350,764
20240409,090700,440212800,38350,38250,38500,38250,653
20240409,090600,415172350,38250,38450,38500,38250,1704
20240409,090500,349807250,38450,38650,38650,38400,1847
20240409,090400,278702400,38650,38750,38750,38650,433
20240409,090300,261935000,38750,38900,38900,38450,1355
20240409,090200,209568200,38950,39050,39050,38900,1360
20240409,090100,156588450,39050,39050,39150,38950,1135
20240409,090000,112280150,39050,39100,39250,39000,2371