KissMeData/451800/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,210600,121304880,5280,5280,5280,5280,1081
20240409,210500,121304880,5280,5280,5280,5280,0
20240409,210400,121304880,5280,5280,5280,5280,0
20240409,210300,121304880,5280,5280,5280,5280,0
20240409,210200,121304880,5280,5280,5280,5280,0
20240409,210100,121304880,5280,5280,5280,5280,0
20240409,210000,121304880,5280,5280,5280,5280,0
20240409,205900,121304880,5280,5280,5280,5280,0
20240409,205800,121304880,5280,5280,5280,5280,0
20240409,205700,121304880,5280,5280,5280,5280,0
20240409,205600,121304880,5280,5280,5280,5280,0
20240409,205500,121304880,5280,5280,5280,5280,0
20240409,205400,121304880,5280,5280,5280,5280,0
20240409,205300,121304880,5280,5280,5280,5280,0
20240409,205200,121304880,5280,5280,5280,5280,0
20240409,205100,121304880,5280,5280,5280,5280,0
20240409,205000,121304880,5280,5280,5280,5280,0
20240409,204900,121304880,5280,5280,5280,5280,0
20240409,204800,121304880,5280,5280,5280,5280,0
20240409,204700,121304880,5280,5280,5280,5280,0
20240409,204600,121304880,5280,5280,5280,5280,0
20240409,204500,121304880,5280,5280,5280,5280,0
20240409,204400,121304880,5280,5280,5280,5280,0
20240409,204300,121304880,5280,5280,5280,5280,0
20240409,204200,121304880,5280,5280,5280,5280,0
20240409,204100,121304880,5280,5280,5280,5280,0
20240409,204000,121304880,5280,5280,5280,5280,0
20240409,203900,121304880,5280,5280,5280,5280,0
20240409,203800,121304880,5280,5280,5280,5280,0
20240409,203700,121304880,5280,5280,5280,5280,0
20240409,203600,121304880,5280,5280,5280,5280,1081
20240409,203500,121304880,5280,5280,5280,5280,0
20240409,203400,121304880,5280,5280,5280,5280,0
20240409,203300,121304880,5280,5280,5280,5280,0
20240409,203200,121304880,5280,5280,5280,5280,0
20240409,203100,121304880,5280,5280,5280,5280,0
20240409,203000,121304880,5280,5280,5280,5280,0
20240409,202900,121304880,5280,5280,5280,5280,0
20240409,202800,121304880,5280,5280,5280,5280,0
20240409,202700,121304880,5280,5280,5280,5280,0
20240409,202600,121304880,5280,5280,5280,5280,0
20240409,202500,121304880,5280,5280,5280,5280,0
20240409,202400,121304880,5280,5280,5280,5280,0
20240409,202300,121304880,5280,5280,5280,5280,0
20240409,202200,121304880,5280,5280,5280,5280,0
20240409,202100,121304880,5280,5280,5280,5280,0
20240409,202000,121304880,5280,5280,5280,5280,0
20240409,201900,121304880,5280,5280,5280,5280,0
20240409,201800,121304880,5280,5280,5280,5280,0
20240409,201700,121304880,5280,5280,5280,5280,0
20240409,201600,121304880,5280,5280,5280,5280,0
20240409,201500,121304880,5280,5280,5280,5280,0
20240409,201400,121304880,5280,5280,5280,5280,0
20240409,201300,121304880,5280,5280,5280,5280,0
20240409,201200,121304880,5280,5280,5280,5280,0
20240409,201100,121304880,5280,5280,5280,5280,0
20240409,201000,121304880,5280,5280,5280,5280,0
20240409,200900,121304880,5280,5280,5280,5280,0
20240409,200800,121304880,5280,5280,5280,5280,0
20240409,200700,121304880,5280,5280,5280,5280,0
20240409,200600,121304880,5280,5280,5280,5280,1081
20240409,200500,121304880,5280,5280,5280,5280,0
20240409,200400,121304880,5280,5280,5280,5280,0
20240409,200300,121304880,5280,5280,5280,5280,0
20240409,200200,121304880,5280,5280,5280,5280,0
20240409,200100,121304880,5280,5280,5280,5280,0
20240409,200000,121304880,5280,5280,5280,5280,0
20240409,195900,121304880,5280,5280,5280,5280,0
20240409,195800,121304880,5280,5280,5280,5280,0
20240409,195700,121304880,5280,5280,5280,5280,0
20240409,195600,121304880,5280,5280,5280,5280,0
20240409,195500,121304880,5280,5280,5280,5280,0
20240409,195400,121304880,5280,5280,5280,5280,0
20240409,195300,121304880,5280,5280,5280,5280,0
20240409,195200,121304880,5280,5280,5280,5280,0
20240409,195100,121304880,5280,5280,5280,5280,0
20240409,195000,121304880,5280,5280,5280,5280,0
20240409,194900,121304880,5280,5280,5280,5280,0
20240409,194800,121304880,5280,5280,5280,5280,0
20240409,194700,121304880,5280,5280,5280,5280,0
20240409,194600,121304880,5280,5280,5280,5280,0
20240409,194500,121304880,5280,5280,5280,5280,0
20240409,194400,121304880,5280,5280,5280,5280,0
20240409,194300,121304880,5280,5280,5280,5280,0
20240409,194200,121304880,5280,5280,5280,5280,0
20240409,194100,121304880,5280,5280,5280,5280,0
20240409,194000,121304880,5280,5280,5280,5280,0
20240409,193900,121304880,5280,5280,5280,5280,0
20240409,193800,121304880,5280,5280,5280,5280,0
20240409,193700,121304880,5280,5280,5280,5280,0
20240409,193600,121304880,5280,5280,5280,5280,1081
20240409,193500,121304880,5280,5280,5280,5280,0
20240409,193400,121304880,5280,5280,5280,5280,0
20240409,193300,121304880,5280,5280,5280,5280,0
20240409,193200,121304880,5280,5280,5280,5280,0
20240409,193100,121304880,5280,5280,5280,5280,0
20240409,193000,121304880,5280,5280,5280,5280,0
20240409,192900,121304880,5280,5280,5280,5280,0
20240409,192800,121304880,5280,5280,5280,5280,0
20240409,192700,121304880,5280,5280,5280,5280,0
20240409,192600,121304880,5280,5280,5280,5280,0
20240409,192500,121304880,5280,5280,5280,5280,0
20240409,192400,121304880,5280,5280,5280,5280,0
20240409,192300,121304880,5280,5280,5280,5280,0
20240409,192200,121304880,5280,5280,5280,5280,0
20240409,192100,121304880,5280,5280,5280,5280,0
20240409,192000,121304880,5280,5280,5280,5280,0
20240409,191900,121304880,5280,5280,5280,5280,0
20240409,191800,121304880,5280,5280,5280,5280,0
20240409,191700,121304880,5280,5280,5280,5280,0
20240409,191600,121304880,5280,5280,5280,5280,0
20240409,191500,121304880,5280,5280,5280,5280,0
20240409,191400,121304880,5280,5280,5280,5280,0
20240409,191300,121304880,5280,5280,5280,5280,0
20240409,191200,121304880,5280,5280,5280,5280,0
20240409,191100,121304880,5280,5280,5280,5280,0
20240409,191000,121304880,5280,5280,5280,5280,0
20240409,190900,121304880,5280,5280,5280,5280,0
20240409,190800,121304880,5280,5280,5280,5280,0
20240409,190700,121304880,5280,5280,5280,5280,0
20240409,190600,121304880,5280,5280,5280,5280,1081
20240409,190500,121304880,5280,5280,5280,5280,0
20240409,190400,121304880,5280,5280,5280,5280,0
20240409,190300,121304880,5280,5280,5280,5280,0
20240409,190200,121304880,5280,5280,5280,5280,0
20240409,190100,121304880,5280,5280,5280,5280,0
20240409,190000,121304880,5280,5280,5280,5280,0
20240409,185900,121304880,5280,5280,5280,5280,0
20240409,185800,121304880,5280,5280,5280,5280,0
20240409,185700,121304880,5280,5280,5280,5280,0
20240409,185600,121304880,5280,5280,5280,5280,0
20240409,185500,121304880,5280,5280,5280,5280,0
20240409,185400,121304880,5280,5280,5280,5280,0
20240409,185300,121304880,5280,5280,5280,5280,0
20240409,185200,121304880,5280,5280,5280,5280,0
20240409,185100,121304880,5280,5280,5280,5280,0
20240409,185000,121304880,5280,5280,5280,5280,0
20240409,184900,121304880,5280,5280,5280,5280,0
20240409,184800,121304880,5280,5280,5280,5280,0
20240409,184700,121304880,5280,5280,5280,5280,0
20240409,184600,121304880,5280,5280,5280,5280,0
20240409,184500,121304880,5280,5280,5280,5280,0
20240409,184400,121304880,5280,5280,5280,5280,0
20240409,184300,121304880,5280,5280,5280,5280,0
20240409,184200,121304880,5280,5280,5280,5280,0
20240409,184100,121304880,5280,5280,5280,5280,0
20240409,184000,121304880,5280,5280,5280,5280,0
20240409,183900,121304880,5280,5280,5280,5280,0
20240409,183800,121304880,5280,5280,5280,5280,0
20240409,183700,121304880,5280,5280,5280,5280,0
20240409,183600,121304880,5280,5280,5280,5280,1081
20240409,183500,121304880,5280,5280,5280,5280,0
20240409,183400,121304880,5280,5280,5280,5280,0
20240409,183300,121304880,5280,5280,5280,5280,0
20240409,183200,121304880,5280,5280,5280,5280,0
20240409,183100,121304880,5280,5280,5280,5280,0
20240409,183000,121304880,5280,5280,5280,5280,0
20240409,182900,121304880,5280,5280,5280,5280,0
20240409,182800,121304880,5280,5280,5280,5280,0
20240409,182700,121304880,5280,5280,5280,5280,0
20240409,182600,121304880,5280,5280,5280,5280,0
20240409,182500,121304880,5280,5280,5280,5280,0
20240409,182400,121304880,5280,5280,5280,5280,0
20240409,182300,121304880,5280,5280,5280,5280,0
20240409,182200,121304880,5280,5280,5280,5280,0
20240409,182100,121304880,5280,5280,5280,5280,0
20240409,182000,121304880,5280,5280,5280,5280,0
20240409,181900,121304880,5280,5280,5280,5280,0
20240409,181800,121304880,5280,5280,5280,5280,0
20240409,181700,121304880,5280,5280,5280,5280,0
20240409,181600,121304880,5280,5280,5280,5280,0
20240409,181500,121304880,5280,5280,5280,5280,0
20240409,181400,121304880,5280,5280,5280,5280,0
20240409,181300,121304880,5280,5280,5280,5280,0
20240409,181200,121304880,5280,5280,5280,5280,0
20240409,181100,121304880,5280,5280,5280,5280,0
20240409,181000,121304880,5280,5280,5280,5280,0
20240409,180900,121304880,5280,5280,5280,5280,0
20240409,180800,121304880,5280,5280,5280,5280,0
20240409,180700,121304880,5280,5280,5280,5280,0
20240409,180600,121304880,5280,5280,5280,5280,1081
20240409,180500,121304880,5280,5280,5280,5280,0
20240409,180400,121304880,5280,5280,5280,5280,0
20240409,180300,121304880,5280,5280,5280,5280,0
20240409,180200,121304880,5280,5280,5280,5280,0
20240409,180100,121304880,5280,5280,5280,5280,0
20240409,180000,121304880,5280,5280,5280,5280,0
20240409,175900,121304880,5280,5280,5280,5280,0
20240409,175800,121304880,5280,5280,5280,5280,0
20240409,175700,121304880,5280,5280,5280,5280,0
20240409,175600,121304880,5280,5280,5280,5280,0
20240409,175500,121304880,5280,5280,5280,5280,0
20240409,175400,121304880,5280,5280,5280,5280,0
20240409,175300,121304880,5280,5280,5280,5280,0
20240409,175200,121304880,5280,5280,5280,5280,0
20240409,175100,121304880,5280,5280,5280,5280,0
20240409,175000,121304880,5280,5280,5280,5280,0
20240409,174900,121304880,5280,5280,5280,5280,0
20240409,174800,121304880,5280,5280,5280,5280,0
20240409,174700,121304880,5280,5280,5280,5280,0
20240409,174600,121304880,5280,5280,5280,5280,0
20240409,174500,121304880,5280,5280,5280,5280,0
20240409,174400,121304880,5280,5280,5280,5280,0
20240409,174300,121304880,5280,5280,5280,5280,0
20240409,174200,121304880,5280,5280,5280,5280,0
20240409,174100,121304880,5280,5280,5280,5280,0
20240409,174000,121304880,5280,5280,5280,5280,0
20240409,173900,121304880,5280,5280,5280,5280,0
20240409,173800,121304880,5280,5280,5280,5280,0
20240409,173700,121304880,5280,5280,5280,5280,0
20240409,173600,121304880,5280,5280,5280,5280,1081
20240409,173500,121304880,5280,5280,5280,5280,0
20240409,173400,121304880,5280,5280,5280,5280,0
20240409,173300,121304880,5280,5280,5280,5280,0
20240409,173200,121304880,5280,5280,5280,5280,0
20240409,173100,121304880,5280,5280,5280,5280,0
20240409,173000,121304880,5280,5280,5280,5280,0
20240409,172900,121304880,5280,5280,5280,5280,0
20240409,172800,121304880,5280,5280,5280,5280,0
20240409,172700,121304880,5280,5280,5280,5280,0
20240409,172600,121304880,5280,5280,5280,5280,0
20240409,172500,121304880,5280,5280,5280,5280,0
20240409,172400,121304880,5280,5280,5280,5280,0
20240409,172300,121304880,5280,5280,5280,5280,0
20240409,172200,121304880,5280,5280,5280,5280,0
20240409,172100,121304880,5280,5280,5280,5280,0
20240409,172000,121304880,5280,5280,5280,5280,0
20240409,171900,121304880,5280,5280,5280,5280,0
20240409,171800,121304880,5280,5280,5280,5280,0
20240409,171700,121304880,5280,5280,5280,5280,0
20240409,171600,121304880,5280,5280,5280,5280,0
20240409,171500,121304880,5280,5280,5280,5280,0
20240409,171400,121304880,5280,5280,5280,5280,0
20240409,171300,121304880,5280,5280,5280,5280,0
20240409,171200,121304880,5280,5280,5280,5280,0
20240409,171100,121304880,5280,5280,5280,5280,0
20240409,171000,121304880,5280,5280,5280,5280,0
20240409,170900,121304880,5280,5280,5280,5280,0
20240409,170800,121304880,5280,5280,5280,5280,0
20240409,170700,121304880,5280,5280,5280,5280,0
20240409,170600,121304880,5280,5280,5280,5280,1081
20240409,170500,121304880,5280,5280,5280,5280,0
20240409,170400,121304880,5280,5280,5280,5280,0
20240409,170300,121304880,5280,5280,5280,5280,0
20240409,170200,121304880,5280,5280,5280,5280,0
20240409,170100,121304880,5280,5280,5280,5280,0
20240409,170000,121304880,5280,5280,5280,5280,0
20240409,165900,121304880,5280,5280,5280,5280,0
20240409,165800,121304880,5280,5280,5280,5280,0
20240409,165700,121304880,5280,5280,5280,5280,0
20240409,165600,121304880,5280,5280,5280,5280,0
20240409,165500,121304880,5280,5280,5280,5280,0
20240409,165400,121304880,5280,5280,5280,5280,0
20240409,165300,121304880,5280,5280,5280,5280,0
20240409,165200,121304880,5280,5280,5280,5280,0
20240409,165100,121304880,5280,5280,5280,5280,0
20240409,165000,121304880,5280,5280,5280,5280,0
20240409,164900,121304880,5280,5280,5280,5280,0
20240409,164800,121304880,5280,5280,5280,5280,0
20240409,164700,121304880,5280,5280,5280,5280,0
20240409,164600,121304880,5280,5280,5280,5280,0
20240409,164500,121304880,5280,5280,5280,5280,0
20240409,164400,121304880,5280,5280,5280,5280,0
20240409,164300,121304880,5280,5280,5280,5280,0
20240409,164200,121304880,5280,5280,5280,5280,0
20240409,164100,121304880,5280,5280,5280,5280,0
20240409,164000,121304880,5280,5280,5280,5280,0
20240409,163900,121304880,5280,5280,5280,5280,0
20240409,163800,121304880,5280,5280,5280,5280,0
20240409,163700,121304880,5280,5280,5280,5280,0
20240409,163600,121304880,5280,5280,5280,5280,1081
20240409,163500,121304880,5280,5280,5280,5280,0
20240409,163400,121304880,5280,5280,5280,5280,0
20240409,163300,121304880,5280,5280,5280,5280,0
20240409,163200,121304880,5280,5280,5280,5280,0
20240409,163100,121304880,5280,5280,5280,5280,0
20240409,163000,121304880,5280,5280,5280,5280,0
20240409,162900,121304880,5280,5280,5280,5280,0
20240409,162800,121304880,5280,5280,5280,5280,0
20240409,162700,121304880,5280,5280,5280,5280,0
20240409,162600,121304880,5280,5280,5280,5280,0
20240409,162500,121304880,5280,5280,5280,5280,0
20240409,162400,121304880,5280,5280,5280,5280,0
20240409,162300,121304880,5280,5280,5280,5280,0
20240409,162200,121304880,5280,5280,5280,5280,0
20240409,162100,121304880,5280,5280,5280,5280,0
20240409,162000,121304880,5280,5280,5280,5280,0
20240409,161900,121304880,5280,5280,5280,5280,0
20240409,161800,121304880,5280,5280,5280,5280,0
20240409,161700,121304880,5280,5280,5280,5280,0
20240409,161600,121304880,5280,5280,5280,5280,0
20240409,161500,121304880,5280,5280,5280,5280,0
20240409,161400,121304880,5280,5280,5280,5280,0
20240409,161300,121304880,5280,5280,5280,5280,0
20240409,161200,121304880,5280,5280,5280,5280,0
20240409,161100,121304880,5280,5280,5280,5280,0
20240409,161000,121304880,5280,5280,5280,5280,0
20240409,160900,121304880,5280,5280,5280,5280,0
20240409,160800,121304880,5280,5280,5280,5280,0
20240409,160700,121304880,5280,5280,5280,5280,0
20240409,160600,121304880,5280,5280,5280,5280,1081
20240409,160500,121304880,5280,5280,5280,5280,0
20240409,160400,121304880,5280,5280,5280,5280,0
20240409,160300,121304880,5280,5280,5280,5280,0
20240409,160200,121304880,5280,5280,5280,5280,0
20240409,160100,121304880,5280,5280,5280,5280,0
20240409,160000,121304880,5280,5280,5280,5280,0
20240409,155900,121304880,5280,5280,5280,5280,0
20240409,155800,121304880,5280,5280,5280,5280,0
20240409,155700,121304880,5280,5280,5280,5280,0
20240409,155600,121304880,5280,5280,5280,5280,0
20240409,155500,121304880,5280,5280,5280,5280,0
20240409,155400,121304880,5280,5280,5280,5280,0
20240409,155300,121304880,5280,5280,5280,5280,0
20240409,155200,121304880,5280,5280,5280,5280,0
20240409,155100,121304880,5280,5280,5280,5280,0
20240409,155000,121304880,5280,5280,5280,5280,0
20240409,154900,121304880,5280,5280,5280,5280,0
20240409,154800,121304880,5280,5280,5280,5280,0
20240409,154700,121304880,5280,5280,5280,5280,0
20240409,154600,121304880,5280,5280,5280,5280,0
20240409,154500,121304880,5280,5280,5280,5280,0
20240409,154400,121304880,5280,5280,5280,5280,0
20240409,154300,121304880,5280,5280,5280,5280,0
20240409,154200,121304880,5280,5280,5280,5280,0
20240409,154100,121304880,5280,5280,5280,5280,0
20240409,154000,121304880,5280,5280,5280,5280,0
20240409,153900,121304880,5280,5280,5280,5280,0
20240409,153800,121304880,5280,5280,5280,5280,0
20240409,153700,121304880,5280,5280,5280,5280,0
20240409,153600,121304880,5280,5280,5280,5280,1081
20240409,153500,121304880,5280,5280,5280,5280,0
20240409,153400,121304880,5280,5280,5280,5280,0
20240409,153300,121304880,5280,5280,5280,5280,0
20240409,153200,121304880,5280,5280,5280,5280,0
20240409,153100,121304880,5280,5280,5280,5280,0
20240409,153000,121304880,5280,5280,5280,5280,1081
20240409,152900,115597200,5240,5240,5240,5240,0
20240409,152800,115597200,5240,5240,5240,5240,0
20240409,152700,115597200,5240,5240,5240,5240,0
20240409,152600,115597200,5240,5240,5240,5240,0
20240409,152500,115597200,5240,5240,5240,5240,0
20240409,152400,115597200,5240,5240,5240,5240,0
20240409,152300,115597200,5240,5240,5240,5240,0
20240409,152200,115597200,5240,5240,5240,5240,0
20240409,152100,115597200,5240,5240,5240,5240,0
20240409,152000,115597200,5240,5240,5240,5240,0
20240409,151900,115597200,5240,5240,5240,5240,0
20240409,151800,115597200,5240,5240,5240,5240,50
20240409,151700,115335200,5260,5260,5260,5260,0
20240409,151600,115335200,5260,5260,5260,5260,0
20240409,151500,115335200,5260,5280,5280,5260,822
20240409,151400,110996540,5280,5260,5280,5260,1869
20240409,151300,101133080,5230,5230,5230,5230,0
20240409,151200,101133080,5230,5230,5230,5230,0
20240409,151100,101133080,5230,5230,5230,5230,125
20240409,151000,100479330,5230,5230,5230,5230,0
20240409,150900,100479330,5230,5230,5230,5230,0
20240409,150800,100479330,5230,5230,5230,5230,50
20240409,150700,100217830,5230,5230,5230,5230,0
20240409,150600,100217830,5230,5230,5230,5230,75
20240409,150500,99825580,5230,5230,5230,5230,0
20240409,150400,99825580,5230,5230,5230,5230,50
20240409,150300,99564080,5240,5240,5240,5240,0
20240409,150200,99564080,5240,5240,5240,5240,0
20240409,150100,99564080,5240,5240,5240,5240,125
20240409,150000,98909080,5250,5250,5250,5250,0
20240409,145900,98909080,5250,5250,5250,5250,0
20240409,145800,98909080,5250,5250,5250,5250,0
20240409,145700,98909080,5250,5240,5290,5240,626
20240409,145600,95610720,5230,5240,5240,5230,80
20240409,145500,95192270,5240,5240,5240,5240,0
20240409,145400,95192270,5240,5240,5240,5240,163
20240409,145300,94338150,5240,5240,5240,5240,0
20240409,145200,94338150,5240,5230,5240,5230,505
20240409,145100,91692700,5230,5230,5230,5230,50
20240409,145000,91431200,5230,5230,5230,5230,0
20240409,144900,91431200,5230,5230,5230,5230,0
20240409,144800,91431200,5230,5230,5230,5230,0
20240409,144700,91431200,5230,5230,5230,5230,125
20240409,144600,90777450,5240,5240,5240,5240,0
20240409,144500,90777450,5240,5240,5240,5240,10
20240409,144400,90725050,5230,5230,5230,5230,50
20240409,144300,90463550,5230,5230,5230,5230,300
20240409,144200,88894550,5230,5230,5230,5230,197
20240409,144100,87864240,5230,5230,5230,5230,0
20240409,144000,87864240,5230,5230,5230,5230,50
20240409,143900,87602740,5230,5230,5230,5230,0
20240409,143800,87602740,5230,5230,5230,5230,0
20240409,143700,87602740,5230,5230,5230,5230,361
20240409,143600,85714710,5220,5220,5220,5220,0
20240409,143500,85714710,5220,5220,5220,5220,0
20240409,143400,85714710,5220,5220,5220,5220,0
20240409,143300,85714710,5220,5220,5220,5220,125
20240409,143200,85062210,5220,5220,5220,5220,0
20240409,143100,85062210,5220,5220,5220,5220,0
20240409,143000,85062210,5220,5220,5220,5220,50
20240409,142900,84801210,5220,5220,5220,5220,0
20240409,142800,84801210,5220,5220,5220,5220,75
20240409,142700,84409710,5220,5220,5220,5220,50
20240409,142600,84148710,5220,5220,5220,5220,0
20240409,142500,84148710,5220,5220,5220,5220,164
20240409,142400,83292630,5210,5210,5210,5210,0
20240409,142300,83292630,5210,5220,5220,5210,234
20240409,142200,82071650,5210,5210,5210,5210,0
20240409,142100,82071650,5210,5210,5210,5210,0
20240409,142000,82071650,5210,5210,5210,5210,50
20240409,141900,81811150,5220,5220,5220,5220,6
20240409,141800,81779830,5210,5210,5210,5210,18
20240409,141700,81686050,5210,5210,5210,5210,0
20240409,141600,81686050,5210,5210,5210,5210,50
20240409,141500,81425550,5210,5210,5210,5210,0
20240409,141400,81425550,5210,5210,5210,5210,75
20240409,141300,81034800,5220,5220,5220,5220,32
20240409,141200,80867760,5230,5230,5230,5230,0
20240409,141100,80867760,5230,5230,5230,5230,0
20240409,141000,80867760,5230,5230,5230,5230,154
20240409,140900,80062340,5220,5210,5220,5210,234
20240409,140800,78841610,5210,5210,5210,5210,0
20240409,140700,78841610,5210,5210,5210,5210,0
20240409,140600,78841610,5210,5210,5210,5210,50
20240409,140500,78581110,5220,5220,5220,5220,0
20240409,140400,78581110,5220,5220,5220,5220,0
20240409,140300,78581110,5220,5220,5220,5220,114
20240409,140200,77986030,5220,5220,5220,5220,0
20240409,140100,77986030,5220,5220,5220,5220,0
20240409,140000,77986030,5220,5220,5220,5220,0
20240409,135900,77986030,5220,5210,5220,5210,125
20240409,135800,77334030,5230,5230,5230,5230,0
20240409,135700,77334030,5230,5230,5230,5230,11
20240409,135600,77276500,5220,5220,5220,5210,243
20240409,135500,76008540,5210,5220,5220,5210,80
20240409,135400,75591690,5210,5210,5210,5210,0
20240409,135300,75591690,5210,5210,5210,5210,0
20240409,135200,75591690,5210,5210,5210,5210,50
20240409,135100,75331190,5210,5210,5210,5210,0
20240409,135000,75331190,5210,5210,5210,5210,75
20240409,134900,74940440,5210,5210,5210,5210,50
20240409,134800,74679940,5220,5220,5220,5220,1
20240409,134700,74674720,5210,5210,5210,5210,0
20240409,134600,74674720,5210,5210,5210,5210,50
20240409,134500,74414220,5210,5210,5210,5210,75
20240409,134400,74023470,5210,5210,5210,5210,0
20240409,134300,74023470,5210,5210,5210,5210,0
20240409,134200,74023470,5210,5210,5210,5210,50
20240409,134100,73762970,5220,5220,5220,5220,0
20240409,134000,73762970,5220,5220,5220,5220,9
20240409,133900,73715990,5210,5210,5210,5210,50
20240409,133800,73455490,5220,5220,5220,5220,0
20240409,133700,73455490,5220,5220,5220,5220,0
20240409,133600,73455490,5220,5220,5220,5220,131
20240409,133500,72771670,5220,5220,5220,5220,50
20240409,133400,72510670,5220,5220,5220,5220,0
20240409,133300,72510670,5220,5220,5220,5220,0
20240409,133200,72510670,5220,5220,5220,5220,50
20240409,133100,72249670,5240,5240,5240,5240,0
20240409,133000,72249670,5240,5240,5240,5240,5
20240409,132900,72223470,5220,5220,5220,5220,75
20240409,132800,71831970,5210,5210,5210,5210,50
20240409,132700,71571470,5210,5210,5210,5210,0
20240409,132600,71571470,5210,5210,5210,5210,0
20240409,132500,71571470,5210,5210,5210,5210,50
20240409,132400,71310970,5230,5230,5230,5230,0
20240409,132300,71310970,5230,5230,5230,5230,1
20240409,132200,71305740,5230,5210,5230,5210,234
20240409,132100,70083690,5220,5220,5220,5220,0
20240409,132000,70083690,5220,5260,5260,5220,352
20240409,131900,68239810,5260,5220,5260,5220,273
20240409,131800,66811840,5210,5210,5210,5210,50
20240409,131700,66551340,5220,5220,5220,5220,22
20240409,131600,66436500,5220,5220,5220,5220,0
20240409,131500,66436500,5220,5220,5220,5220,50
20240409,131400,66175500,5230,5230,5230,5230,0
20240409,131300,66175500,5230,5230,5230,5230,2
20240409,131200,66165040,5220,5220,5220,5220,75
20240409,131100,65773540,5220,5220,5220,5220,50
20240409,131000,65512540,5220,5220,5220,5220,0
20240409,130900,65512540,5220,5220,5220,5220,20
20240409,130800,65408140,5220,5220,5220,5220,40
20240409,130700,65199340,5220,5220,5220,5220,75
20240409,130600,64807840,5220,5220,5220,5220,0
20240409,130500,64807840,5220,5220,5220,5220,0
20240409,130400,64807840,5220,5220,5220,5220,50
20240409,130300,64546840,5220,5220,5220,5220,0
20240409,130200,64546840,5220,5220,5220,5220,75
20240409,130100,64155340,5220,5220,5220,5220,50
20240409,130000,63894340,5220,5220,5220,5220,0
20240409,125900,63894340,5220,5220,5220,5220,0
20240409,125800,63894340,5220,5220,5220,5220,125
20240409,125700,63241840,5230,5230,5230,5230,0
20240409,125600,63241840,5230,5230,5230,5230,0
20240409,125500,63241840,5230,5230,5230,5230,0
20240409,125400,63241840,5230,5230,5230,5230,40
20240409,125300,63032640,5230,5230,5230,5230,617
20240409,125200,59805730,5230,5230,5230,5230,0
20240409,125100,59805730,5230,5230,5230,5230,50
20240409,125000,59544230,5230,5230,5230,5230,0
20240409,124900,59544230,5230,5230,5230,5230,0
20240409,124800,59544230,5230,5230,5230,5230,75
20240409,124700,59151980,5230,5230,5230,5230,50
20240409,124600,58890480,5230,5230,5230,5230,0
20240409,124500,58890480,5230,5230,5230,5230,0
20240409,124400,58890480,5230,5230,5230,5230,50
20240409,124300,58628980,5230,5230,5230,5230,75
20240409,124200,58236730,5220,5220,5220,5220,0
20240409,124100,58236730,5220,5220,5220,5220,0
20240409,124000,58236730,5220,5230,5230,5220,932
20240409,123900,53362870,5230,5230,5230,5230,0
20240409,123800,53362870,5230,5230,5230,5230,75
20240409,123700,52970620,5230,5230,5230,5230,50
20240409,123600,52709120,5230,5230,5230,5230,0
20240409,123500,52709120,5230,5230,5230,5230,0
20240409,123400,52709120,5230,5230,5230,5230,125
20240409,123300,52055370,5230,5230,5230,5230,0
20240409,123200,52055370,5230,5230,5230,5230,0
20240409,123100,52055370,5230,5230,5230,5230,0
20240409,123000,52055370,5230,5230,5230,5230,50
20240409,122900,51793870,5230,5230,5230,5230,75
20240409,122800,51401620,5230,5230,5230,5230,0
20240409,122700,51401620,5230,5230,5230,5230,50
20240409,122600,51140120,5230,5230,5230,5230,0
20240409,122500,51140120,5230,5230,5230,5230,0
20240409,122400,51140120,5230,5230,5230,5230,75
20240409,122300,50747870,5230,5230,5230,5230,50
20240409,122200,50486370,5230,5230,5230,5230,0
20240409,122100,50486370,5230,5230,5230,5230,0
20240409,122000,50486370,5230,5230,5230,5230,50
20240409,121900,50224870,5230,5230,5230,5230,75
20240409,121800,49832620,5230,5230,5230,5230,0
20240409,121700,49832620,5230,5230,5230,5230,0
20240409,121600,49832620,5230,5230,5230,5230,50
20240409,121500,49571120,5230,5230,5230,5230,75
20240409,121400,49178870,5230,5230,5230,5230,0
20240409,121300,49178870,5230,5230,5230,5230,50
20240409,121200,48917370,5230,5230,5230,5230,0
20240409,121100,48917370,5230,5230,5230,5230,0
20240409,121000,48917370,5230,5230,5230,5230,125
20240409,120900,48263620,5230,5230,5230,5230,0
20240409,120800,48263620,5230,5230,5230,5230,0
20240409,120700,48263620,5230,5230,5230,5230,0
20240409,120600,48263620,5230,5230,5230,5230,50
20240409,120500,48002120,5230,5240,5240,5230,86
20240409,120400,47552230,5230,5230,5230,5230,0
20240409,120300,47552230,5230,5230,5230,5230,50
20240409,120200,47290730,5230,5230,5230,5230,0
20240409,120100,47290730,5230,5230,5230,5230,0
20240409,120000,47290730,5230,5230,5230,5230,75
20240409,115900,46898480,5230,5230,5230,5230,50
20240409,115800,46636980,5230,5230,5230,5230,0
20240409,115700,46636980,5230,5230,5230,5230,0
20240409,115600,46636980,5230,5230,5230,5230,125
20240409,115500,45983230,5230,5230,5230,5230,0
20240409,115400,45983230,5230,5230,5230,5230,0
20240409,115300,45983230,5230,5230,5230,5230,0
20240409,115200,45983230,5230,5230,5230,5230,50
20240409,115100,45721730,5230,5230,5230,5230,75
20240409,115000,45329480,5230,5230,5230,5230,0
20240409,114900,45329480,5230,5230,5230,5230,52
20240409,114800,45057520,5230,5230,5230,5230,0
20240409,114700,45057520,5230,5230,5230,5230,0
20240409,114600,45057520,5230,5230,5230,5230,125
20240409,114500,44403770,5240,5240,5240,5240,0
20240409,114400,44403770,5240,5240,5240,5240,0
20240409,114300,44403770,5240,5240,5240,5240,0
20240409,114200,44403770,5240,5230,5240,5230,66
20240409,114100,44058430,5230,5230,5230,5230,75
20240409,114000,43666180,5230,5230,5230,5230,0
20240409,113900,43666180,5230,5230,5230,5230,50
20240409,113800,43404680,5230,5230,5230,5230,0
20240409,113700,43404680,5230,5230,5230,5230,75
20240409,113600,43012430,5230,5230,5230,5230,500
20240409,113500,40397430,5230,5230,5230,5230,50
20240409,113400,40135930,5240,5240,5240,5240,1
20240409,113300,40130690,5230,5230,5230,5230,0
20240409,113200,40130690,5230,5230,5230,5230,125
20240409,113100,39476940,5230,5230,5230,5230,0
20240409,113000,39476940,5230,5230,5230,5230,0
20240409,112900,39476940,5230,5230,5230,5230,0
20240409,112800,39476940,5230,5230,5230,5230,50
20240409,112700,39215440,5230,5230,5230,5230,75
20240409,112600,38823190,5230,5230,5230,5230,0
20240409,112500,38823190,5230,5230,5230,5230,50
20240409,112400,38561690,5230,5230,5230,5230,0
20240409,112300,38561690,5230,5230,5230,5230,0
20240409,112200,38561690,5230,5230,5230,5230,125
20240409,112100,37907940,5230,5230,5230,5230,0
20240409,112000,37907940,5230,5230,5230,5230,0
20240409,111900,37907940,5230,5230,5230,5230,0
20240409,111800,37907940,5230,5230,5230,5230,125
20240409,111700,37254190,5230,5230,5230,5230,0
20240409,111600,37254190,5230,5230,5230,5230,0
20240409,111500,37254190,5230,5230,5230,5230,50
20240409,111400,36992690,5230,5230,5230,5230,0
20240409,111300,36992690,5230,5230,5230,5230,75
20240409,111200,36600440,5230,5230,5230,5230,0
20240409,111100,36600440,5230,5240,5240,5230,81
20240409,111000,36176510,5230,5230,5230,5230,0
20240409,110900,36176510,5230,5230,5230,5230,0
20240409,110800,36176510,5230,5230,5240,5230,126
20240409,110700,35517520,5230,5230,5230,5230,0
20240409,110600,35517520,5230,5230,5230,5230,0
20240409,110500,35517520,5230,5230,5230,5230,0
20240409,110400,35517520,5230,5230,5230,5230,50
20240409,110300,35256020,5230,5230,5230,5230,75
20240409,110200,34863770,5230,5230,5230,5230,0
20240409,110100,34863770,5230,5230,5230,5230,50
20240409,110000,34602270,5230,5230,5230,5230,0
20240409,105900,34602270,5230,5230,5230,5230,75
20240409,105800,34210020,5230,5230,5230,5230,50
20240409,105700,33948520,5240,5240,5240,5240,0
20240409,105600,33948520,5240,5240,5240,5240,3
20240409,105500,33932800,5230,5240,5240,5230,2
20240409,105400,33922330,5230,5230,5230,5230,125
20240409,105300,33268580,5230,5230,5230,5230,0
20240409,105200,33268580,5230,5230,5230,5230,0
20240409,105100,33268580,5230,5230,5230,5230,50
20240409,105000,33007080,5230,5230,5230,5230,0
20240409,104900,33007080,5230,5230,5230,5230,75
20240409,104800,32614830,5230,5230,5230,5230,0
20240409,104700,32614830,5230,5230,5230,5230,50
20240409,104600,32353330,5230,5230,5230,5230,0
20240409,104500,32353330,5230,5230,5230,5230,0
20240409,104400,32353330,5230,5230,5230,5230,125
20240409,104300,31699580,5230,5230,5230,5230,0
20240409,104200,31699580,5230,5230,5230,5230,40
20240409,104100,31490380,5220,5220,5220,5220,0
20240409,104000,31490380,5220,5220,5220,5220,125
20240409,103900,30837880,5220,5220,5220,5220,0
20240409,103800,30837880,5220,5220,5220,5220,0
20240409,103700,30837880,5220,5220,5220,5220,50
20240409,103600,30576880,5220,5220,5220,5220,0
20240409,103500,30576880,5220,5220,5220,5220,104
20240409,103400,30034000,5220,5220,5220,5220,50
20240409,103300,29773000,5230,5230,5230,5230,0
20240409,103200,29773000,5230,5230,5230,5230,0
20240409,103100,29773000,5230,5230,5230,5230,2
20240409,103000,29762540,5220,5220,5220,5220,125
20240409,102900,29110040,5220,5220,5220,5220,0
20240409,102800,29110040,5220,5220,5220,5220,0
20240409,102700,29110040,5220,5220,5220,5220,50
20240409,102600,28849040,5220,5220,5220,5220,0
20240409,102500,28849040,5220,5220,5220,5220,75
20240409,102400,28457540,5220,5220,5220,5220,0
20240409,102300,28457540,5220,5220,5220,5220,50
20240409,102200,28196540,5220,5220,5220,5220,0
20240409,102100,28196540,5220,5220,5220,5220,75
20240409,102000,27805040,5220,5220,5220,5220,50
20240409,101900,27544040,5220,5220,5220,5220,0
20240409,101800,27544040,5220,5220,5220,5220,0
20240409,101700,27544040,5220,5220,5220,5220,50
20240409,101600,27283040,5220,5220,5220,5220,75
20240409,101500,26891540,5220,5220,5220,5220,0
20240409,101400,26891540,5220,5220,5220,5220,0
20240409,101300,26891540,5220,5220,5220,5220,50
20240409,101200,26630540,5220,5220,5220,5220,0
20240409,101100,26630540,5220,5220,5220,5220,75
20240409,101000,26239040,5220,5220,5220,5220,50
20240409,100900,25978040,5220,5220,5220,5220,0
20240409,100800,25978040,5220,5220,5220,5220,0
20240409,100700,25978040,5220,5220,5220,5220,0
20240409,100600,25978040,5220,5220,5220,5220,125
20240409,100500,25325540,5230,5230,5230,5230,1
20240409,100400,25320310,5220,5220,5220,5220,0
20240409,100300,25320310,5220,5220,5220,5220,50
20240409,100200,25059310,5220,5220,5220,5220,75
20240409,100100,24667810,5220,5220,5220,5220,0
20240409,100000,24667810,5220,5220,5220,5220,0
20240409,095900,24667810,5220,5220,5220,5220,50
20240409,095800,24406810,5230,5230,5230,5230,0
20240409,095700,24406810,5230,5230,5230,5230,43
20240409,095600,24181920,5230,5230,5230,5230,50
20240409,095500,23920420,5230,5230,5230,5230,10
20240409,095400,23868120,5230,5230,5230,5230,0
20240409,095300,23868120,5230,5220,5230,5220,279
20240409,095200,22409450,5220,5230,5230,5220,76
20240409,095100,22012720,5220,5220,5220,5220,0
20240409,095000,22012720,5220,5220,5220,5220,0
20240409,094900,22012720,5220,5220,5220,5220,50
20240409,094800,21751720,5220,5220,5220,5220,0
20240409,094700,21751720,5220,5220,5220,5220,75
20240409,094600,21360220,5220,5220,5220,5220,50
20240409,094500,21099220,5230,5230,5230,5230,0
20240409,094400,21099220,5230,5230,5230,5230,18
20240409,094300,21005080,5220,5220,5220,5220,0
20240409,094200,21005080,5220,5220,5220,5220,125
20240409,094100,20352580,5220,5220,5220,5220,275
20240409,094000,18917080,5240,5240,5240,5240,16
20240409,093900,18833240,5220,5220,5220,5220,50
20240409,093800,18572240,5220,5220,5220,5220,107
20240409,093700,18013700,5220,5220,5220,5220,2
20240409,093600,18003260,5210,5210,5210,5210,0
20240409,093500,18003260,5210,5230,5230,5210,1759
20240409,093400,8828490,5230,5230,5230,5230,0
20240409,093300,8828490,5230,5230,5230,5230,75
20240409,093200,8436240,5230,5230,5230,5230,0
20240409,093100,8436240,5230,5230,5230,5230,0
20240409,093000,8436240,5230,5230,5230,5230,0
20240409,092900,8436240,5230,5230,5230,5230,0
20240409,092800,8436240,5230,5230,5230,5230,75
20240409,092700,8043990,5230,5230,5230,5230,0
20240409,092600,8043990,5230,5230,5230,5230,0
20240409,092500,8043990,5230,5230,5230,5230,0
20240409,092400,8043990,5230,5230,5230,5230,0
20240409,092300,8043990,5230,5230,5230,5230,75
20240409,092200,7651740,5230,5230,5230,5230,522
20240409,092100,4921680,5230,5230,5230,5230,0
20240409,092000,4921680,5230,5230,5230,5230,0
20240409,091900,4921680,5230,5230,5230,5230,75
20240409,091800,4529430,5250,5250,5250,5250,0
20240409,091700,4529430,5250,5250,5250,5250,0
20240409,091600,4529430,5250,5250,5250,5250,427
20240409,091500,2287680,5250,5250,5250,5250,0
20240409,091400,2287680,5250,5250,5250,5250,75
20240409,091300,1893930,5270,5270,5270,5270,0
20240409,091200,1893930,5270,5270,5270,5270,0
20240409,091100,1893930,5270,5270,5270,5270,0
20240409,091000,1893930,5270,5270,5270,5270,64
20240409,090900,1556650,5270,5270,5270,5270,75
20240409,090800,1161400,5270,5280,5280,5270,23
20240409,090700,1040180,5280,5280,5280,5280,0
20240409,090600,1040180,5280,5280,5280,5280,1
20240409,090500,1034900,5280,5280,5280,5280,0
20240409,090400,1034900,5280,5280,5280,5280,184
20240409,090300,63380,5280,5280,5280,5280,10
20240409,090200,10580,5290,5290,5290,5290,0
20240409,090100,10580,5290,5290,5290,5290,0
20240409,090000,10580,5290,5290,5290,5290,2