KissMeData/097520/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,195000,1230256350,24600,24600,24600,24600,2400
20240409,194900,1230256350,24600,24600,24600,24600,0
20240409,194800,1230256350,24600,24600,24600,24600,0
20240409,194700,1230256350,24600,24600,24600,24600,0
20240409,194600,1230256350,24600,24600,24600,24600,0
20240409,194500,1230256350,24600,24600,24600,24600,0
20240409,194400,1230256350,24600,24600,24600,24600,0
20240409,194300,1230256350,24600,24600,24600,24600,0
20240409,194200,1230256350,24600,24600,24600,24600,0
20240409,194100,1230256350,24600,24600,24600,24600,0
20240409,194000,1230256350,24600,24600,24600,24600,0
20240409,193900,1230256350,24600,24600,24600,24600,0
20240409,193800,1230256350,24600,24600,24600,24600,0
20240409,193700,1230256350,24600,24600,24600,24600,0
20240409,193600,1230256350,24600,24600,24600,24600,0
20240409,193500,1230256350,24600,24600,24600,24600,0
20240409,193400,1230256350,24600,24600,24600,24600,0
20240409,193300,1230256350,24600,24600,24600,24600,0
20240409,193200,1230256350,24600,24600,24600,24600,0
20240409,193100,1230256350,24600,24600,24600,24600,0
20240409,193000,1230256350,24600,24600,24600,24600,0
20240409,192900,1230256350,24600,24600,24600,24600,0
20240409,192800,1230256350,24600,24600,24600,24600,0
20240409,192700,1230256350,24600,24600,24600,24600,0
20240409,192600,1230256350,24600,24600,24600,24600,0
20240409,192500,1230256350,24600,24600,24600,24600,0
20240409,192400,1230256350,24600,24600,24600,24600,0
20240409,192300,1230256350,24600,24600,24600,24600,0
20240409,192200,1230256350,24600,24600,24600,24600,0
20240409,192100,1230256350,24600,24600,24600,24600,0
20240409,192000,1230256350,24600,24600,24600,24600,2400
20240409,191900,1230256350,24600,24600,24600,24600,0
20240409,191800,1230256350,24600,24600,24600,24600,0
20240409,191700,1230256350,24600,24600,24600,24600,0
20240409,191600,1230256350,24600,24600,24600,24600,0
20240409,191500,1230256350,24600,24600,24600,24600,0
20240409,191400,1230256350,24600,24600,24600,24600,0
20240409,191300,1230256350,24600,24600,24600,24600,0
20240409,191200,1230256350,24600,24600,24600,24600,0
20240409,191100,1230256350,24600,24600,24600,24600,0
20240409,191000,1230256350,24600,24600,24600,24600,0
20240409,190900,1230256350,24600,24600,24600,24600,0
20240409,190800,1230256350,24600,24600,24600,24600,0
20240409,190700,1230256350,24600,24600,24600,24600,0
20240409,190600,1230256350,24600,24600,24600,24600,0
20240409,190500,1230256350,24600,24600,24600,24600,0
20240409,190400,1230256350,24600,24600,24600,24600,0
20240409,190300,1230256350,24600,24600,24600,24600,0
20240409,190200,1230256350,24600,24600,24600,24600,0
20240409,190100,1230256350,24600,24600,24600,24600,0
20240409,190000,1230256350,24600,24600,24600,24600,0
20240409,185900,1230256350,24600,24600,24600,24600,0
20240409,185800,1230256350,24600,24600,24600,24600,0
20240409,185700,1230256350,24600,24600,24600,24600,0
20240409,185600,1230256350,24600,24600,24600,24600,0
20240409,185500,1230256350,24600,24600,24600,24600,0
20240409,185400,1230256350,24600,24600,24600,24600,0
20240409,185300,1230256350,24600,24600,24600,24600,0
20240409,185200,1230256350,24600,24600,24600,24600,0
20240409,185100,1230256350,24600,24600,24600,24600,0
20240409,185000,1230256350,24600,24600,24600,24600,2400
20240409,184900,1230256350,24600,24600,24600,24600,0
20240409,184800,1230256350,24600,24600,24600,24600,0
20240409,184700,1230256350,24600,24600,24600,24600,0
20240409,184600,1230256350,24600,24600,24600,24600,0
20240409,184500,1230256350,24600,24600,24600,24600,0
20240409,184400,1230256350,24600,24600,24600,24600,0
20240409,184300,1230256350,24600,24600,24600,24600,0
20240409,184200,1230256350,24600,24600,24600,24600,0
20240409,184100,1230256350,24600,24600,24600,24600,0
20240409,184000,1230256350,24600,24600,24600,24600,0
20240409,183900,1230256350,24600,24600,24600,24600,0
20240409,183800,1230256350,24600,24600,24600,24600,0
20240409,183700,1230256350,24600,24600,24600,24600,0
20240409,183600,1230256350,24600,24600,24600,24600,0
20240409,183500,1230256350,24600,24600,24600,24600,0
20240409,183400,1230256350,24600,24600,24600,24600,0
20240409,183300,1230256350,24600,24600,24600,24600,0
20240409,183200,1230256350,24600,24600,24600,24600,0
20240409,183100,1230256350,24600,24600,24600,24600,0
20240409,183000,1230256350,24600,24600,24600,24600,0
20240409,182900,1230256350,24600,24600,24600,24600,0
20240409,182800,1230256350,24600,24600,24600,24600,0
20240409,182700,1230256350,24600,24600,24600,24600,0
20240409,182600,1230256350,24600,24600,24600,24600,0
20240409,182500,1230256350,24600,24600,24600,24600,0
20240409,182400,1230256350,24600,24600,24600,24600,0
20240409,182300,1230256350,24600,24600,24600,24600,0
20240409,182200,1230256350,24600,24600,24600,24600,0
20240409,182100,1230256350,24600,24600,24600,24600,0
20240409,182000,1230256350,24600,24600,24600,24600,2400
20240409,181900,1230256350,24600,24600,24600,24600,0
20240409,181800,1230256350,24600,24600,24600,24600,0
20240409,181700,1230256350,24600,24600,24600,24600,0
20240409,181600,1230256350,24600,24600,24600,24600,0
20240409,181500,1230256350,24600,24600,24600,24600,0
20240409,181400,1230256350,24600,24600,24600,24600,0
20240409,181300,1230256350,24600,24600,24600,24600,0
20240409,181200,1230256350,24600,24600,24600,24600,0
20240409,181100,1230256350,24600,24600,24600,24600,0
20240409,181000,1230256350,24600,24600,24600,24600,0
20240409,180900,1230256350,24600,24600,24600,24600,0
20240409,180800,1230256350,24600,24600,24600,24600,0
20240409,180700,1230256350,24600,24600,24600,24600,0
20240409,180600,1230256350,24600,24600,24600,24600,0
20240409,180500,1230256350,24600,24600,24600,24600,0
20240409,180400,1230256350,24600,24600,24600,24600,0
20240409,180300,1230256350,24600,24600,24600,24600,0
20240409,180200,1230256350,24600,24600,24600,24600,0
20240409,180100,1230256350,24600,24600,24600,24600,0
20240409,180000,1230256350,24600,24600,24600,24600,0
20240409,175900,1230256350,24600,24600,24600,24600,0
20240409,175800,1230256350,24600,24600,24600,24600,0
20240409,175700,1230256350,24600,24600,24600,24600,0
20240409,175600,1230256350,24600,24600,24600,24600,0
20240409,175500,1230256350,24600,24600,24600,24600,0
20240409,175400,1230256350,24600,24600,24600,24600,0
20240409,175300,1230256350,24600,24600,24600,24600,0
20240409,175200,1230256350,24600,24600,24600,24600,0
20240409,175100,1230256350,24600,24600,24600,24600,0
20240409,175000,1230256350,24600,24600,24600,24600,2400
20240409,174900,1230256350,24600,24600,24600,24600,0
20240409,174800,1230256350,24600,24600,24600,24600,0
20240409,174700,1230256350,24600,24600,24600,24600,0
20240409,174600,1230256350,24600,24600,24600,24600,0
20240409,174500,1230256350,24600,24600,24600,24600,0
20240409,174400,1230256350,24600,24600,24600,24600,0
20240409,174300,1230256350,24600,24600,24600,24600,0
20240409,174200,1230256350,24600,24600,24600,24600,0
20240409,174100,1230256350,24600,24600,24600,24600,0
20240409,174000,1230256350,24600,24600,24600,24600,0
20240409,173900,1230256350,24600,24600,24600,24600,0
20240409,173800,1230256350,24600,24600,24600,24600,0
20240409,173700,1230256350,24600,24600,24600,24600,0
20240409,173600,1230256350,24600,24600,24600,24600,0
20240409,173500,1230256350,24600,24600,24600,24600,0
20240409,173400,1230256350,24600,24600,24600,24600,0
20240409,173300,1230256350,24600,24600,24600,24600,0
20240409,173200,1230256350,24600,24600,24600,24600,0
20240409,173100,1230256350,24600,24600,24600,24600,0
20240409,173000,1230256350,24600,24600,24600,24600,0
20240409,172900,1230256350,24600,24600,24600,24600,0
20240409,172800,1230256350,24600,24600,24600,24600,0
20240409,172700,1230256350,24600,24600,24600,24600,0
20240409,172600,1230256350,24600,24600,24600,24600,0
20240409,172500,1230256350,24600,24600,24600,24600,0
20240409,172400,1230256350,24600,24600,24600,24600,0
20240409,172300,1230256350,24600,24600,24600,24600,0
20240409,172200,1230256350,24600,24600,24600,24600,0
20240409,172100,1230256350,24600,24600,24600,24600,0
20240409,172000,1230256350,24600,24600,24600,24600,2400
20240409,171900,1230256350,24600,24600,24600,24600,0
20240409,171800,1230256350,24600,24600,24600,24600,0
20240409,171700,1230256350,24600,24600,24600,24600,0
20240409,171600,1230256350,24600,24600,24600,24600,0
20240409,171500,1230256350,24600,24600,24600,24600,0
20240409,171400,1230256350,24600,24600,24600,24600,0
20240409,171300,1230256350,24600,24600,24600,24600,0
20240409,171200,1230256350,24600,24600,24600,24600,0
20240409,171100,1230256350,24600,24600,24600,24600,0
20240409,171000,1230256350,24600,24600,24600,24600,0
20240409,170900,1230256350,24600,24600,24600,24600,0
20240409,170800,1230256350,24600,24600,24600,24600,0
20240409,170700,1230256350,24600,24600,24600,24600,0
20240409,170600,1230256350,24600,24600,24600,24600,0
20240409,170500,1230256350,24600,24600,24600,24600,0
20240409,170400,1230256350,24600,24600,24600,24600,0
20240409,170300,1230256350,24600,24600,24600,24600,0
20240409,170200,1230256350,24600,24600,24600,24600,0
20240409,170100,1230256350,24600,24600,24600,24600,0
20240409,170000,1230256350,24600,24600,24600,24600,0
20240409,165900,1230256350,24600,24600,24600,24600,0
20240409,165800,1230256350,24600,24600,24600,24600,0
20240409,165700,1230256350,24600,24600,24600,24600,0
20240409,165600,1230256350,24600,24600,24600,24600,0
20240409,165500,1230256350,24600,24600,24600,24600,0
20240409,165400,1230256350,24600,24600,24600,24600,0
20240409,165300,1230256350,24600,24600,24600,24600,0
20240409,165200,1230256350,24600,24600,24600,24600,0
20240409,165100,1230256350,24600,24600,24600,24600,0
20240409,165000,1230256350,24600,24600,24600,24600,2400
20240409,164900,1230256350,24600,24600,24600,24600,0
20240409,164800,1230256350,24600,24600,24600,24600,0
20240409,164700,1230256350,24600,24600,24600,24600,0
20240409,164600,1230256350,24600,24600,24600,24600,0
20240409,164500,1230256350,24600,24600,24600,24600,0
20240409,164400,1230256350,24600,24600,24600,24600,0
20240409,164300,1230256350,24600,24600,24600,24600,0
20240409,164200,1230256350,24600,24600,24600,24600,0
20240409,164100,1230256350,24600,24600,24600,24600,0
20240409,164000,1230256350,24600,24600,24600,24600,0
20240409,163900,1230256350,24600,24600,24600,24600,0
20240409,163800,1230256350,24600,24600,24600,24600,0
20240409,163700,1230256350,24600,24600,24600,24600,0
20240409,163600,1230256350,24600,24600,24600,24600,0
20240409,163500,1230256350,24600,24600,24600,24600,0
20240409,163400,1230256350,24600,24600,24600,24600,0
20240409,163300,1230256350,24600,24600,24600,24600,0
20240409,163200,1230256350,24600,24600,24600,24600,0
20240409,163100,1230256350,24600,24600,24600,24600,0
20240409,163000,1230256350,24600,24600,24600,24600,0
20240409,162900,1230256350,24600,24600,24600,24600,0
20240409,162800,1230256350,24600,24600,24600,24600,0
20240409,162700,1230256350,24600,24600,24600,24600,0
20240409,162600,1230256350,24600,24600,24600,24600,0
20240409,162500,1230256350,24600,24600,24600,24600,0
20240409,162400,1230256350,24600,24600,24600,24600,0
20240409,162300,1230256350,24600,24600,24600,24600,0
20240409,162200,1230256350,24600,24600,24600,24600,0
20240409,162100,1230256350,24600,24600,24600,24600,0
20240409,162000,1230256350,24600,24600,24600,24600,2400
20240409,161900,1230256350,24600,24600,24600,24600,0
20240409,161800,1230256350,24600,24600,24600,24600,0
20240409,161700,1230256350,24600,24600,24600,24600,0
20240409,161600,1230256350,24600,24600,24600,24600,0
20240409,161500,1230256350,24600,24600,24600,24600,0
20240409,161400,1230256350,24600,24600,24600,24600,0
20240409,161300,1230256350,24600,24600,24600,24600,0
20240409,161200,1230256350,24600,24600,24600,24600,0
20240409,161100,1230256350,24600,24600,24600,24600,0
20240409,161000,1230256350,24600,24600,24600,24600,0
20240409,160900,1230256350,24600,24600,24600,24600,0
20240409,160800,1230256350,24600,24600,24600,24600,0
20240409,160700,1230256350,24600,24600,24600,24600,0
20240409,160600,1230256350,24600,24600,24600,24600,0
20240409,160500,1230256350,24600,24600,24600,24600,0
20240409,160400,1230256350,24600,24600,24600,24600,0
20240409,160300,1230256350,24600,24600,24600,24600,0
20240409,160200,1230256350,24600,24600,24600,24600,0
20240409,160100,1230256350,24600,24600,24600,24600,0
20240409,160000,1230256350,24600,24600,24600,24600,0
20240409,155900,1230256350,24600,24600,24600,24600,0
20240409,155800,1230256350,24600,24600,24600,24600,0
20240409,155700,1230256350,24600,24600,24600,24600,0
20240409,155600,1230256350,24600,24600,24600,24600,0
20240409,155500,1230256350,24600,24600,24600,24600,0
20240409,155400,1230256350,24600,24600,24600,24600,0
20240409,155300,1230256350,24600,24600,24600,24600,0
20240409,155200,1230256350,24600,24600,24600,24600,0
20240409,155100,1230256350,24600,24600,24600,24600,0
20240409,155000,1230256350,24600,24600,24600,24600,2400
20240409,154900,1230256350,24600,24600,24600,24600,0
20240409,154800,1230256350,24600,24600,24600,24600,0
20240409,154700,1230256350,24600,24600,24600,24600,0
20240409,154600,1230256350,24600,24600,24600,24600,0
20240409,154500,1230256350,24600,24600,24600,24600,0
20240409,154400,1230256350,24600,24600,24600,24600,0
20240409,154300,1230256350,24600,24600,24600,24600,0
20240409,154200,1230256350,24600,24600,24600,24600,0
20240409,154100,1230256350,24600,24600,24600,24600,0
20240409,154000,1230256350,24600,24600,24600,24600,0
20240409,153900,1230256350,24600,24600,24600,24600,0
20240409,153800,1230256350,24600,24600,24600,24600,0
20240409,153700,1230256350,24600,24600,24600,24600,0
20240409,153600,1230256350,24600,24600,24600,24600,0
20240409,153500,1230256350,24600,24600,24600,24600,0
20240409,153400,1230256350,24600,24600,24600,24600,0
20240409,153300,1230256350,24600,24600,24600,24600,0
20240409,153200,1230256350,24600,24600,24600,24600,0
20240409,153100,1230256350,24600,24600,24600,24600,0
20240409,153000,1230256350,24600,24600,24600,24600,2400
20240409,152900,1171216350,24600,24600,24600,24600,0
20240409,152800,1171216350,24600,24600,24600,24600,0
20240409,152700,1171216350,24600,24600,24600,24600,0
20240409,152600,1171216350,24600,24600,24600,24600,0
20240409,152500,1171216350,24600,24600,24600,24600,0
20240409,152400,1171216350,24600,24600,24600,24600,0
20240409,152300,1171216350,24600,24600,24600,24600,0
20240409,152200,1171216350,24600,24600,24600,24600,0
20240409,152100,1171216350,24600,24600,24600,24600,0
20240409,152000,1171216350,24600,24600,24600,24600,0
20240409,151900,1171216350,24600,24650,24650,24600,284
20240409,151800,1164217600,24650,24650,24700,24650,247
20240409,151700,1158128950,24650,24650,24650,24650,37
20240409,151600,1157216900,24700,24700,24700,24700,22
20240409,151500,1156673500,24700,24650,24700,24650,103
20240409,151400,1154134300,24700,24700,24700,24650,297
20240409,151300,1146799200,24700,24650,24700,24650,14
20240409,151200,1146454000,24650,24700,24700,24650,133
20240409,151100,1143174900,24700,24700,24700,24650,362
20240409,151000,1134251350,24700,24650,24700,24650,7
20240409,150900,1134078750,24700,24650,24700,24650,421
20240409,150800,1123701000,24650,24600,24650,24600,6
20240409,150700,1123553300,24650,24600,24650,24600,1015
20240409,150600,1098534150,24650,24650,24650,24600,13
20240409,150500,1098214050,24600,24650,24650,24600,15
20240409,150400,1097844950,24650,24600,24650,24600,14
20240409,150300,1097500450,24650,24650,24650,24650,4
20240409,150200,1097401850,24650,24650,24650,24650,12
20240409,150100,1097106050,24650,24650,24650,24650,686
20240409,150000,1080196150,24650,24600,24650,24600,24
20240409,145900,1079605400,24600,24600,24650,24600,314
20240409,145800,1071880950,24650,24600,24650,24600,139
20240409,145700,1068461400,24650,24650,24650,24650,3
20240409,145600,1068387450,24650,24650,24650,24650,2
20240409,145500,1068338150,24600,24650,24650,24600,118
20240409,145400,1065430200,24650,24650,24650,24650,3
20240409,145300,1065356250,24650,24650,24650,24650,1
20240409,145200,1065331600,24600,24650,24650,24600,159
20240409,145100,1061420150,24650,24650,24650,24650,4
20240409,145000,1061321550,24650,24650,24650,24650,7
20240409,144900,1061149000,24650,24650,24650,24600,84
20240409,144800,1059078450,24600,24650,24650,24600,23
20240409,144700,1058512600,24650,24650,24650,24650,306
20240409,144600,1050969700,24650,24650,24650,24650,503
20240409,144500,1038570750,24650,24600,24650,24600,190
20240409,144400,1033896550,24650,24650,24650,24650,2
20240409,144300,1033847250,24650,24650,24650,24650,1
20240409,144200,1033822600,24650,24650,24650,24650,3
20240409,144100,1033748650,24650,24600,24650,24600,8
20240409,144000,1033551500,24650,24600,24650,24600,27
20240409,143900,1032887150,24650,24650,24650,24650,2
20240409,143800,1032837850,24650,24600,24650,24600,31
20240409,143700,1032074950,24650,24650,24650,24650,41
20240409,143600,1031064300,24650,24650,24650,24650,3
20240409,143500,1030990350,24650,24600,24650,24600,86
20240409,143400,1028874650,24600,24650,24650,24600,27
20240409,143300,1028209250,24650,24650,24650,24650,20
20240409,143200,1027716250,24650,24650,24650,24650,2
20240409,143100,1027666950,24650,24600,24650,24600,11
20240409,143000,1027396200,24650,24650,24650,24650,9
20240409,142900,1027174350,24650,24650,24650,24650,5
20240409,142800,1027051100,24650,24650,24650,24650,5
20240409,142700,1026927850,24650,24600,24650,24600,374
20240409,142600,1017727400,24500,24550,24600,24500,185
20240409,142500,1013176850,24550,24500,24550,24500,3049
20240409,142400,938436000,24500,24500,24500,24500,3
20240409,142300,938362500,24500,24500,24500,24500,3
20240409,142200,938289000,24500,24500,24500,24500,3
20240409,142100,938215500,24500,24500,24500,24500,5
20240409,142000,938093000,24500,24500,24500,24500,1
20240409,141900,938068500,24500,24500,24500,24450,34
20240409,141800,937236950,24500,24500,24500,24500,4
20240409,141700,937138950,24500,24500,24500,24500,2
20240409,141600,937089950,24500,24500,24500,24500,52
20240409,141500,935815950,24500,24500,24500,24500,769
20240409,141400,916975450,24500,24500,24500,24500,2
20240409,141300,916926450,24500,24500,24500,24500,6
20240409,141200,916779450,24500,24450,24500,24450,13
20240409,141100,916461450,24500,24500,24500,24500,5
20240409,141000,916338950,24500,24500,24500,24500,6
20240409,140900,916191950,24500,24450,24500,24450,88
20240409,140800,914036450,24450,24500,24500,24450,22
20240409,140700,913498200,24500,24500,24500,24500,1
20240409,140600,913473700,24500,24500,24550,24500,16
20240409,140500,913081600,24550,24450,24550,24450,3095
20240409,140400,837370950,24450,24450,24450,24450,3
20240409,140300,837297600,24450,24450,24450,24450,3
20240409,140200,837224250,24450,24450,24450,24450,2
20240409,140100,837175350,24450,24450,24450,24450,23
20240409,140000,836613000,24450,24450,24450,24450,4
20240409,135900,836515200,24450,24450,24450,24450,4
20240409,135800,836417400,24450,24450,24450,24450,4
20240409,135700,836319600,24400,24400,24400,24400,95
20240409,135600,834001600,24400,24450,24450,24400,129
20240409,135500,830848550,24450,24400,24450,24400,7
20240409,135400,830677450,24450,24450,24450,24450,6
20240409,135300,830530750,24450,24450,24450,24450,11
20240409,135200,830261800,24450,24450,24450,24400,532
20240409,135100,817280900,24450,24400,24450,24400,150
20240409,135000,813620800,24450,24450,24450,24450,3
20240409,134900,813547450,24450,24450,24450,24450,3
20240409,134800,813474100,24450,24450,24450,24450,1
20240409,134700,813449650,24450,24450,24450,24450,2
20240409,134600,813400750,24400,24450,24450,24400,46
20240409,134500,812278050,24450,24450,24450,24450,107
20240409,134400,809661900,24450,24450,24450,24450,3
20240409,134300,809588550,24450,24400,24450,24400,4
20240409,134200,809490800,24400,24450,24450,24400,38
20240409,134100,808562450,24450,24400,24450,24400,3
20240409,134000,808489150,24450,24450,24450,24450,10
20240409,133900,808244650,24450,24450,24450,24450,398
20240409,133800,798513550,24450,24450,24450,24450,210
20240409,133700,793379050,24450,24450,24450,24450,695
20240409,133600,776386300,24450,24400,24450,24400,15
20240409,133500,776020050,24400,24450,24450,24400,3
20240409,133400,775946750,24450,24450,24450,24400,12
20240409,133300,775653850,24450,24450,24450,24450,3
20240409,133200,775580500,24400,24400,24450,24400,41
20240409,133100,774579950,24450,24450,24450,24450,3
20240409,133000,774506600,24400,24400,24450,24400,30
20240409,132900,773774550,24450,24450,24450,24400,15
20240409,132800,773408350,24450,24450,24450,24450,2
20240409,132700,773359450,24400,24450,24450,24400,23
20240409,132600,772798100,24450,24450,24450,24450,1
20240409,132500,772773650,24450,24450,24450,24450,12
20240409,132400,772480250,24450,24450,24450,24450,3
20240409,132300,772406900,24450,24450,24450,24450,4
20240409,132200,772309100,24450,24450,24450,24450,7
20240409,132100,772137950,24450,24450,24450,24450,12
20240409,132000,771844550,24450,24450,24450,24450,3
20240409,131900,771771200,24450,24450,24450,24450,2
20240409,131800,771722300,24450,24450,24450,24450,3
20240409,131700,771648950,24450,24450,24450,24450,7
20240409,131600,771477800,24450,24450,24450,24450,4
20240409,131500,771380000,24450,24450,24450,24450,9
20240409,131400,771159950,24450,24450,24450,24450,4
20240409,131300,771062150,24450,24450,24450,24450,22
20240409,131200,770524250,24400,24400,24400,24400,2
20240409,131100,770475450,24450,24400,24450,24400,76
20240409,131000,768618350,24400,24400,24450,24400,25
20240409,130900,768008100,24450,24450,24450,24450,35
20240409,130800,767152350,24450,24450,24450,24450,301
20240409,130700,759792900,24450,24400,24450,24400,113
20240409,130600,757035550,24450,24400,24450,24400,10
20240409,130500,756791350,24450,24450,24450,24450,3
20240409,130400,756718000,24450,24450,24450,24450,10
20240409,130300,756473500,24400,24400,24400,24400,3
20240409,130200,756400300,24450,24450,24450,24450,3
20240409,130100,756326950,24400,24450,24450,24400,167
20240409,130000,752252000,24450,24450,24450,24400,396
20240409,125900,742589200,24450,24450,24450,24450,11
20240409,125800,742320250,24450,24450,24450,24450,53
20240409,125700,741024400,24450,24450,24450,24450,3
20240409,125600,740951050,24450,24450,24450,24450,54
20240409,125500,739630750,24450,24450,24450,24450,3
20240409,125400,739557400,24400,24450,24450,24400,111
20240409,125300,736848450,24450,24450,24450,24450,103
20240409,125200,734330100,24450,24450,24450,24450,3
20240409,125100,734256750,24450,24450,24450,24450,4
20240409,125000,734158950,24450,24450,24450,24450,1
20240409,124900,734134500,24450,24450,24450,24450,3
20240409,124800,734061150,24400,24450,24450,24400,2
20240409,124700,734012300,24400,24400,24400,24400,369
20240409,124600,725008700,24400,24400,24400,24350,181
20240409,124500,720600800,24400,24400,24400,24400,11
20240409,124400,720332400,24400,24400,24400,24400,34
20240409,124300,719502800,24400,24400,24400,24400,14
20240409,124200,719161200,24400,24400,24400,24400,212
20240409,124100,713988400,24400,24400,24400,24400,3
20240409,124000,713915200,24400,24400,24400,24400,4
20240409,123900,713817600,24400,24400,24400,24400,2
20240409,123800,713768800,24400,24400,24400,24400,5
20240409,123700,713646800,24400,24350,24400,24350,54
20240409,123600,712329300,24400,24400,24400,24400,17
20240409,123500,711914500,24400,24400,24400,24400,102
20240409,123400,709425700,24350,24400,24400,24350,4
20240409,123300,709328150,24400,24400,24400,24400,21
20240409,123200,708815750,24400,24450,24450,24400,2786
20240409,123100,640836600,24400,24400,24400,24400,10
20240409,123000,640592600,24450,24450,24450,24400,129
20240409,122900,637444550,24450,24450,24450,24450,3
20240409,122800,637371200,24450,24450,24450,24450,5
20240409,122700,637248950,24450,24450,24450,24450,1
20240409,122600,637224500,24450,24450,24450,24450,5
20240409,122500,637102250,24450,24450,24450,24450,5
20240409,122400,636980000,24450,24450,24450,24450,4
20240409,122300,636882200,24450,24450,24450,24450,3
20240409,122200,636808850,24400,24450,24450,24400,2
20240409,122100,636760000,24450,24400,24450,24400,6
20240409,122000,636613550,24400,24450,24450,24400,27
20240409,121900,635954600,24450,24450,24450,24450,3
20240409,121800,635881250,24450,24450,24450,24450,2
20240409,121700,635832350,24450,24450,24450,24450,12
20240409,121600,635538950,24450,24450,24450,24450,4
20240409,121500,635441150,24450,24450,24450,24450,3
20240409,121400,635367800,24450,24450,24450,24450,4
20240409,121300,635270000,24400,24450,24450,24400,150
20240409,121200,631607500,24450,24400,24450,24400,70
20240409,121100,629899450,24400,24400,24400,24400,3
20240409,121000,629826250,24400,24400,24400,24400,4
20240409,120900,629728650,24400,24400,24400,24400,35
20240409,120800,628874650,24400,24400,24400,24400,13
20240409,120700,628557450,24400,24400,24400,24400,13
20240409,120600,628240250,24400,24400,24450,24400,167
20240409,120500,624165400,24400,24400,24400,24400,374
20240409,120400,615039800,24400,24400,24400,24400,501
20240409,120300,602815400,24400,24400,24400,24400,13
20240409,120200,602498200,24400,24400,24400,24400,13
20240409,120100,602181000,24350,24400,24450,24350,707
20240409,120000,584965050,24400,24400,24400,24400,705
20240409,115900,567763050,24400,24400,24400,24400,1
20240409,115800,567738650,24350,24400,24400,24350,706
20240409,115700,550547300,24400,24350,24400,24350,62
20240409,115600,549037500,24400,24400,24400,24400,38
20240409,115500,548110300,24350,24350,24350,24350,1
20240409,115400,548085950,24400,24400,24400,24400,3
20240409,115300,548012750,24450,24450,24450,24450,2
20240409,115200,547963850,24400,24450,24450,24400,40
20240409,115100,546987750,24450,24450,24450,24450,2
20240409,115000,546938850,24450,24400,24450,24400,46
20240409,114900,545816400,24400,24400,24400,24350,8
20240409,114800,545621400,24350,24400,24400,24350,132
20240409,114700,542401100,24400,24400,24400,24400,4
20240409,114600,542303500,24400,24400,24400,24400,2
20240409,114500,542254700,24400,24400,24400,24400,3
20240409,114400,542181500,24400,24400,24400,24400,2
20240409,114300,542132700,24400,24400,24400,24400,7
20240409,114200,541961900,24400,24400,24400,24400,43
20240409,114100,540912700,24400,24400,24400,24400,24
20240409,114000,540327100,24400,24400,24400,24400,3
20240409,113900,540253900,24400,24400,24400,24400,46
20240409,113800,539131500,24400,24400,24400,24400,2
20240409,113700,539082700,24400,24400,24400,24400,6
20240409,113600,538936300,24400,24400,24400,24400,34
20240409,113500,538106700,24400,24400,24400,24400,676
20240409,113400,521612300,24450,24450,24450,24450,5
20240409,113300,521490050,24400,24450,24450,24400,35
20240409,113200,520635600,24450,24450,24450,24450,1
20240409,113100,520611150,24400,24450,24450,24400,121
20240409,113000,517658150,24450,24450,24450,24450,3
20240409,112900,517584800,24450,24450,24450,24450,9
20240409,112800,517364750,24450,24450,24450,24450,2
20240409,112700,517315850,24450,24450,24450,24450,4
20240409,112600,517218050,24450,24450,24450,24450,2
20240409,112500,517169150,24450,24450,24450,24450,8
20240409,112400,516973550,24450,24450,24450,24450,3
20240409,112300,516900200,24450,24450,24450,24450,1
20240409,112200,516875750,24450,24450,24450,24450,3
20240409,112100,516802400,24450,24400,24450,24400,92
20240409,112000,514557500,24450,24450,24450,24450,3
20240409,111900,514484150,24450,24450,24450,24450,6
20240409,111800,514337450,24450,24450,24450,24450,4
20240409,111700,514239650,24450,24400,24450,24400,201
20240409,111600,509335200,24450,24450,24450,24450,5
20240409,111500,509212950,24450,24450,24450,24450,3
20240409,111400,509139600,24450,24450,24450,24450,3
20240409,111300,509066250,24450,24450,24450,24400,4
20240409,111200,508968550,24450,24450,24450,24450,3
20240409,111100,508895200,24450,24450,24450,24450,43
20240409,111000,507843850,24400,24450,24450,24400,8
20240409,110900,507648450,24450,24450,24450,24450,23
20240409,110800,507086100,24450,24450,24450,24450,1
20240409,110700,507061650,24400,24400,24400,24400,435
20240409,110600,496447650,24350,24400,24400,24350,117
20240409,110500,493597850,24400,24400,24400,24400,109
20240409,110400,490938250,24400,24400,24400,24400,8
20240409,110300,490743050,24400,24400,24400,24350,106
20240409,110200,488159150,24400,24400,24400,24400,10
20240409,110100,487915150,24400,24400,24400,24400,4
20240409,110000,487817550,24350,24400,24400,24350,307
20240409,105900,480341900,24400,24400,24400,24350,49
20240409,105800,479147800,24400,24400,24400,24400,10
20240409,105700,478903800,24400,24400,24400,24400,0
20240409,105600,478903800,24400,24400,24400,24400,4
20240409,105500,478806200,24400,24400,24400,24400,0
20240409,105400,478806200,24400,24400,24400,24400,270
20240409,105300,472218200,24400,24400,24400,24400,1327
20240409,105200,439839400,24400,24400,24400,24400,50
20240409,105100,438619400,24400,24400,24400,24400,18
20240409,105000,438180200,24450,24450,24450,24450,1
20240409,104900,438155750,24400,24400,24400,24400,0
20240409,104800,438155750,24400,24450,24450,24400,68
20240409,104700,436496150,24450,24450,24450,24450,10
20240409,104600,436251650,24450,24450,24450,24450,87
20240409,104500,434124500,24450,24450,24450,24450,2
20240409,104400,434075600,24450,24400,24450,24400,621
20240409,104300,418893200,24450,24450,24450,24450,123
20240409,104200,415885850,24450,24400,24450,24400,1042
20240409,104100,390411050,24450,24450,24450,24450,0
20240409,104000,390411050,24450,24450,24450,24450,6
20240409,103900,390264350,24450,24400,24450,24400,278
20240409,103800,383481100,24400,24400,24400,24400,17
20240409,103700,383066300,24400,24400,24400,24400,26
20240409,103600,382431900,24400,24400,24400,24400,18
20240409,103500,381992700,24400,24400,24400,24400,18
20240409,103400,381553500,24400,24400,24400,24400,0
20240409,103300,381553500,24400,24400,24400,24400,119
20240409,103200,378649900,24400,24400,24400,24400,47
20240409,103100,377503100,24400,24400,24400,24400,20
20240409,103000,377015100,24450,24400,24450,24400,165
20240409,102900,372988600,24450,24450,24450,24450,11
20240409,102800,372719650,24400,24400,24400,24400,1
20240409,102700,372695250,24400,24400,24400,24400,196
20240409,102600,367912850,24400,24450,24450,24400,49
20240409,102500,366716900,24450,24450,24450,24450,15
20240409,102400,366350150,24450,24450,24450,24450,0
20240409,102300,366350150,24450,24450,24450,24450,10
20240409,102200,366105650,24450,24450,24450,24450,1
20240409,102100,366081200,24450,24450,24450,24450,3
20240409,102000,366007850,24450,24450,24450,24450,1
20240409,101900,365983400,24450,24450,24450,24450,305
20240409,101800,358526150,24450,24450,24450,24450,81
20240409,101700,356545700,24450,24450,24450,24450,9
20240409,101600,356325650,24450,24450,24450,24450,312
20240409,101500,348697250,24450,24450,24450,24450,424
20240409,101400,338330450,24450,24450,24450,24450,532
20240409,101300,325323050,24450,24450,24450,24450,8
20240409,101200,325127450,24450,24450,24500,24450,43
20240409,101100,324075950,24450,24450,24450,24450,0
20240409,101000,324075950,24450,24450,24450,24450,11
20240409,100900,323807000,24450,24450,24500,24450,107
20240409,100800,321190650,24550,24550,24550,24550,0
20240409,100700,321190650,24550,24550,24550,24550,1
20240409,100600,321166100,24500,24500,24500,24500,0
20240409,100500,321166100,24500,24500,24500,24500,51
20240409,100400,319916600,24500,24500,24500,24500,0
20240409,100300,319916600,24500,24500,24550,24500,771
20240409,100200,301017550,24500,24500,24500,24450,12
20240409,100100,300724050,24500,24500,24500,24500,10
20240409,100000,300479050,24500,24500,24500,24500,3
20240409,095900,300405550,24500,24450,24500,24450,424
20240409,095800,290038650,24450,24450,24450,24400,202
20240409,095700,285099800,24400,24400,24400,24400,0
20240409,095600,285099800,24400,24400,24400,24400,209
20240409,095500,280000200,24400,24400,24400,24400,13
20240409,095400,279683000,24450,24450,24450,24350,1482
20240409,095300,243523150,24450,24500,24500,24450,1061
20240409,095200,217580550,24500,24500,24500,24500,113
20240409,095100,214812050,24500,24500,24500,24500,6
20240409,095000,214665050,24500,24500,24500,24500,8
20240409,094900,214469050,24500,24500,24500,24500,10
20240409,094800,214224050,24450,24450,24450,24450,20
20240409,094700,213735050,24500,24500,24500,24500,19
20240409,094600,213269550,24500,24500,24500,24500,35
20240409,094500,212412050,24500,24500,24500,24500,10
20240409,094400,212167050,24550,24500,24550,24500,590
20240409,094300,197702050,24500,24550,24550,24500,125
20240409,094200,194638300,24550,24500,24550,24500,89
20240409,094100,192457700,24500,24450,24500,24450,12
20240409,094000,192163750,24500,24500,24550,24500,609
20240409,093900,177243200,24550,24500,24550,24500,208
20240409,093800,172146950,24500,24550,24550,24500,11
20240409,093700,171877000,24550,24550,24550,24500,313
20240409,093600,164208150,24550,24550,24550,24500,501
20240409,093500,151928350,24550,24550,24600,24550,1035
20240409,093400,126518850,24600,24600,24600,24600,6
20240409,093300,126371250,24600,24600,24600,24600,13
20240409,093200,126051450,24550,24600,24600,24550,29
20240409,093100,125339300,24600,24600,24600,24550,112
20240409,093000,122589100,24600,24650,24650,24600,223
20240409,092900,117103250,24650,24650,24650,24650,1
20240409,092800,117078600,24650,24650,24650,24650,100
20240409,092700,114613600,24650,24650,24650,24650,0
20240409,092600,114613600,24650,24650,24650,24650,127
20240409,092500,111483050,24600,24650,24650,24600,49
20240409,092400,110277200,24650,24650,24650,24600,218
20240409,092300,104911800,24650,24650,24650,24650,170
20240409,092200,100721300,24650,24600,24650,24600,204
20240409,092100,95702700,24650,24600,24650,24600,41
20240409,092000,94693050,24650,24650,24650,24650,49
20240409,091900,93485200,24650,24650,24650,24650,47
20240409,091800,92326650,24650,24650,24650,24600,28
20240409,091700,91637450,24650,24700,24700,24650,416
20240409,091600,81382550,24700,24650,24700,24600,126
20240409,091500,78276550,24650,24600,24650,24600,33
20240409,091400,77463700,24600,24600,24600,24600,300
20240409,091300,70083700,24600,24600,24600,24600,5
20240409,091200,69960700,24550,24550,24600,24550,335
20240409,091100,61736400,24550,24550,24600,24550,87
20240409,091000,59600500,24550,24550,24550,24550,0
20240409,090900,59600500,24550,24550,24550,24550,511
20240409,090800,47055450,24600,24550,24600,24550,96
20240409,090700,44697350,24550,24550,24550,24550,70
20240409,090600,42978850,24550,24550,24550,24550,160
20240409,090500,39050850,24550,24550,24550,24550,120
20240409,090400,36104850,24550,24550,24550,24550,5
20240409,090300,35982100,24550,24550,24550,24500,278
20240409,090200,29157650,24550,24550,24550,24550,50
20240409,090100,27930150,24550,24550,24550,24550,0
20240409,090000,27930150,24550,24500,24550,24500,1140