KissMeData/051900/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,192200,26094715000,357500,357500,357500,357500,3129
20240409,192100,26094715000,357500,357500,357500,357500,0
20240409,192000,26094715000,357500,357500,357500,357500,0
20240409,191900,26094715000,357500,357500,357500,357500,0
20240409,191800,26094715000,357500,357500,357500,357500,0
20240409,191700,26094715000,357500,357500,357500,357500,0
20240409,191600,26094715000,357500,357500,357500,357500,0
20240409,191500,26094715000,357500,357500,357500,357500,0
20240409,191400,26094715000,357500,357500,357500,357500,0
20240409,191300,26094715000,357500,357500,357500,357500,0
20240409,191200,26094715000,357500,357500,357500,357500,0
20240409,191100,26094715000,357500,357500,357500,357500,0
20240409,191000,26094715000,357500,357500,357500,357500,0
20240409,190900,26094715000,357500,357500,357500,357500,0
20240409,190800,26094715000,357500,357500,357500,357500,0
20240409,190700,26094715000,357500,357500,357500,357500,0
20240409,190600,26094715000,357500,357500,357500,357500,0
20240409,190500,26094715000,357500,357500,357500,357500,0
20240409,190400,26094715000,357500,357500,357500,357500,0
20240409,190300,26094715000,357500,357500,357500,357500,0
20240409,190200,26094715000,357500,357500,357500,357500,0
20240409,190100,26094715000,357500,357500,357500,357500,0
20240409,190000,26094715000,357500,357500,357500,357500,0
20240409,185900,26094715000,357500,357500,357500,357500,0
20240409,185800,26094715000,357500,357500,357500,357500,0
20240409,185700,26094715000,357500,357500,357500,357500,0
20240409,185600,26094715000,357500,357500,357500,357500,0
20240409,185500,26094715000,357500,357500,357500,357500,0
20240409,185400,26094715000,357500,357500,357500,357500,0
20240409,185300,26094715000,357500,357500,357500,357500,0
20240409,185200,26094715000,357500,357500,357500,357500,3129
20240409,185100,26094715000,357500,357500,357500,357500,0
20240409,185000,26094715000,357500,357500,357500,357500,0
20240409,184900,26094715000,357500,357500,357500,357500,0
20240409,184800,26094715000,357500,357500,357500,357500,0
20240409,184700,26094715000,357500,357500,357500,357500,0
20240409,184600,26094715000,357500,357500,357500,357500,0
20240409,184500,26094715000,357500,357500,357500,357500,0
20240409,184400,26094715000,357500,357500,357500,357500,0
20240409,184300,26094715000,357500,357500,357500,357500,0
20240409,184200,26094715000,357500,357500,357500,357500,0
20240409,184100,26094715000,357500,357500,357500,357500,0
20240409,184000,26094715000,357500,357500,357500,357500,0
20240409,183900,26094715000,357500,357500,357500,357500,0
20240409,183800,26094715000,357500,357500,357500,357500,0
20240409,183700,26094715000,357500,357500,357500,357500,0
20240409,183600,26094715000,357500,357500,357500,357500,0
20240409,183500,26094715000,357500,357500,357500,357500,0
20240409,183400,26094715000,357500,357500,357500,357500,0
20240409,183300,26094715000,357500,357500,357500,357500,0
20240409,183200,26094715000,357500,357500,357500,357500,0
20240409,183100,26094715000,357500,357500,357500,357500,0
20240409,183000,26094715000,357500,357500,357500,357500,0
20240409,182900,26094715000,357500,357500,357500,357500,0
20240409,182800,26094715000,357500,357500,357500,357500,0
20240409,182700,26094715000,357500,357500,357500,357500,0
20240409,182600,26094715000,357500,357500,357500,357500,0
20240409,182500,26094715000,357500,357500,357500,357500,0
20240409,182400,26094715000,357500,357500,357500,357500,0
20240409,182300,26094715000,357500,357500,357500,357500,0
20240409,182200,26094715000,357500,357500,357500,357500,3129
20240409,182100,26094715000,357500,357500,357500,357500,0
20240409,182000,26094715000,357500,357500,357500,357500,0
20240409,181900,26094715000,357500,357500,357500,357500,0
20240409,181800,26094715000,357500,357500,357500,357500,0
20240409,181700,26094715000,357500,357500,357500,357500,0
20240409,181600,26094715000,357500,357500,357500,357500,0
20240409,181500,26094715000,357500,357500,357500,357500,0
20240409,181400,26094715000,357500,357500,357500,357500,0
20240409,181300,26094715000,357500,357500,357500,357500,0
20240409,181200,26094715000,357500,357500,357500,357500,0
20240409,181100,26094715000,357500,357500,357500,357500,0
20240409,181000,26094715000,357500,357500,357500,357500,0
20240409,180900,26094715000,357500,357500,357500,357500,0
20240409,180800,26094715000,357500,357500,357500,357500,0
20240409,180700,26094715000,357500,357500,357500,357500,0
20240409,180600,26094715000,357500,357500,357500,357500,0
20240409,180500,26094715000,357500,357500,357500,357500,0
20240409,180400,26094715000,357500,357500,357500,357500,0
20240409,180300,26094715000,357500,357500,357500,357500,0
20240409,180200,26094715000,357500,357500,357500,357500,0
20240409,180100,26094715000,357500,357500,357500,357500,0
20240409,180000,26094715000,357500,357500,357500,357500,0
20240409,175900,26094715000,357500,357500,357500,357500,0
20240409,175800,26094715000,357500,357500,357500,357500,0
20240409,175700,26094715000,357500,357500,357500,357500,0
20240409,175600,26094715000,357500,357500,357500,357500,0
20240409,175500,26094715000,357500,357500,357500,357500,0
20240409,175400,26094715000,357500,357500,357500,357500,0
20240409,175300,26094715000,357500,357500,357500,357500,0
20240409,175200,26094715000,357500,357500,357500,357500,3129
20240409,175100,26094715000,357500,357500,357500,357500,0
20240409,175000,26094715000,357500,357500,357500,357500,0
20240409,174900,26094715000,357500,357500,357500,357500,0
20240409,174800,26094715000,357500,357500,357500,357500,0
20240409,174700,26094715000,357500,357500,357500,357500,0
20240409,174600,26094715000,357500,357500,357500,357500,0
20240409,174500,26094715000,357500,357500,357500,357500,0
20240409,174400,26094715000,357500,357500,357500,357500,0
20240409,174300,26094715000,357500,357500,357500,357500,0
20240409,174200,26094715000,357500,357500,357500,357500,0
20240409,174100,26094715000,357500,357500,357500,357500,0
20240409,174000,26094715000,357500,357500,357500,357500,0
20240409,173900,26094715000,357500,357500,357500,357500,0
20240409,173800,26094715000,357500,357500,357500,357500,0
20240409,173700,26094715000,357500,357500,357500,357500,0
20240409,173600,26094715000,357500,357500,357500,357500,0
20240409,173500,26094715000,357500,357500,357500,357500,0
20240409,173400,26094715000,357500,357500,357500,357500,0
20240409,173300,26094715000,357500,357500,357500,357500,0
20240409,173200,26094715000,357500,357500,357500,357500,0
20240409,173100,26094715000,357500,357500,357500,357500,0
20240409,173000,26094715000,357500,357500,357500,357500,0
20240409,172900,26094715000,357500,357500,357500,357500,0
20240409,172800,26094715000,357500,357500,357500,357500,0
20240409,172700,26094715000,357500,357500,357500,357500,0
20240409,172600,26094715000,357500,357500,357500,357500,0
20240409,172500,26094715000,357500,357500,357500,357500,0
20240409,172400,26094715000,357500,357500,357500,357500,0
20240409,172300,26094715000,357500,357500,357500,357500,0
20240409,172200,26094715000,357500,357500,357500,357500,3129
20240409,172100,26094715000,357500,357500,357500,357500,0
20240409,172000,26094715000,357500,357500,357500,357500,0
20240409,171900,26094715000,357500,357500,357500,357500,0
20240409,171800,26094715000,357500,357500,357500,357500,0
20240409,171700,26094715000,357500,357500,357500,357500,0
20240409,171600,26094715000,357500,357500,357500,357500,0
20240409,171500,26094715000,357500,357500,357500,357500,0
20240409,171400,26094715000,357500,357500,357500,357500,0
20240409,171300,26094715000,357500,357500,357500,357500,0
20240409,171200,26094715000,357500,357500,357500,357500,0
20240409,171100,26094715000,357500,357500,357500,357500,0
20240409,171000,26094715000,357500,357500,357500,357500,0
20240409,170900,26094715000,357500,357500,357500,357500,0
20240409,170800,26094715000,357500,357500,357500,357500,0
20240409,170700,26094715000,357500,357500,357500,357500,0
20240409,170600,26094715000,357500,357500,357500,357500,0
20240409,170500,26094715000,357500,357500,357500,357500,0
20240409,170400,26094715000,357500,357500,357500,357500,0
20240409,170300,26094715000,357500,357500,357500,357500,0
20240409,170200,26094715000,357500,357500,357500,357500,0
20240409,170100,26094715000,357500,357500,357500,357500,0
20240409,170000,26094715000,357500,357500,357500,357500,0
20240409,165900,26094715000,357500,357500,357500,357500,0
20240409,165800,26094715000,357500,357500,357500,357500,0
20240409,165700,26094715000,357500,357500,357500,357500,0
20240409,165600,26094715000,357500,357500,357500,357500,0
20240409,165500,26094715000,357500,357500,357500,357500,0
20240409,165400,26094715000,357500,357500,357500,357500,0
20240409,165300,26094715000,357500,357500,357500,357500,0
20240409,165200,26094715000,357500,357500,357500,357500,3129
20240409,165100,26094715000,357500,357500,357500,357500,0
20240409,165000,26094715000,357500,357500,357500,357500,0
20240409,164900,26094715000,357500,357500,357500,357500,0
20240409,164800,26094715000,357500,357500,357500,357500,0
20240409,164700,26094715000,357500,357500,357500,357500,0
20240409,164600,26094715000,357500,357500,357500,357500,0
20240409,164500,26094715000,357500,357500,357500,357500,0
20240409,164400,26094715000,357500,357500,357500,357500,0
20240409,164300,26094715000,357500,357500,357500,357500,0
20240409,164200,26094715000,357500,357500,357500,357500,0
20240409,164100,26094715000,357500,357500,357500,357500,0
20240409,164000,26094715000,357500,357500,357500,357500,0
20240409,163900,26094715000,357500,357500,357500,357500,0
20240409,163800,26094715000,357500,357500,357500,357500,0
20240409,163700,26094715000,357500,357500,357500,357500,0
20240409,163600,26094715000,357500,357500,357500,357500,0
20240409,163500,26094715000,357500,357500,357500,357500,0
20240409,163400,26094715000,357500,357500,357500,357500,0
20240409,163300,26094715000,357500,357500,357500,357500,0
20240409,163200,26094715000,357500,357500,357500,357500,0
20240409,163100,26094715000,357500,357500,357500,357500,0
20240409,163000,26094715000,357500,357500,357500,357500,0
20240409,162900,26094715000,357500,357500,357500,357500,0
20240409,162800,26094715000,357500,357500,357500,357500,0
20240409,162700,26094715000,357500,357500,357500,357500,0
20240409,162600,26094715000,357500,357500,357500,357500,0
20240409,162500,26094715000,357500,357500,357500,357500,0
20240409,162400,26094715000,357500,357500,357500,357500,0
20240409,162300,26094715000,357500,357500,357500,357500,0
20240409,162200,26094715000,357500,357500,357500,357500,3129
20240409,162100,26094715000,357500,357500,357500,357500,0
20240409,162000,26094715000,357500,357500,357500,357500,0
20240409,161900,26094715000,357500,357500,357500,357500,0
20240409,161800,26094715000,357500,357500,357500,357500,0
20240409,161700,26094715000,357500,357500,357500,357500,0
20240409,161600,26094715000,357500,357500,357500,357500,0
20240409,161500,26094715000,357500,357500,357500,357500,0
20240409,161400,26094715000,357500,357500,357500,357500,0
20240409,161300,26094715000,357500,357500,357500,357500,0
20240409,161200,26094715000,357500,357500,357500,357500,0
20240409,161100,26094715000,357500,357500,357500,357500,0
20240409,161000,26094715000,357500,357500,357500,357500,0
20240409,160900,26094715000,357500,357500,357500,357500,0
20240409,160800,26094715000,357500,357500,357500,357500,0
20240409,160700,26094715000,357500,357500,357500,357500,0
20240409,160600,26094715000,357500,357500,357500,357500,0
20240409,160500,26094715000,357500,357500,357500,357500,0
20240409,160400,26094715000,357500,357500,357500,357500,0
20240409,160300,26094715000,357500,357500,357500,357500,0
20240409,160200,26094715000,357500,357500,357500,357500,0
20240409,160100,26094715000,357500,357500,357500,357500,0
20240409,160000,26094715000,357500,357500,357500,357500,0
20240409,155900,26094715000,357500,357500,357500,357500,0
20240409,155800,26094715000,357500,357500,357500,357500,0
20240409,155700,26094715000,357500,357500,357500,357500,0
20240409,155600,26094715000,357500,357500,357500,357500,0
20240409,155500,26094715000,357500,357500,357500,357500,0
20240409,155400,26094715000,357500,357500,357500,357500,0
20240409,155300,26094715000,357500,357500,357500,357500,0
20240409,155200,26094715000,357500,357500,357500,357500,3129
20240409,155100,26094715000,357500,357500,357500,357500,0
20240409,155000,26094715000,357500,357500,357500,357500,0
20240409,154900,26094715000,357500,357500,357500,357500,0
20240409,154800,26094715000,357500,357500,357500,357500,0
20240409,154700,26094715000,357500,357500,357500,357500,0
20240409,154600,26094715000,357500,357500,357500,357500,0
20240409,154500,26094715000,357500,357500,357500,357500,0
20240409,154400,26094715000,357500,357500,357500,357500,0
20240409,154300,26094715000,357500,357500,357500,357500,0
20240409,154200,26094715000,357500,357500,357500,357500,0
20240409,154100,26094715000,357500,357500,357500,357500,0
20240409,154000,26094715000,357500,357500,357500,357500,0
20240409,153900,26094715000,357500,357500,357500,357500,0
20240409,153800,26094715000,357500,357500,357500,357500,0
20240409,153700,26094715000,357500,357500,357500,357500,0
20240409,153600,26094715000,357500,357500,357500,357500,0
20240409,153500,26094715000,357500,357500,357500,357500,0
20240409,153400,26094715000,357500,357500,357500,357500,0
20240409,153300,26094715000,357500,357500,357500,357500,0
20240409,153200,26094715000,357500,357500,357500,357500,0
20240409,153100,26094715000,357500,357500,357500,357500,0
20240409,153000,26094715000,357500,357500,357500,357500,3129
20240409,152900,24976097500,358500,358500,358500,358500,0
20240409,152800,24976097500,358500,358500,358500,358500,0
20240409,152700,24976097500,358500,358500,358500,358500,0
20240409,152600,24976097500,358500,358500,358500,358500,0
20240409,152500,24976097500,358500,358500,358500,358500,0
20240409,152400,24976097500,358500,358500,358500,358500,0
20240409,152300,24976097500,358500,358500,358500,358500,0
20240409,152200,24976097500,358500,358500,358500,358500,0
20240409,152100,24976097500,358500,358500,358500,358500,0
20240409,152000,24976097500,358500,358500,358500,358500,0
20240409,151900,24976097500,358500,358500,358500,357500,274
20240409,151800,24878048000,359000,359000,359500,357500,1466
20240409,151700,24353087000,359000,358500,359500,358500,145
20240409,151600,24301056000,358500,359000,359000,358500,99
20240409,151500,24265535000,359000,359000,359500,358500,137
20240409,151400,24216372500,358500,359000,359000,358500,185
20240409,151300,24149983500,358500,358500,359000,358500,238
20240409,151200,24064612500,359000,358500,359000,358500,174
20240409,151100,24002191000,359000,359000,359000,358500,173
20240409,151000,23940152500,359000,359000,359000,358500,144
20240409,150900,23888500500,359000,359500,359500,358500,139
20240409,150800,23838628000,359500,359000,359500,358500,151
20240409,150700,23784422000,358500,358500,359500,358500,246
20240409,150600,23696034000,358500,358500,359500,358500,286
20240409,150500,23593372500,358500,358500,359000,358500,144
20240409,150400,23541701500,359000,358500,359000,358500,129
20240409,150300,23495427000,359000,359000,359000,358500,152
20240409,150200,23440881500,359000,359000,359000,358500,102
20240409,150100,23404282000,359000,359000,359500,358500,135
20240409,150000,23355813000,359500,359000,359500,358500,145
20240409,145900,23303767500,359000,359000,359000,358500,137
20240409,145800,23254603500,358500,359000,359000,358500,152
20240409,145700,23200075500,358500,358500,359000,358500,123
20240409,145600,23155937000,359000,358500,359500,358500,157
20240409,145500,23099601000,359000,358500,359000,358500,112
20240409,145400,23059426500,359000,359000,359000,358500,127
20240409,145300,23013848500,358500,359000,359000,358500,102
20240409,145200,22977260000,359000,358000,359000,358000,106
20240409,145100,22939242000,358000,358000,358500,358000,243
20240409,145000,22852200500,358000,358500,358500,358000,116
20240409,144900,22810642500,358000,358000,359500,358000,161
20240409,144800,22752922500,358000,358500,358500,358000,149
20240409,144700,22699535500,358500,358500,359500,358000,516
20240409,144600,22514714500,358500,359000,360000,358000,290
20240409,144500,22410714500,359000,359000,359500,358500,82
20240409,144400,22381274500,359000,358000,359500,358000,103
20240409,144300,22344309500,358000,358500,359500,358000,107
20240409,144200,22305930500,358500,358500,359500,358000,164
20240409,144100,22247108000,359000,359000,359000,358000,142
20240409,144000,22196207500,359000,358500,359500,358500,169
20240409,143900,22135568500,359000,358500,359000,358500,113
20240409,143800,22095044000,359000,358500,359000,358500,112
20240409,143700,22054867000,358500,359000,360000,358500,133
20240409,143600,22007049500,359500,359500,360000,359000,117
20240409,143500,21965013000,360000,359500,360000,359000,102
20240409,143400,21928337000,359500,359500,359500,359000,63
20240409,143300,21905707000,359500,359000,359500,359000,143
20240409,143200,21854338000,359000,359500,359500,359000,115
20240409,143100,21813027500,359000,359500,360000,359000,84
20240409,143000,21782845000,359500,359500,359500,359000,92
20240409,142900,21749790500,359500,360000,360500,359500,106
20240409,142800,21711636500,360000,360000,360000,359500,251
20240409,142700,21621301000,360000,359500,360500,359500,480
20240409,142600,21448543000,360000,358000,360000,358000,1370
20240409,142500,20956425000,358500,358000,359000,358000,77
20240409,142400,20928833500,358500,358500,359000,358000,81
20240409,142300,20899797000,358500,358000,359000,358000,147
20240409,142200,20847142000,359000,358000,359000,357500,1056
20240409,142100,20468908000,358000,358000,358500,358000,156
20240409,142000,20413048500,358000,358000,358500,358000,188
20240409,141900,20345740000,358000,358000,358500,358000,119
20240409,141800,20303111000,358500,358500,358500,358000,168
20240409,141700,20242936000,358000,358000,358500,358000,135
20240409,141600,20194587500,358000,358000,358500,358000,105
20240409,141500,20156983000,358000,358500,359000,358000,127
20240409,141400,20111464000,359000,358000,359000,358000,85
20240409,141300,20081006500,358000,358000,359000,358000,117
20240409,141200,20039103000,358000,358500,358500,358000,123
20240409,141100,19995034000,358000,358000,358500,358000,180
20240409,141000,19930591000,358000,359000,359000,358000,500
20240409,140900,19751480000,359000,358500,359000,358500,42
20240409,140800,19736421000,358500,358500,359000,358000,104
20240409,140700,19699142000,358500,358500,359000,358500,142
20240409,140600,19648225000,359000,358500,359000,358500,83
20240409,140500,19618459000,358500,358500,359000,358500,74
20240409,140400,19591926500,358500,358500,359000,358500,82
20240409,140300,19562519000,359000,358500,359000,358500,85
20240409,140200,19532035000,358500,358500,359000,358500,100
20240409,140100,19496181500,358500,358000,359000,358000,233
20240409,140000,19412691500,358500,358000,358500,358000,158
20240409,135900,19356104000,358000,358000,358500,358000,49
20240409,135800,19338549500,358000,358000,358500,358000,144
20240409,135700,19286969000,358000,358500,358500,358000,110
20240409,135600,19247579500,358000,358500,358500,358000,99
20240409,135500,19212119500,358500,358000,358500,358000,116
20240409,135400,19170582500,358500,358500,358500,358000,82
20240409,135300,19141204500,358500,358000,358500,358000,165
20240409,135200,19082106500,358000,358000,358500,358000,96
20240409,135100,19047720000,358000,358500,358500,358000,315
20240409,135000,18934832000,358500,358500,359000,358000,1282
20240409,134900,18475111000,358500,358500,359000,358500,126
20240409,134800,18429938000,358500,359500,359500,358500,760
20240409,134700,18157098500,359500,359000,359500,359000,164
20240409,134600,18098196500,359000,359000,359500,359000,46
20240409,134500,18081678000,359000,359500,360000,359000,97
20240409,134400,18046823000,359500,359500,359500,359000,45
20240409,134300,18030659000,359000,359500,359500,359000,109
20240409,134200,17991490500,359500,359000,360000,359000,133
20240409,134100,17943692500,359500,359500,360000,359000,467
20240409,134000,17775794500,360000,359500,360000,359500,34
20240409,133900,17763569000,359500,359500,360000,359500,69
20240409,133800,17738742000,360000,359500,360000,359500,109
20240409,133700,17699530500,360000,360000,360000,359500,51
20240409,133600,17681183500,359500,360000,360000,359500,83
20240409,133500,17651325500,360500,360000,360500,359500,121
20240409,133400,17607762500,360000,360000,360500,360000,60
20240409,133300,17586160000,360000,360000,360000,359500,76
20240409,133200,17558812500,360000,360000,360500,359500,67
20240409,133100,17534706500,360000,360000,360500,359500,84
20240409,133000,17504491000,360500,360000,360500,359500,118
20240409,132900,17462007000,360000,359500,360000,359500,202
20240409,132800,17389300500,359500,359500,360000,359500,78
20240409,132700,17361250000,360000,359500,360000,359500,97
20240409,132600,17326360000,359500,360000,360000,359500,130
20240409,132500,17279573000,360000,359500,360500,359500,87
20240409,132400,17248238500,359500,359500,360000,359500,36
20240409,132300,17235289500,360000,360000,360000,359500,80
20240409,132200,17206517500,360000,359500,360000,359500,100
20240409,132100,17170545000,359500,359500,360000,359500,62
20240409,132000,17148254000,359500,359500,360000,359000,290
20240409,131900,17044004500,359500,359500,360000,359500,102
20240409,131800,17007331000,359500,359500,360000,359500,135
20240409,131700,16958787500,359500,360000,360000,359500,90
20240409,131600,16926407500,359500,360500,360500,359500,696
20240409,131500,16675835000,360000,360500,360500,360000,124
20240409,131400,16631190500,360500,360000,360500,360000,355
20240409,131300,16503369000,360500,360500,361000,360000,77
20240409,131200,16475625500,360000,360500,361000,360000,447
20240409,131100,16314483000,361000,361000,361500,360500,318
20240409,131000,16199692500,361500,361000,361500,361000,75
20240409,130900,16172610000,361500,361500,361500,361000,62
20240409,130800,16150211500,361000,361000,361500,361000,94
20240409,130700,16116252500,361000,361500,361500,361000,68
20240409,130600,16091700000,361500,361000,362000,361000,135
20240409,130500,16042911500,361500,361000,362000,361000,74
20240409,130400,16016164000,361500,361500,362000,361500,161
20240409,130300,15957955000,361500,361500,362000,361500,72
20240409,130200,15931909000,362000,362000,362000,361500,67
20240409,130100,15907670000,362000,361500,362000,361500,47
20240409,130000,15890669500,362000,362000,362000,361500,89
20240409,125900,15858463000,362000,362000,362500,361500,125
20240409,125800,15813218500,362000,362000,362500,362000,105
20240409,125700,15775206500,362500,362000,362500,362000,70
20240409,125600,15749842500,362500,362000,362500,362000,42
20240409,125500,15734631000,362000,362000,362500,362000,98
20240409,125400,15699132000,362500,362500,362500,362000,23
20240409,125300,15690800500,362000,362500,362500,362000,76
20240409,125200,15663272500,362500,362500,363000,362000,257
20240409,125100,15570117500,363000,362000,363000,361500,81
20240409,125000,15540767000,362500,362000,362500,361500,120
20240409,124900,15497333000,362500,362500,363000,362000,54
20240409,124800,15477753000,362000,362500,362500,362000,133
20240409,124700,15429580000,362500,362500,362500,362000,46
20240409,124600,15412914000,362500,362000,362500,362000,81
20240409,124500,15383567000,362500,362500,362500,362000,75
20240409,124400,15356389000,362500,363000,363000,362500,39
20240409,124300,15342241500,362500,363000,363000,362500,75
20240409,124200,15315031000,363000,362500,363000,362500,28
20240409,124100,15304875500,363000,362000,363000,362000,251
20240409,124000,15213893500,362000,362500,362500,362000,61
20240409,123900,15191800500,362500,362000,362500,362000,76
20240409,123800,15164279000,362000,363000,363000,362000,242
20240409,123700,15076542000,363000,363000,363000,362500,43
20240409,123600,15060942500,362500,362500,363000,362500,120
20240409,123500,15017398000,362500,363000,363000,362500,53
20240409,123400,14998169000,363000,363500,363500,363000,125
20240409,123300,14952790500,363000,363500,363500,363000,93
20240409,123200,14919026500,363500,363000,363500,363000,65
20240409,123100,14895412500,363000,363500,363500,363000,61
20240409,123000,14873266500,363500,363000,363500,363000,53
20240409,122900,14854011000,363500,363000,363500,363000,26
20240409,122800,14844566000,363000,363000,363500,363000,75
20240409,122700,14817325500,363500,363000,363500,363000,68
20240409,122600,14792630000,363000,363500,363500,363000,112
20240409,122500,14751970000,363000,364000,364000,363000,148
20240409,122400,14698182500,364000,364000,364000,363500,44
20240409,122300,14682173500,363500,363500,364000,363500,81
20240409,122200,14652709500,363500,363500,364000,363500,81
20240409,122100,14623263500,363500,363000,363500,363000,82
20240409,122000,14593479500,363500,363000,363500,363000,36
20240409,121900,14580401500,363000,363500,363500,363000,20
20240409,121800,14573138500,363500,363500,363500,363000,67
20240409,121700,14548798000,363000,363000,363500,363000,54
20240409,121600,14529184000,363500,363500,363500,363000,69
20240409,121500,14504119500,363500,363000,363500,363000,44
20240409,121400,14488144500,363000,362500,363000,362500,48
20240409,121300,14470724500,362500,363500,363500,362500,95
20240409,121200,14436253500,363000,363500,363500,363000,59
20240409,121100,14414820000,363000,363000,363500,363000,95
20240409,121000,14380334000,363000,364000,364000,363000,216
20240409,120900,14301859000,363500,363500,364000,363500,36
20240409,120800,14288766500,363500,364000,364000,363500,42
20240409,120700,14273493000,363500,364000,364000,363500,57
20240409,120600,14252754500,363500,363500,364000,363500,51
20240409,120500,14234213000,363500,363500,364000,363500,102
20240409,120400,14197093000,364000,364000,364000,363500,20
20240409,120300,14189819500,363500,363500,364000,363500,48
20240409,120200,14172363000,364000,363500,364000,363500,58
20240409,120100,14151259000,363500,363500,364000,363500,49
20240409,120000,14133445500,364000,364000,364000,363500,39
20240409,115900,14119256000,364000,364000,364000,363500,37
20240409,115800,14105794000,363500,364000,364000,363500,58
20240409,115700,14084698500,363500,364000,364000,363500,88
20240409,115600,14052673500,364000,364000,364000,363500,69
20240409,115500,14027579500,364000,363500,364000,363000,58
20240409,115400,14006504500,363000,363500,363500,363000,192
20240409,115300,13936721000,363000,363500,363500,363000,56
20240409,115200,13916381000,363000,363000,363000,362500,22
20240409,115100,13908402000,363000,362500,363000,362500,83
20240409,115000,13878294500,362500,361000,363000,361000,264
20240409,114900,13782739500,361000,361000,361500,361000,29
20240409,114800,13772263500,360500,361000,361500,360500,336
20240409,114700,13650960000,361000,361000,361500,361000,37
20240409,114600,13637598500,361500,361000,361500,361000,84
20240409,114500,13607255000,361500,361500,361500,361000,84
20240409,114400,13576912000,361500,361500,361500,361000,33
20240409,114300,13564988500,361000,362000,362000,361000,224
20240409,114200,13484021500,362000,362000,362000,361500,336
20240409,114100,13362396500,362500,362000,362500,362000,60
20240409,114000,13340663000,362500,362500,362500,362000,134
20240409,113900,13292096500,362500,362500,362500,362000,75
20240409,113800,13264924500,362000,362000,362500,362000,98
20240409,113700,13229435000,362000,362000,362500,362000,80
20240409,113600,13200446000,362000,362000,362500,362000,143
20240409,113500,13148626500,362500,362000,363000,362000,271
20240409,113400,13050401000,362500,363000,363000,362500,158
20240409,113300,12993115500,362500,363500,363500,362500,211
20240409,113200,12916522500,363000,363000,363500,363000,40
20240409,113100,12901996500,363500,364000,364000,363000,547
20240409,113000,12703153000,364000,364000,364500,363500,228
20240409,112900,12620160000,364000,364500,364500,364000,218
20240409,112800,12540770500,364000,364500,364500,364000,198
20240409,112700,12468616000,365000,364500,365000,364500,115
20240409,112600,12426648500,365000,364500,365000,364500,87
20240409,112500,12394923500,364500,364500,365000,364500,62
20240409,112400,12372323000,364500,364500,365000,364500,44
20240409,112300,12356276000,364500,364500,365000,364500,66
20240409,112200,12332207000,365000,365000,365000,364500,31
20240409,112100,12320902500,365000,364000,365000,364000,142
20240409,112000,12269145000,364500,364000,364500,364000,58
20240409,111900,12248021000,364500,363500,364500,363500,77
20240409,111800,12219999500,363500,364000,364000,363500,45
20240409,111700,12203636000,364000,364000,364000,363500,81
20240409,111600,12174165500,363500,364000,364000,363500,47
20240409,111500,12157073500,364000,364000,364000,363500,80
20240409,111400,12127963000,364000,364000,364000,363500,46
20240409,111300,12111222500,363500,364000,364000,363500,67
20240409,111200,12086850500,364000,364000,364000,363500,134
20240409,111100,12038082000,363500,364000,364000,363500,71
20240409,111000,12012271500,364000,363500,364000,363500,80
20240409,110900,11983163000,364000,363500,364000,363500,57
20240409,110800,11962426000,363500,363500,364000,363000,181
20240409,110700,11896628000,363500,363500,364000,363500,93
20240409,110600,11862800000,363500,363500,364000,363500,62
20240409,110500,11840252000,364000,364000,364000,363500,228
20240409,110400,11757271500,364000,364500,364500,364000,39
20240409,110300,11743063000,364000,364000,364500,364000,82
20240409,110200,11713205500,364000,364000,364500,364000,37
20240409,110100,11699731000,364000,364000,364500,364000,116
20240409,110000,11657463500,364000,364500,364500,364000,311
20240409,105900,11544121500,364500,364500,364500,364000,49
20240409,105800,11526267500,364000,364500,364500,364000,63
20240409,105700,11503323000,364000,364500,364500,364000,45
20240409,105600,11486940000,364000,364000,364500,364000,54
20240409,105500,11467274500,364000,363500,364500,363500,79
20240409,105400,11438523000,364000,364000,364000,363500,91
20240409,105300,11405402000,363500,364000,364000,363500,57
20240409,105200,11384670500,364000,364000,364500,363500,155
20240409,105100,11328235500,364500,364500,364500,364000,81
20240409,105000,11298747000,364500,363500,364500,363500,30
20240409,104900,11287827500,364000,364000,364000,363500,111
20240409,104800,11247427500,363500,364000,364500,363500,81
20240409,104700,11217950000,363500,364000,364000,363500,68
20240409,104600,11193207500,364000,363500,364000,363500,100
20240409,104500,11156824000,363500,364000,364500,363500,95
20240409,104400,11122245000,364500,364000,364500,364000,79
20240409,104300,11093473000,364000,364000,364500,363500,220
20240409,104200,11013400000,364000,363500,364000,363500,50
20240409,104100,10995221500,363500,364000,364000,363500,244
20240409,104000,10906513500,364000,364000,364000,363500,87
20240409,103900,10874854500,364000,364500,364500,364000,263
20240409,103800,10779111000,364000,364000,364500,364000,61
20240409,103700,10756890500,364500,364500,364500,364000,31
20240409,103600,10745599000,364000,364000,364500,364000,78
20240409,103500,10717179500,364000,364500,364500,364000,127
20240409,103400,10670917500,364000,364000,364500,363500,67
20240409,103300,10646531000,364000,364000,364500,363500,200
20240409,103200,10573730500,363500,364000,364500,363500,148
20240409,103100,10519861500,364000,364500,364500,363500,106
20240409,103000,10481269500,364000,364000,364000,363500,79
20240409,102900,10452516000,363500,364500,364500,363500,353
20240409,102800,10324009500,364000,365000,365000,364000,121
20240409,102700,10279904500,365000,365000,365000,364000,99
20240409,102600,10243803500,365000,364500,365000,364500,67
20240409,102500,10219378500,365000,365000,365000,364500,69
20240409,102400,10194205500,365000,365500,365500,365000,414
20240409,102300,10043082000,365000,365000,365500,365000,79
20240409,102200,10014234000,365000,365500,365500,365000,35
20240409,102100,10001450500,365000,365000,365500,365000,33
20240409,102000,9989404500,365000,364500,365500,364500,226
20240409,101900,9906916500,364500,364500,365000,364500,63
20240409,101800,9883948000,364500,364500,365000,364500,54
20240409,101700,9864264500,364500,364500,365000,364500,123
20240409,101600,9819423000,365000,364500,365000,364500,56
20240409,101500,9799002000,364500,365000,365000,364500,239
20240409,101400,9711791000,365000,364500,365000,364500,54
20240409,101300,9692106000,364000,364500,365000,364000,141
20240409,101200,9640738500,364500,365000,365000,364000,293
20240409,101100,9533936000,365000,365000,365500,364500,129
20240409,101000,9486853000,365500,364500,365500,364500,85
20240409,100900,9455821500,365000,366000,366000,365000,492
20240409,100800,9276085000,365500,365500,366000,365000,673
20240409,100700,9029996500,365500,364500,365500,364000,793
20240409,100600,8740726000,364500,364000,364500,364000,71
20240409,100500,8714870000,364000,364000,364500,364000,25
20240409,100400,8705769000,364500,364000,364500,364000,133
20240409,100300,8657316000,364000,364000,364000,364000,31
20240409,100200,8646032000,364000,364500,364500,364000,179
20240409,100100,8580808500,364500,363500,364500,363500,360
20240409,100000,8449775000,364000,364000,364000,363000,81
20240409,095900,8420339000,363500,364000,364000,363500,135
20240409,095800,8371241000,363500,364000,364000,363500,132
20240409,095700,8323257000,364000,364500,364500,364000,192
20240409,095600,8253356500,364000,364000,364500,364000,816
20240409,095500,7956323500,364000,363500,364000,363500,108
20240409,095400,7917034500,363500,364000,364000,363000,412
20240409,095300,7767217000,364000,363500,364500,363500,443
20240409,095200,7605981500,363000,363500,364000,363000,507
20240409,095100,7421552500,364000,362000,364000,362000,1022
20240409,095000,7050551500,362000,362000,362500,362000,134
20240409,094900,7002018500,362000,362500,362500,361500,126
20240409,094800,6956412000,361500,361500,362500,361500,380
20240409,094700,6818897500,361500,362000,362000,361500,100
20240409,094600,6782741500,361500,361500,362000,361500,129
20240409,094500,6736107500,362000,361500,362000,361500,54
20240409,094400,6716572000,361500,361000,362000,361000,424
20240409,094300,6563429500,360500,360000,361000,360000,116
20240409,094200,6521632500,360000,360500,360500,359500,42
20240409,094100,6506513000,360500,359500,360500,358500,417
20240409,094000,6356615000,359500,359000,359500,359000,84
20240409,093900,6326457000,359000,358500,359000,358000,555
20240409,093800,6127498500,358000,359000,359000,358000,392
20240409,093700,5987047000,359000,359000,359500,358500,240
20240409,093600,5900891500,359500,358500,359500,358500,517
20240409,093500,5715348500,358500,358500,359000,358000,824
20240409,093400,5420026000,358500,358500,359000,358500,116
20240409,093300,5378430000,359000,359500,359500,359000,203
20240409,093200,5305548000,359500,358500,359500,358500,454
20240409,093100,5142612500,359000,359500,359500,358500,750
20240409,093000,4873274500,359500,359000,360000,359000,326
20240409,092900,4756157000,359000,360500,360500,359000,1417
20240409,092800,4246470500,360500,360000,360500,360000,112
20240409,092700,4206104000,360500,360500,361000,360000,183
20240409,092600,4140132500,360000,361000,361000,360000,743
20240409,092500,3872286000,361000,361500,361500,361000,51
20240409,092400,3853862000,361500,361500,361500,361000,489
20240409,092300,3677270500,361500,361500,362000,361000,110
20240409,092200,3637500000,361500,360500,361500,360500,381
20240409,092100,3499898000,361000,361000,361000,360500,114
20240409,092000,3458772500,360500,360500,361000,360500,165
20240409,091900,3399230500,361000,361000,361000,360500,155
20240409,091800,3343309500,361000,362000,362000,361000,970
20240409,091700,2992702000,362000,362500,362500,362000,310
20240409,091600,2880436000,362500,363500,363500,362500,236
20240409,091500,2794775000,363000,362500,363500,362500,196
20240409,091400,2723636000,362500,362500,363000,362500,94
20240409,091300,2689558500,362500,362500,362500,362000,63
20240409,091200,2666728000,362000,363000,363000,362000,322
20240409,091100,2549916500,363000,361500,364000,361500,922
20240409,091000,2215930000,361500,362000,362000,361000,206
20240409,090900,2141474500,361500,361500,362000,361500,114
20240409,090800,2100251500,361500,360500,362000,360500,506
20240409,090700,1917601500,360500,361000,361000,360500,72
20240409,090600,1891623500,361500,360500,361500,360000,220
20240409,090500,1812261000,360500,361000,361000,360500,301
20240409,090400,1703696000,361000,361000,362000,360500,422
20240409,090300,1551257000,360500,360500,361500,360000,192
20240409,090200,1482022500,360500,361000,361000,359500,326
20240409,090100,1364598500,361000,362500,363000,359500,2091
20240409,090000,608685500,362500,363500,364000,362000,1669