KissMeData/099320/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,195000,4419022950,42350,42350,42350,42350,808
20240409,194900,4419022950,42350,42350,42350,42350,0
20240409,194800,4419022950,42350,42350,42350,42350,0
20240409,194700,4419022950,42350,42350,42350,42350,0
20240409,194600,4419022950,42350,42350,42350,42350,0
20240409,194500,4419022950,42350,42350,42350,42350,0
20240409,194400,4419022950,42350,42350,42350,42350,0
20240409,194300,4419022950,42350,42350,42350,42350,0
20240409,194200,4419022950,42350,42350,42350,42350,0
20240409,194100,4419022950,42350,42350,42350,42350,0
20240409,194000,4419022950,42350,42350,42350,42350,0
20240409,193900,4419022950,42350,42350,42350,42350,0
20240409,193800,4419022950,42350,42350,42350,42350,0
20240409,193700,4419022950,42350,42350,42350,42350,0
20240409,193600,4419022950,42350,42350,42350,42350,0
20240409,193500,4419022950,42350,42350,42350,42350,0
20240409,193400,4419022950,42350,42350,42350,42350,0
20240409,193300,4419022950,42350,42350,42350,42350,0
20240409,193200,4419022950,42350,42350,42350,42350,0
20240409,193100,4419022950,42350,42350,42350,42350,0
20240409,193000,4419022950,42350,42350,42350,42350,0
20240409,192900,4419022950,42350,42350,42350,42350,0
20240409,192800,4419022950,42350,42350,42350,42350,0
20240409,192700,4419022950,42350,42350,42350,42350,0
20240409,192600,4419022950,42350,42350,42350,42350,0
20240409,192500,4419022950,42350,42350,42350,42350,0
20240409,192400,4419022950,42350,42350,42350,42350,0
20240409,192300,4419022950,42350,42350,42350,42350,0
20240409,192200,4419022950,42350,42350,42350,42350,0
20240409,192100,4419022950,42350,42350,42350,42350,0
20240409,192000,4419022950,42350,42350,42350,42350,808
20240409,191900,4419022950,42350,42350,42350,42350,0
20240409,191800,4419022950,42350,42350,42350,42350,0
20240409,191700,4419022950,42350,42350,42350,42350,0
20240409,191600,4419022950,42350,42350,42350,42350,0
20240409,191500,4419022950,42350,42350,42350,42350,0
20240409,191400,4419022950,42350,42350,42350,42350,0
20240409,191300,4419022950,42350,42350,42350,42350,0
20240409,191200,4419022950,42350,42350,42350,42350,0
20240409,191100,4419022950,42350,42350,42350,42350,0
20240409,191000,4419022950,42350,42350,42350,42350,0
20240409,190900,4419022950,42350,42350,42350,42350,0
20240409,190800,4419022950,42350,42350,42350,42350,0
20240409,190700,4419022950,42350,42350,42350,42350,0
20240409,190600,4419022950,42350,42350,42350,42350,0
20240409,190500,4419022950,42350,42350,42350,42350,0
20240409,190400,4419022950,42350,42350,42350,42350,0
20240409,190300,4419022950,42350,42350,42350,42350,0
20240409,190200,4419022950,42350,42350,42350,42350,0
20240409,190100,4419022950,42350,42350,42350,42350,0
20240409,190000,4419022950,42350,42350,42350,42350,0
20240409,185900,4419022950,42350,42350,42350,42350,0
20240409,185800,4419022950,42350,42350,42350,42350,0
20240409,185700,4419022950,42350,42350,42350,42350,0
20240409,185600,4419022950,42350,42350,42350,42350,0
20240409,185500,4419022950,42350,42350,42350,42350,0
20240409,185400,4419022950,42350,42350,42350,42350,0
20240409,185300,4419022950,42350,42350,42350,42350,0
20240409,185200,4419022950,42350,42350,42350,42350,0
20240409,185100,4419022950,42350,42350,42350,42350,0
20240409,185000,4419022950,42350,42350,42350,42350,808
20240409,184900,4419022950,42350,42350,42350,42350,0
20240409,184800,4419022950,42350,42350,42350,42350,0
20240409,184700,4419022950,42350,42350,42350,42350,0
20240409,184600,4419022950,42350,42350,42350,42350,0
20240409,184500,4419022950,42350,42350,42350,42350,0
20240409,184400,4419022950,42350,42350,42350,42350,0
20240409,184300,4419022950,42350,42350,42350,42350,0
20240409,184200,4419022950,42350,42350,42350,42350,0
20240409,184100,4419022950,42350,42350,42350,42350,0
20240409,184000,4419022950,42350,42350,42350,42350,0
20240409,183900,4419022950,42350,42350,42350,42350,0
20240409,183800,4419022950,42350,42350,42350,42350,0
20240409,183700,4419022950,42350,42350,42350,42350,0
20240409,183600,4419022950,42350,42350,42350,42350,0
20240409,183500,4419022950,42350,42350,42350,42350,0
20240409,183400,4419022950,42350,42350,42350,42350,0
20240409,183300,4419022950,42350,42350,42350,42350,0
20240409,183200,4419022950,42350,42350,42350,42350,0
20240409,183100,4419022950,42350,42350,42350,42350,0
20240409,183000,4419022950,42350,42350,42350,42350,0
20240409,182900,4419022950,42350,42350,42350,42350,0
20240409,182800,4419022950,42350,42350,42350,42350,0
20240409,182700,4419022950,42350,42350,42350,42350,0
20240409,182600,4419022950,42350,42350,42350,42350,0
20240409,182500,4419022950,42350,42350,42350,42350,0
20240409,182400,4419022950,42350,42350,42350,42350,0
20240409,182300,4419022950,42350,42350,42350,42350,0
20240409,182200,4419022950,42350,42350,42350,42350,0
20240409,182100,4419022950,42350,42350,42350,42350,0
20240409,182000,4419022950,42350,42350,42350,42350,808
20240409,181900,4419022950,42350,42350,42350,42350,0
20240409,181800,4419022950,42350,42350,42350,42350,0
20240409,181700,4419022950,42350,42350,42350,42350,0
20240409,181600,4419022950,42350,42350,42350,42350,0
20240409,181500,4419022950,42350,42350,42350,42350,0
20240409,181400,4419022950,42350,42350,42350,42350,0
20240409,181300,4419022950,42350,42350,42350,42350,0
20240409,181200,4419022950,42350,42350,42350,42350,0
20240409,181100,4419022950,42350,42350,42350,42350,0
20240409,181000,4419022950,42350,42350,42350,42350,0
20240409,180900,4419022950,42350,42350,42350,42350,0
20240409,180800,4419022950,42350,42350,42350,42350,0
20240409,180700,4419022950,42350,42350,42350,42350,0
20240409,180600,4419022950,42350,42350,42350,42350,0
20240409,180500,4419022950,42350,42350,42350,42350,0
20240409,180400,4419022950,42350,42350,42350,42350,0
20240409,180300,4419022950,42350,42350,42350,42350,0
20240409,180200,4419022950,42350,42350,42350,42350,0
20240409,180100,4419022950,42350,42350,42350,42350,0
20240409,180000,4419022950,42350,42350,42350,42350,0
20240409,175900,4419022950,42350,42350,42350,42350,0
20240409,175800,4419022950,42350,42350,42350,42350,0
20240409,175700,4419022950,42350,42350,42350,42350,0
20240409,175600,4419022950,42350,42350,42350,42350,0
20240409,175500,4419022950,42350,42350,42350,42350,0
20240409,175400,4419022950,42350,42350,42350,42350,0
20240409,175300,4419022950,42350,42350,42350,42350,0
20240409,175200,4419022950,42350,42350,42350,42350,0
20240409,175100,4419022950,42350,42350,42350,42350,0
20240409,175000,4419022950,42350,42350,42350,42350,808
20240409,174900,4419022950,42350,42350,42350,42350,0
20240409,174800,4419022950,42350,42350,42350,42350,0
20240409,174700,4419022950,42350,42350,42350,42350,0
20240409,174600,4419022950,42350,42350,42350,42350,0
20240409,174500,4419022950,42350,42350,42350,42350,0
20240409,174400,4419022950,42350,42350,42350,42350,0
20240409,174300,4419022950,42350,42350,42350,42350,0
20240409,174200,4419022950,42350,42350,42350,42350,0
20240409,174100,4419022950,42350,42350,42350,42350,0
20240409,174000,4419022950,42350,42350,42350,42350,0
20240409,173900,4419022950,42350,42350,42350,42350,0
20240409,173800,4419022950,42350,42350,42350,42350,0
20240409,173700,4419022950,42350,42350,42350,42350,0
20240409,173600,4419022950,42350,42350,42350,42350,0
20240409,173500,4419022950,42350,42350,42350,42350,0
20240409,173400,4419022950,42350,42350,42350,42350,0
20240409,173300,4419022950,42350,42350,42350,42350,0
20240409,173200,4419022950,42350,42350,42350,42350,0
20240409,173100,4419022950,42350,42350,42350,42350,0
20240409,173000,4419022950,42350,42350,42350,42350,0
20240409,172900,4419022950,42350,42350,42350,42350,0
20240409,172800,4419022950,42350,42350,42350,42350,0
20240409,172700,4419022950,42350,42350,42350,42350,0
20240409,172600,4419022950,42350,42350,42350,42350,0
20240409,172500,4419022950,42350,42350,42350,42350,0
20240409,172400,4419022950,42350,42350,42350,42350,0
20240409,172300,4419022950,42350,42350,42350,42350,0
20240409,172200,4419022950,42350,42350,42350,42350,0
20240409,172100,4419022950,42350,42350,42350,42350,0
20240409,172000,4419022950,42350,42350,42350,42350,808
20240409,171900,4419022950,42350,42350,42350,42350,0
20240409,171800,4419022950,42350,42350,42350,42350,0
20240409,171700,4419022950,42350,42350,42350,42350,0
20240409,171600,4419022950,42350,42350,42350,42350,0
20240409,171500,4419022950,42350,42350,42350,42350,0
20240409,171400,4419022950,42350,42350,42350,42350,0
20240409,171300,4419022950,42350,42350,42350,42350,0
20240409,171200,4419022950,42350,42350,42350,42350,0
20240409,171100,4419022950,42350,42350,42350,42350,0
20240409,171000,4419022950,42350,42350,42350,42350,0
20240409,170900,4419022950,42350,42350,42350,42350,0
20240409,170800,4419022950,42350,42350,42350,42350,0
20240409,170700,4419022950,42350,42350,42350,42350,0
20240409,170600,4419022950,42350,42350,42350,42350,0
20240409,170500,4419022950,42350,42350,42350,42350,0
20240409,170400,4419022950,42350,42350,42350,42350,0
20240409,170300,4419022950,42350,42350,42350,42350,0
20240409,170200,4419022950,42350,42350,42350,42350,0
20240409,170100,4419022950,42350,42350,42350,42350,0
20240409,170000,4419022950,42350,42350,42350,42350,0
20240409,165900,4419022950,42350,42350,42350,42350,0
20240409,165800,4419022950,42350,42350,42350,42350,0
20240409,165700,4419022950,42350,42350,42350,42350,0
20240409,165600,4419022950,42350,42350,42350,42350,0
20240409,165500,4419022950,42350,42350,42350,42350,0
20240409,165400,4419022950,42350,42350,42350,42350,0
20240409,165300,4419022950,42350,42350,42350,42350,0
20240409,165200,4419022950,42350,42350,42350,42350,0
20240409,165100,4419022950,42350,42350,42350,42350,0
20240409,165000,4419022950,42350,42350,42350,42350,808
20240409,164900,4419022950,42350,42350,42350,42350,0
20240409,164800,4419022950,42350,42350,42350,42350,0
20240409,164700,4419022950,42350,42350,42350,42350,0
20240409,164600,4419022950,42350,42350,42350,42350,0
20240409,164500,4419022950,42350,42350,42350,42350,0
20240409,164400,4419022950,42350,42350,42350,42350,0
20240409,164300,4419022950,42350,42350,42350,42350,0
20240409,164200,4419022950,42350,42350,42350,42350,0
20240409,164100,4419022950,42350,42350,42350,42350,0
20240409,164000,4419022950,42350,42350,42350,42350,0
20240409,163900,4419022950,42350,42350,42350,42350,0
20240409,163800,4419022950,42350,42350,42350,42350,0
20240409,163700,4419022950,42350,42350,42350,42350,0
20240409,163600,4419022950,42350,42350,42350,42350,0
20240409,163500,4419022950,42350,42350,42350,42350,0
20240409,163400,4419022950,42350,42350,42350,42350,0
20240409,163300,4419022950,42350,42350,42350,42350,0
20240409,163200,4419022950,42350,42350,42350,42350,0
20240409,163100,4419022950,42350,42350,42350,42350,0
20240409,163000,4419022950,42350,42350,42350,42350,0
20240409,162900,4419022950,42350,42350,42350,42350,0
20240409,162800,4419022950,42350,42350,42350,42350,0
20240409,162700,4419022950,42350,42350,42350,42350,0
20240409,162600,4419022950,42350,42350,42350,42350,0
20240409,162500,4419022950,42350,42350,42350,42350,0
20240409,162400,4419022950,42350,42350,42350,42350,0
20240409,162300,4419022950,42350,42350,42350,42350,0
20240409,162200,4419022950,42350,42350,42350,42350,0
20240409,162100,4419022950,42350,42350,42350,42350,0
20240409,162000,4419022950,42350,42350,42350,42350,808
20240409,161900,4419022950,42350,42350,42350,42350,0
20240409,161800,4419022950,42350,42350,42350,42350,0
20240409,161700,4419022950,42350,42350,42350,42350,0
20240409,161600,4419022950,42350,42350,42350,42350,0
20240409,161500,4419022950,42350,42350,42350,42350,0
20240409,161400,4419022950,42350,42350,42350,42350,0
20240409,161300,4419022950,42350,42350,42350,42350,0
20240409,161200,4419022950,42350,42350,42350,42350,0
20240409,161100,4419022950,42350,42350,42350,42350,0
20240409,161000,4419022950,42350,42350,42350,42350,0
20240409,160900,4419022950,42350,42350,42350,42350,0
20240409,160800,4419022950,42350,42350,42350,42350,0
20240409,160700,4419022950,42350,42350,42350,42350,0
20240409,160600,4419022950,42350,42350,42350,42350,0
20240409,160500,4419022950,42350,42350,42350,42350,0
20240409,160400,4419022950,42350,42350,42350,42350,0
20240409,160300,4419022950,42350,42350,42350,42350,0
20240409,160200,4419022950,42350,42350,42350,42350,0
20240409,160100,4419022950,42350,42350,42350,42350,0
20240409,160000,4419022950,42350,42350,42350,42350,0
20240409,155900,4419022950,42350,42350,42350,42350,0
20240409,155800,4419022950,42350,42350,42350,42350,0
20240409,155700,4419022950,42350,42350,42350,42350,0
20240409,155600,4419022950,42350,42350,42350,42350,0
20240409,155500,4419022950,42350,42350,42350,42350,0
20240409,155400,4419022950,42350,42350,42350,42350,0
20240409,155300,4419022950,42350,42350,42350,42350,0
20240409,155200,4419022950,42350,42350,42350,42350,0
20240409,155100,4419022950,42350,42350,42350,42350,0
20240409,155000,4419022950,42350,42350,42350,42350,808
20240409,154900,4419022950,42350,42350,42350,42350,0
20240409,154800,4419022950,42350,42350,42350,42350,0
20240409,154700,4419022950,42350,42350,42350,42350,0
20240409,154600,4419022950,42350,42350,42350,42350,0
20240409,154500,4419022950,42350,42350,42350,42350,0
20240409,154400,4419022950,42350,42350,42350,42350,0
20240409,154300,4419022950,42350,42350,42350,42350,0
20240409,154200,4419022950,42350,42350,42350,42350,0
20240409,154100,4419022950,42350,42350,42350,42350,0
20240409,154000,4419022950,42350,42350,42350,42350,0
20240409,153900,4419022950,42350,42350,42350,42350,0
20240409,153800,4419022950,42350,42350,42350,42350,0
20240409,153700,4419022950,42350,42350,42350,42350,0
20240409,153600,4419022950,42350,42350,42350,42350,0
20240409,153500,4419022950,42350,42350,42350,42350,0
20240409,153400,4419022950,42350,42350,42350,42350,0
20240409,153300,4419022950,42350,42350,42350,42350,0
20240409,153200,4419022950,42350,42350,42350,42350,0
20240409,153100,4419022950,42350,42350,42350,42350,0
20240409,153000,4419022950,42350,42350,42350,42350,808
20240409,152900,4384804150,42100,42100,42100,42100,0
20240409,152800,4384804150,42100,42100,42100,42100,0
20240409,152700,4384804150,42100,42100,42100,42100,0
20240409,152600,4384804150,42100,42100,42100,42100,0
20240409,152500,4384804150,42100,42100,42100,42100,0
20240409,152400,4384804150,42100,42100,42100,42100,0
20240409,152300,4384804150,42100,42100,42100,42100,0
20240409,152200,4384804150,42100,42100,42100,42100,0
20240409,152100,4384804150,42100,42100,42100,42100,0
20240409,152000,4384804150,42100,42100,42100,42100,0
20240409,151900,4384804150,42100,42200,42200,42100,255
20240409,151800,4374061400,42200,42100,42200,42100,293
20240409,151700,4361719700,42150,42150,42150,42150,353
20240409,151600,4346840750,42150,42150,42200,42150,98
20240409,151500,4342709750,42200,42200,42250,42200,209
20240409,151400,4333889800,42200,42050,42200,42050,157
20240409,151300,4327269150,42000,42100,42150,42000,351
20240409,151200,4312509600,42100,42150,42150,42050,307
20240409,151100,4299584350,42200,42200,42200,42150,67
20240409,151000,4296758450,42200,42200,42200,42100,121
20240409,150900,4291657850,42200,42150,42200,42150,15
20240409,150800,4291025150,42200,42100,42250,42100,92
20240409,150700,4287145650,42100,42250,42300,42100,36
20240409,150600,4285629000,42000,42150,42150,42000,28
20240409,150500,4284451100,42100,42250,42250,42100,80
20240409,150400,4281080950,42250,42300,42300,42150,208
20240409,150300,4272306250,42350,42350,42350,42300,74
20240409,150200,4269175650,42300,42300,42300,42300,50
20240409,150100,4267060650,42300,42350,42400,42300,30
20240409,150000,4265790450,42350,42350,42450,42300,438
20240409,145900,4247247350,42350,42050,42350,42050,1345
20240409,145800,4190560850,42000,41900,42000,41900,612
20240409,145700,4164884950,41900,41850,41900,41800,277
20240409,145600,4153296300,41850,41900,41900,41850,4
20240409,145500,4153128750,41900,41900,41900,41900,5
20240409,145400,4152919250,41850,41900,41900,41850,82
20240409,145300,4149484250,41850,41850,41850,41850,16
20240409,145200,4148814650,41900,41950,41950,41900,43
20240409,145100,4147012050,41900,41900,41900,41850,169
20240409,145000,4139931000,41850,41900,41900,41850,43
20240409,144900,4138131350,41900,41850,41900,41850,197
20240409,144800,4129882300,41850,41800,41850,41800,70
20240409,144700,4126953650,41800,41750,41850,41750,13
20240409,144600,4126410250,41900,41900,41900,41750,2390
20240409,144500,4026534100,41900,41850,41900,41850,12
20240409,144400,4026031350,41900,41900,41900,41850,249
20240409,144300,4015607250,41850,41850,41900,41850,279
20240409,144200,4003930400,41850,41850,41900,41850,267
20240409,144100,3992756000,41850,41950,41950,41850,745
20240409,144000,3961540500,41950,41950,41950,41900,346
20240409,143900,3947025900,42000,41950,42000,41950,52
20240409,143800,3944844300,41950,42000,42000,41950,225
20240409,143700,3935402950,42000,41950,42000,41950,5
20240409,143600,3935193000,42000,42000,42000,42000,1
20240409,143500,3935151000,42000,42050,42050,42000,155
20240409,143400,3928640350,42050,42050,42050,42050,36
20240409,143300,3927126550,42000,42050,42050,42000,11
20240409,143200,3926664300,42050,41950,42050,41950,126
20240409,143100,3921372250,42000,41950,42000,41950,8
20240409,143000,3921036500,41950,41950,42000,41950,63
20240409,142900,3918393450,41950,41950,41950,41950,81
20240409,142800,3914995500,41950,41950,41950,41950,211
20240409,142700,3906144050,41950,41950,41950,41950,22
20240409,142600,3905221150,42050,42000,42050,41950,16
20240409,142500,3904549150,41950,41950,41950,41950,45
20240409,142400,3902661400,41950,41950,41950,41950,230
20240409,142300,3893012900,41900,41950,41950,41900,44
20240409,142200,3891167150,41950,42000,42000,41950,577
20240409,142100,3866954950,42000,42050,42050,42000,248
20240409,142000,3856536550,42050,42000,42150,42000,278
20240409,141900,3844856650,42050,42050,42150,42050,527
20240409,141800,3822696100,42100,42150,42150,42100,440
20240409,141700,3804171450,42150,42200,42200,42100,258
20240409,141600,3793295550,42200,42150,42250,42150,226
20240409,141500,3783759500,42300,42300,42300,42300,0
20240409,141400,3783759500,42300,42300,42300,42300,47
20240409,141300,3781771400,42300,42200,42300,42200,102
20240409,141200,3777466500,42200,42250,42250,42200,313
20240409,141100,3764255500,42250,42350,42350,42250,20
20240409,141000,3763409500,42350,42300,42350,42300,27
20240409,140900,3762267250,42300,42300,42300,42300,25
20240409,140800,3761209750,42300,42300,42300,42300,87
20240409,140700,3757529650,42300,42300,42300,42300,2
20240409,140600,3757445050,42350,42300,42350,42250,162
20240409,140500,3750597800,42350,42350,42350,42350,18
20240409,140400,3749835500,42350,42350,42350,42350,145
20240409,140300,3743694750,42350,42250,42350,42250,50
20240409,140200,3741582050,42350,42350,42350,42350,53
20240409,140100,3739337500,42350,42300,42350,42300,114
20240409,140000,3734515150,42250,42250,42250,42250,72
20240409,135900,3731473150,42150,42150,42150,42150,17
20240409,135800,3730756600,42100,42100,42100,42100,72
20240409,135700,3727725400,42100,42100,42100,42100,7
20240409,135600,3727430700,42100,42250,42250,42100,256
20240409,135500,3716614850,42250,42200,42250,42050,456
20240409,135400,3697393200,42250,42300,42300,42100,15
20240409,135300,3696759700,42300,42450,42450,41850,3435
20240409,135200,3552525550,42400,42650,42650,42400,740
20240409,135100,3521068400,42650,42700,42700,42650,553
20240409,135000,3497459750,42900,42700,42900,42700,130
20240409,134900,3491906350,42750,42750,42950,42700,212
20240409,134800,3482843800,42750,42950,42950,42750,653
20240409,134700,3454853650,43000,43050,43050,43000,160
20240409,134600,3447972200,43000,42950,43000,42950,789
20240409,134500,3414075400,42950,42800,43000,42800,442
20240409,134400,3395111200,42800,43000,43000,42800,758
20240409,134300,3362604150,43000,42800,43100,42800,1341
20240409,134200,3304990750,42850,42450,42900,42450,1393
20240409,134100,3245445350,42450,42400,42450,42400,56
20240409,134000,3243070700,42400,42400,42400,42400,58
20240409,133900,3240611500,42400,42300,42400,42300,233
20240409,133800,3230753550,42300,42250,42300,42250,23
20240409,133700,3229780700,42300,42200,42300,42200,122
20240409,133600,3224630400,42200,42250,42250,42200,31
20240409,133500,3223322150,42200,42200,42200,42200,213
20240409,133400,3214333550,42150,42150,42150,42150,8
20240409,133300,3213996350,42150,42150,42150,42100,38
20240409,133200,3212394700,42100,42150,42150,42100,206
20240409,133100,3203720400,42200,42200,42200,42200,1
20240409,133000,3203678200,42150,42150,42150,42150,1
20240409,132900,3203636050,42100,42200,42200,42100,2
20240409,132800,3203551750,42200,42200,42200,42200,0
20240409,132700,3203551750,42200,42200,42200,42200,2
20240409,132600,3203467350,42100,42100,42200,42100,61
20240409,132500,3200898650,42100,42100,42200,42100,277
20240409,132400,3189236400,42100,42100,42100,42100,24
20240409,132300,3188226000,42150,42200,42200,42150,111
20240409,132200,3183545950,42200,42200,42200,42200,2
20240409,132100,3183461550,42200,42200,42200,42200,33
20240409,132000,3182068950,42250,42250,42250,42250,15
20240409,131900,3181435200,42200,42100,42200,42100,237
20240409,131800,3171435400,42150,42200,42200,42150,25
20240409,131700,3170381600,42200,42200,42200,42200,2
20240409,131600,3170297200,42200,42100,42200,42100,116
20240409,131500,3165410850,42250,42100,42250,42100,14
20240409,131400,3164819800,42200,42200,42200,42200,0
20240409,131300,3164819800,42200,42200,42200,42200,0
20240409,131200,3164819800,42200,42200,42200,42200,8
20240409,131100,3164482200,42250,42250,42250,42250,0
20240409,131000,3164482200,42250,42050,42250,42050,2
20240409,130900,3164397900,42050,42050,42050,42050,0
20240409,130800,3164397900,42050,42150,42150,42050,200
20240409,130700,3155984000,42200,42200,42200,42200,2
20240409,130600,3155899600,42150,42150,42150,42150,13
20240409,130500,3155351650,42250,42250,42250,42250,6
20240409,130400,3155098150,42300,42300,42300,42300,64
20240409,130300,3152390950,42300,42200,42300,42200,35
20240409,130200,3150913550,42200,42150,42200,42150,86
20240409,130100,3147284400,42150,42150,42200,42150,39
20240409,130000,3145640500,42150,42100,42150,42100,262
20240409,125900,3134597700,42050,42050,42050,42050,0
20240409,125800,3134597700,42050,42150,42150,42050,15
20240409,125700,3133965600,42150,42150,42150,42150,0
20240409,125600,3133965600,42150,42150,42150,42150,60
20240409,125500,3131436600,42150,42000,42150,42000,147
20240409,125400,3125246850,42100,42100,42100,42050,104
20240409,125300,3120871100,42100,42100,42100,42100,191
20240409,125200,3112830000,42100,42100,42100,42100,24
20240409,125100,3111819600,42100,42100,42100,42100,10
20240409,125000,3111398600,42100,42100,42100,42100,1
20240409,124900,3111356500,42100,42100,42100,42100,8
20240409,124800,3111019700,42100,42100,42100,42100,30
20240409,124700,3109756700,42050,42050,42050,42050,158
20240409,124600,3103112800,42050,42050,42050,42050,0
20240409,124500,3103112800,42050,42050,42050,42050,138
20240409,124400,3097309900,42050,42050,42050,42050,1
20240409,124300,3097267850,42100,42150,42150,42100,102
20240409,124200,3092973600,42150,42150,42150,42150,203
20240409,124100,3084417150,42150,42150,42150,42150,1
20240409,124000,3084375000,42150,42150,42150,42150,20
20240409,123900,3083532000,42150,42150,42150,42150,0
20240409,123800,3083532000,42150,42150,42150,42150,31
20240409,123700,3082225350,42150,42000,42150,42000,130
20240409,123600,3076763550,41950,42000,42000,41950,114
20240409,123500,3071976050,42000,42000,42000,42000,8
20240409,123400,3071640050,42000,41950,42000,41950,233
20240409,123300,3061857350,41950,41950,41950,41900,139
20240409,123200,3056028700,41950,41950,41950,41900,38
20240409,123100,3054435800,41900,41950,41950,41900,317
20240409,123000,3041149100,41950,41950,41950,41900,46
20240409,122900,3039219450,41950,41950,41950,41950,1
20240409,122800,3039177500,41950,41950,41950,41950,64
20240409,122700,3036492700,41950,42000,42000,41950,330
20240409,122600,3022645200,42000,42000,42000,42000,8
20240409,122500,3022309200,42000,42000,42000,42000,25
20240409,122400,3021259200,42000,41950,42000,41950,23
20240409,122300,3020293350,41950,42100,42100,41950,309
20240409,122200,3007315700,42000,42000,42000,42000,0
20240409,122100,3007315700,42000,42000,42000,42000,189
20240409,122000,2999377700,42100,42100,42100,42100,255
20240409,121900,2988642200,42100,42100,42100,42100,0
20240409,121800,2988642200,42100,42100,42100,42100,5
20240409,121700,2988431700,42100,41950,42100,41950,12
20240409,121600,2987928000,42000,42100,42100,42000,534
20240409,121500,2965490800,42100,42050,42100,42050,48
20240409,121400,2963470450,42050,42050,42050,42050,20
20240409,121300,2962629450,42100,42100,42100,42100,0
20240409,121200,2962629450,42100,42100,42100,42100,21
20240409,121100,2961745350,42100,42200,42200,42100,6
20240409,121000,2961492450,42100,42200,42200,42100,22
20240409,120900,2960564650,42200,42200,42200,42200,7
20240409,120800,2960269250,42400,42200,42400,42100,72
20240409,120700,2957235250,42100,42150,42150,42100,31
20240409,120600,2955929150,42450,42150,42450,42150,6
20240409,120500,2955675950,42100,42100,42100,42100,23
20240409,120400,2954707650,42450,42450,42450,42450,7
20240409,120300,2954410500,42450,42400,42450,42400,6
20240409,120200,2954155900,42400,42250,42400,42100,43
20240409,120100,2952343350,42250,42100,42250,42100,5
20240409,120000,2952132700,42050,42050,42050,42050,195
20240409,115900,2943932950,42000,42000,42000,42000,1
20240409,115800,2943890950,42050,42050,42050,42050,3
20240409,115700,2943764800,42000,42000,42000,42000,3
20240409,115600,2943638800,42000,42000,42000,42000,0
20240409,115500,2943638800,42000,41950,42000,41950,318
20240409,115400,2930284400,42000,41900,42000,41900,504
20240409,115300,2909165800,41900,41900,41900,41900,125
20240409,115200,2903928300,41900,41900,41900,41900,75
20240409,115100,2900785800,42000,41850,42000,41850,273
20240409,115000,2889345500,41900,41900,41900,41850,318
20240409,114900,2876024900,41950,42000,42000,41950,252
20240409,114800,2865452750,42000,42050,42050,42000,1347
20240409,114700,2808877150,42050,42050,42050,42050,1
20240409,114600,2808835100,42000,42150,42150,42000,363
20240409,114500,2793577750,42250,42050,42250,42000,335
20240409,114400,2779496300,42100,42050,42100,42000,607
20240409,114300,2753973350,42100,42100,42100,42050,99
20240409,114200,2749805950,42100,42050,42100,42050,125
20240409,114100,2744549450,42050,42100,42150,42050,351
20240409,114000,2729772650,42100,42150,42200,42100,522
20240409,113900,2707779050,42150,42150,42150,42150,13
20240409,113800,2707231100,42150,42200,42200,42150,261
20240409,113700,2696217900,42200,42200,42250,42200,171
20240409,113600,2688999600,42200,42250,42250,42200,116
20240409,113500,2684102400,42250,42250,42250,42250,32
20240409,113400,2682750400,42250,42250,42250,42250,85
20240409,113300,2679159150,42250,42300,42300,42250,338
20240409,113200,2664878600,42400,42300,42400,42300,345
20240409,113100,2650285000,42300,42300,42300,42300,0
20240409,113000,2650285000,42300,42300,42300,42300,34
20240409,112900,2648846800,42300,42350,42350,42300,127
20240409,112800,2643468400,42350,42350,42350,42300,35
20240409,112700,2641986750,42300,42450,42450,42300,405
20240409,112600,2624828750,42400,42500,42500,42350,1695
20240409,112500,2552948950,42500,42600,42600,42500,1889
20240409,112400,2472639400,42650,42650,42650,42550,444
20240409,112300,2453723400,42650,42650,42650,42650,24
20240409,112200,2452699800,42650,42650,42650,42650,6
20240409,112100,2452443900,42650,42650,42650,42650,0
20240409,112000,2452443900,42650,42650,42650,42650,1
20240409,111900,2452401250,42700,42700,42700,42700,12
20240409,111800,2451888850,42650,42700,42700,42650,14
20240409,111700,2451291550,42700,42700,42700,42700,42
20240409,111600,2449498150,42700,42700,42700,42700,0
20240409,111500,2449498150,42700,42700,42700,42700,15
20240409,111400,2448857650,42700,42650,42700,42650,37
20240409,111300,2447277800,42700,42700,42700,42700,2
20240409,111200,2447192400,42700,42700,42700,42700,1
20240409,111100,2447149700,42650,42650,42650,42650,1
20240409,111000,2447107050,42650,42650,42650,42650,117
20240409,110900,2442117000,42700,42650,42700,42650,16
20240409,110800,2441434050,42700,42650,42700,42650,21
20240409,110700,2440538350,42600,42600,42600,42600,54
20240409,110600,2438237950,42650,42600,42650,42600,82
20240409,110500,2434744650,42600,42600,42600,42600,145
20240409,110400,2428567650,42650,42650,42650,42650,0
20240409,110300,2428567650,42650,42650,42700,42650,48
20240409,110200,2426520050,42700,42600,42700,42600,4
20240409,110100,2426349350,42600,42700,42700,42600,11
20240409,110000,2425879750,42600,42600,42600,42600,125
20240409,105900,2420554750,42600,42550,42600,42500,178
20240409,105800,2412983050,42600,42600,42600,42600,1
20240409,105700,2412940450,42600,42550,42600,42550,109
20240409,105600,2408302000,42550,42600,42600,42550,70
20240409,105500,2405322000,42650,42700,42700,42650,4
20240409,105400,2405151350,42700,42700,42700,42700,1
20240409,105300,2405108650,42700,42700,42700,42700,12
20240409,105200,2404596250,42750,42700,42750,42700,96
20240409,105100,2400492600,42700,42600,42700,42600,42
20240409,105000,2398702100,42600,42550,42600,42550,7
20240409,104900,2398403950,42500,42550,42550,42500,255
20240409,104800,2387564600,42550,42550,42550,42550,3
20240409,104700,2387436950,42500,42550,42600,42500,71
20240409,104600,2384419000,42550,42650,42650,42550,739
20240409,104500,2352964000,42750,42750,42750,42750,0
20240409,104400,2352964000,42750,42750,42750,42750,20
20240409,104300,2352109000,42750,42700,42750,42600,40
20240409,104200,2350403950,42650,42650,42650,42650,6
20240409,104100,2350148050,42650,42600,42650,42600,58
20240409,104000,2347677000,42600,42600,42650,42600,13
20240409,103900,2347122950,42600,42650,42650,42600,172
20240409,103800,2339794950,42650,42650,42650,42650,59
20240409,103700,2337278600,42600,42600,42600,42600,11
20240409,103600,2336810000,42600,42600,42600,42600,28
20240409,103500,2335617200,42600,42650,42650,42600,427
20240409,103400,2317424950,42700,42700,42700,42700,0
20240409,103300,2317424950,42700,42700,42750,42700,11
20240409,103200,2316954950,42650,42650,42650,42650,11
20240409,103100,2316485800,42650,42650,42650,42650,0
20240409,103000,2316485800,42650,42600,42650,42600,13
20240409,102900,2315931600,42600,42600,42650,42600,179
20240409,102800,2308301850,42600,42600,42600,42600,82
20240409,102700,2304808650,42600,42600,42600,42550,233
20240409,102600,2294886350,42600,42650,42650,42600,257
20240409,102500,2283937650,42650,42650,42650,42650,13
20240409,102400,2283383200,42750,42750,42750,42750,0
20240409,102300,2283383200,42750,42700,42750,42700,3
20240409,102200,2283255000,42600,42600,42650,42600,91
20240409,102100,2279377850,42650,42600,42650,42600,81
20240409,102000,2275926700,42600,42900,42900,42600,866
20240409,101900,2238958550,42700,42700,42750,42700,216
20240409,101800,2229734850,42700,42650,42750,42650,233
20240409,101700,2219792550,42750,42600,42750,42600,75
20240409,101600,2216588800,42550,42800,42800,42550,1077
20240409,101500,2170661950,42750,42900,42900,42750,304
20240409,101400,2157647400,42900,42900,42900,42900,34
20240409,101300,2156188800,43000,43000,43000,43000,198
20240409,101200,2147674800,43000,43000,43000,43000,29
20240409,101100,2146427800,43000,43050,43150,43000,130
20240409,101000,2140826350,43150,43000,43150,43000,366
20240409,100900,2125051850,43000,43050,43050,43000,696
20240409,100800,2095123450,43050,43050,43050,43050,109
20240409,100700,2090431000,43100,43100,43100,43100,22
20240409,100600,2089482800,43100,43100,43100,43100,146
20240409,100500,2083190200,43100,43150,43150,43100,280
20240409,100400,2071111550,43150,43100,43200,43100,292
20240409,100300,2058504300,43100,43100,43100,43100,116
20240409,100200,2053504700,43100,43050,43100,43050,82
20240409,100100,2049971250,43100,43150,43150,43050,84
20240409,100000,2046350850,43100,43000,43150,43000,123
20240409,095900,2041060150,43050,43100,43100,43050,33
20240409,095800,2039639200,43000,43000,43150,43000,286
20240409,095700,2027317250,42800,42850,43000,42800,48
20240409,095600,2025261300,43000,42950,43000,42950,123
20240409,095500,2019975300,42950,42950,42950,42950,27
20240409,095400,2018815650,43000,43050,43050,43000,3
20240409,095300,2018686550,43100,42800,43150,42800,791
20240409,095200,1984751400,42850,42850,42850,42850,92
20240409,095100,1980809200,42850,43050,43050,42850,1747
20240409,095000,1905744600,43050,43050,43050,43050,21
20240409,094900,1904840550,43100,43100,43100,43100,196
20240409,094800,1896392950,43100,43100,43100,43100,124
20240409,094700,1891048550,43100,43150,43150,43100,500
20240409,094600,1869487700,43150,43200,43200,43150,96
20240409,094500,1865341300,43250,43250,43250,43250,52
20240409,094400,1863092300,43250,43400,43400,43250,118
20240409,094300,1857988050,43400,43200,43400,43200,860
20240409,094200,1820704050,43200,43200,43200,43100,269
20240409,094100,1809084250,43200,43250,43300,43150,1067
20240409,094000,1762962800,43350,43350,43400,43300,193
20240409,093900,1754602050,43350,43250,43400,43250,204
20240409,093800,1745768700,43400,43300,43400,43250,212
20240409,093700,1736585750,43350,43350,43400,43250,152
20240409,093600,1729996050,43350,43350,43350,43200,113
20240409,093500,1725103800,43200,43350,43450,43200,325
20240409,093400,1711052300,43350,43250,43350,43200,231
20240409,093300,1701062000,43300,43400,43400,43300,1042
20240409,093200,1655888250,43400,43400,43400,43400,37
20240409,093100,1654282450,43450,43600,43600,43450,1705
20240409,093000,1580101750,43650,43600,43650,43600,645
20240409,092900,1551959500,43700,43550,43750,43550,2458
20240409,092800,1444601200,43550,43450,43550,43450,796
20240409,092700,1409966250,43450,43400,43500,43400,83
20240409,092600,1406357250,43450,43500,43500,43450,123
20240409,092500,1401012100,43500,43450,43500,43450,396
20240409,092400,1383787800,43450,43500,43550,43250,791
20240409,092300,1349375800,43500,43250,43500,43250,4406
20240409,092200,1158090300,43250,43300,43300,43250,150
20240409,092100,1151602600,43300,43300,43300,43200,2987
20240409,092000,1022352900,43300,43250,43300,43250,60
20240409,091900,1019756250,43300,43000,43350,43000,3462
20240409,091800,870224550,42950,43000,43050,42950,284
20240409,091700,858013100,42950,43000,43000,42950,96
20240409,091600,853885200,43050,43050,43050,43050,52
20240409,091500,851646600,43050,43000,43050,43000,137
20240409,091400,845752550,43000,43050,43050,43000,2
20240409,091300,845666500,43050,43150,43150,42950,831
20240409,091200,809891150,43050,43000,43050,42900,745
20240409,091100,777862700,43000,42850,43000,42800,412
20240409,091000,760204700,42850,43150,43150,42850,2041
20240409,090900,672363200,43150,43150,43150,43150,576
20240409,090800,647508800,43150,43200,43200,43150,108
20240409,090700,642847300,43150,43150,43200,43150,421
20240409,090600,624669600,43200,43200,43250,43200,425
20240409,090500,606308450,43200,43250,43250,43150,310
20240409,090400,592920400,43250,43200,43300,43100,537
20240409,090300,569705150,43200,43650,43700,43200,1351
20240409,090200,510896050,43600,43200,43750,43200,6507
20240409,090100,227601300,43200,43150,43250,42950,1279
20240409,090000,172426550,43200,43000,43200,42950,3927