KissMeData/192080/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205000,1605244400,40350,40350,40350,40350,2970
20240404,204900,1605244400,40350,40350,40350,40350,0
20240404,204800,1605244400,40350,40350,40350,40350,0
20240404,204700,1605244400,40350,40350,40350,40350,0
20240404,204600,1605244400,40350,40350,40350,40350,0
20240404,204500,1605244400,40350,40350,40350,40350,0
20240404,204400,1605244400,40350,40350,40350,40350,0
20240404,204300,1605244400,40350,40350,40350,40350,0
20240404,204200,1605244400,40350,40350,40350,40350,0
20240404,204100,1605244400,40350,40350,40350,40350,0
20240404,204000,1605244400,40350,40350,40350,40350,0
20240404,203900,1605244400,40350,40350,40350,40350,0
20240404,203800,1605244400,40350,40350,40350,40350,0
20240404,203700,1605244400,40350,40350,40350,40350,0
20240404,203600,1605244400,40350,40350,40350,40350,0
20240404,203500,1605244400,40350,40350,40350,40350,0
20240404,203400,1605244400,40350,40350,40350,40350,0
20240404,203300,1605244400,40350,40350,40350,40350,0
20240404,203200,1605244400,40350,40350,40350,40350,0
20240404,203100,1605244400,40350,40350,40350,40350,0
20240404,203000,1605244400,40350,40350,40350,40350,0
20240404,202900,1605244400,40350,40350,40350,40350,0
20240404,202800,1605244400,40350,40350,40350,40350,0
20240404,202700,1605244400,40350,40350,40350,40350,0
20240404,202600,1605244400,40350,40350,40350,40350,0
20240404,202500,1605244400,40350,40350,40350,40350,0
20240404,202400,1605244400,40350,40350,40350,40350,0
20240404,202300,1605244400,40350,40350,40350,40350,0
20240404,202200,1605244400,40350,40350,40350,40350,0
20240404,202100,1605244400,40350,40350,40350,40350,0
20240404,202000,1605244400,40350,40350,40350,40350,2970
20240404,201900,1605244400,40350,40350,40350,40350,0
20240404,201800,1605244400,40350,40350,40350,40350,0
20240404,201700,1605244400,40350,40350,40350,40350,0
20240404,201600,1605244400,40350,40350,40350,40350,0
20240404,201500,1605244400,40350,40350,40350,40350,0
20240404,201400,1605244400,40350,40350,40350,40350,0
20240404,201300,1605244400,40350,40350,40350,40350,0
20240404,201200,1605244400,40350,40350,40350,40350,0
20240404,201100,1605244400,40350,40350,40350,40350,0
20240404,201000,1605244400,40350,40350,40350,40350,0
20240404,200900,1605244400,40350,40350,40350,40350,0
20240404,200800,1605244400,40350,40350,40350,40350,0
20240404,200700,1605244400,40350,40350,40350,40350,0
20240404,200600,1605244400,40350,40350,40350,40350,0
20240404,200500,1605244400,40350,40350,40350,40350,0
20240404,200400,1605244400,40350,40350,40350,40350,0
20240404,200300,1605244400,40350,40350,40350,40350,0
20240404,200200,1605244400,40350,40350,40350,40350,0
20240404,200100,1605244400,40350,40350,40350,40350,0
20240404,200000,1605244400,40350,40350,40350,40350,0
20240404,195900,1605244400,40350,40350,40350,40350,0
20240404,195800,1605244400,40350,40350,40350,40350,0
20240404,195700,1605244400,40350,40350,40350,40350,0
20240404,195600,1605244400,40350,40350,40350,40350,0
20240404,195500,1605244400,40350,40350,40350,40350,0
20240404,195400,1605244400,40350,40350,40350,40350,0
20240404,195300,1605244400,40350,40350,40350,40350,0
20240404,195200,1605244400,40350,40350,40350,40350,0
20240404,195100,1605244400,40350,40350,40350,40350,0
20240404,195000,1605244400,40350,40350,40350,40350,2970
20240404,194900,1605244400,40350,40350,40350,40350,0
20240404,194800,1605244400,40350,40350,40350,40350,0
20240404,194700,1605244400,40350,40350,40350,40350,0
20240404,194600,1605244400,40350,40350,40350,40350,0
20240404,194500,1605244400,40350,40350,40350,40350,0
20240404,194400,1605244400,40350,40350,40350,40350,0
20240404,194300,1605244400,40350,40350,40350,40350,0
20240404,194200,1605244400,40350,40350,40350,40350,0
20240404,194100,1605244400,40350,40350,40350,40350,0
20240404,194000,1605244400,40350,40350,40350,40350,0
20240404,193900,1605244400,40350,40350,40350,40350,0
20240404,193800,1605244400,40350,40350,40350,40350,0
20240404,193700,1605244400,40350,40350,40350,40350,0
20240404,193600,1605244400,40350,40350,40350,40350,0
20240404,193500,1605244400,40350,40350,40350,40350,0
20240404,193400,1605244400,40350,40350,40350,40350,0
20240404,193300,1605244400,40350,40350,40350,40350,0
20240404,193200,1605244400,40350,40350,40350,40350,0
20240404,193100,1605244400,40350,40350,40350,40350,0
20240404,193000,1605244400,40350,40350,40350,40350,0
20240404,192900,1605244400,40350,40350,40350,40350,0
20240404,192800,1605244400,40350,40350,40350,40350,0
20240404,192700,1605244400,40350,40350,40350,40350,0
20240404,192600,1605244400,40350,40350,40350,40350,0
20240404,192500,1605244400,40350,40350,40350,40350,0
20240404,192400,1605244400,40350,40350,40350,40350,0
20240404,192300,1605244400,40350,40350,40350,40350,0
20240404,192200,1605244400,40350,40350,40350,40350,0
20240404,192100,1605244400,40350,40350,40350,40350,0
20240404,192000,1605244400,40350,40350,40350,40350,2970
20240404,191900,1605244400,40350,40350,40350,40350,0
20240404,191800,1605244400,40350,40350,40350,40350,0
20240404,191700,1605244400,40350,40350,40350,40350,0
20240404,191600,1605244400,40350,40350,40350,40350,0
20240404,191500,1605244400,40350,40350,40350,40350,0
20240404,191400,1605244400,40350,40350,40350,40350,0
20240404,191300,1605244400,40350,40350,40350,40350,0
20240404,191200,1605244400,40350,40350,40350,40350,0
20240404,191100,1605244400,40350,40350,40350,40350,0
20240404,191000,1605244400,40350,40350,40350,40350,0
20240404,190900,1605244400,40350,40350,40350,40350,0
20240404,190800,1605244400,40350,40350,40350,40350,0
20240404,190700,1605244400,40350,40350,40350,40350,0
20240404,190600,1605244400,40350,40350,40350,40350,0
20240404,190500,1605244400,40350,40350,40350,40350,0
20240404,190400,1605244400,40350,40350,40350,40350,0
20240404,190300,1605244400,40350,40350,40350,40350,0
20240404,190200,1605244400,40350,40350,40350,40350,0
20240404,190100,1605244400,40350,40350,40350,40350,0
20240404,190000,1605244400,40350,40350,40350,40350,0
20240404,185900,1605244400,40350,40350,40350,40350,0
20240404,185800,1605244400,40350,40350,40350,40350,0
20240404,185700,1605244400,40350,40350,40350,40350,0
20240404,185600,1605244400,40350,40350,40350,40350,0
20240404,185500,1605244400,40350,40350,40350,40350,0
20240404,185400,1605244400,40350,40350,40350,40350,0
20240404,185300,1605244400,40350,40350,40350,40350,0
20240404,185200,1605244400,40350,40350,40350,40350,0
20240404,185100,1605244400,40350,40350,40350,40350,0
20240404,185000,1605244400,40350,40350,40350,40350,2970
20240404,184900,1605244400,40350,40350,40350,40350,0
20240404,184800,1605244400,40350,40350,40350,40350,0
20240404,184700,1605244400,40350,40350,40350,40350,0
20240404,184600,1605244400,40350,40350,40350,40350,0
20240404,184500,1605244400,40350,40350,40350,40350,0
20240404,184400,1605244400,40350,40350,40350,40350,0
20240404,184300,1605244400,40350,40350,40350,40350,0
20240404,184200,1605244400,40350,40350,40350,40350,0
20240404,184100,1605244400,40350,40350,40350,40350,0
20240404,184000,1605244400,40350,40350,40350,40350,0
20240404,183900,1605244400,40350,40350,40350,40350,0
20240404,183800,1605244400,40350,40350,40350,40350,0
20240404,183700,1605244400,40350,40350,40350,40350,0
20240404,183600,1605244400,40350,40350,40350,40350,0
20240404,183500,1605244400,40350,40350,40350,40350,0
20240404,183400,1605244400,40350,40350,40350,40350,0
20240404,183300,1605244400,40350,40350,40350,40350,0
20240404,183200,1605244400,40350,40350,40350,40350,0
20240404,183100,1605244400,40350,40350,40350,40350,0
20240404,183000,1605244400,40350,40350,40350,40350,0
20240404,182900,1605244400,40350,40350,40350,40350,0
20240404,182800,1605244400,40350,40350,40350,40350,0
20240404,182700,1605244400,40350,40350,40350,40350,0
20240404,182600,1605244400,40350,40350,40350,40350,0
20240404,182500,1605244400,40350,40350,40350,40350,0
20240404,182400,1605244400,40350,40350,40350,40350,0
20240404,182300,1605244400,40350,40350,40350,40350,0
20240404,182200,1605244400,40350,40350,40350,40350,0
20240404,182100,1605244400,40350,40350,40350,40350,0
20240404,182000,1605244400,40350,40350,40350,40350,2970
20240404,181900,1605244400,40350,40350,40350,40350,0
20240404,181800,1605244400,40350,40350,40350,40350,0
20240404,181700,1605244400,40350,40350,40350,40350,0
20240404,181600,1605244400,40350,40350,40350,40350,0
20240404,181500,1605244400,40350,40350,40350,40350,0
20240404,181400,1605244400,40350,40350,40350,40350,0
20240404,181300,1605244400,40350,40350,40350,40350,0
20240404,181200,1605244400,40350,40350,40350,40350,0
20240404,181100,1605244400,40350,40350,40350,40350,0
20240404,181000,1605244400,40350,40350,40350,40350,0
20240404,180900,1605244400,40350,40350,40350,40350,0
20240404,180800,1605244400,40350,40350,40350,40350,0
20240404,180700,1605244400,40350,40350,40350,40350,0
20240404,180600,1605244400,40350,40350,40350,40350,0
20240404,180500,1605244400,40350,40350,40350,40350,0
20240404,180400,1605244400,40350,40350,40350,40350,0
20240404,180300,1605244400,40350,40350,40350,40350,0
20240404,180200,1605244400,40350,40350,40350,40350,0
20240404,180100,1605244400,40350,40350,40350,40350,0
20240404,180000,1605244400,40350,40350,40350,40350,0
20240404,175900,1605244400,40350,40350,40350,40350,0
20240404,175800,1605244400,40350,40350,40350,40350,0
20240404,175700,1605244400,40350,40350,40350,40350,0
20240404,175600,1605244400,40350,40350,40350,40350,0
20240404,175500,1605244400,40350,40350,40350,40350,0
20240404,175400,1605244400,40350,40350,40350,40350,0
20240404,175300,1605244400,40350,40350,40350,40350,0
20240404,175200,1605244400,40350,40350,40350,40350,0
20240404,175100,1605244400,40350,40350,40350,40350,0
20240404,175000,1605244400,40350,40350,40350,40350,2970
20240404,174900,1605244400,40350,40350,40350,40350,0
20240404,174800,1605244400,40350,40350,40350,40350,0
20240404,174700,1605244400,40350,40350,40350,40350,0
20240404,174600,1605244400,40350,40350,40350,40350,0
20240404,174500,1605244400,40350,40350,40350,40350,0
20240404,174400,1605244400,40350,40350,40350,40350,0
20240404,174300,1605244400,40350,40350,40350,40350,0
20240404,174200,1605244400,40350,40350,40350,40350,0
20240404,174100,1605244400,40350,40350,40350,40350,0
20240404,174000,1605244400,40350,40350,40350,40350,0
20240404,173900,1605244400,40350,40350,40350,40350,0
20240404,173800,1605244400,40350,40350,40350,40350,0
20240404,173700,1605244400,40350,40350,40350,40350,0
20240404,173600,1605244400,40350,40350,40350,40350,0
20240404,173500,1605244400,40350,40350,40350,40350,0
20240404,173400,1605244400,40350,40350,40350,40350,0
20240404,173300,1605244400,40350,40350,40350,40350,0
20240404,173200,1605244400,40350,40350,40350,40350,0
20240404,173100,1605244400,40350,40350,40350,40350,0
20240404,173000,1605244400,40350,40350,40350,40350,0
20240404,172900,1605244400,40350,40350,40350,40350,0
20240404,172800,1605244400,40350,40350,40350,40350,0
20240404,172700,1605244400,40350,40350,40350,40350,0
20240404,172600,1605244400,40350,40350,40350,40350,0
20240404,172500,1605244400,40350,40350,40350,40350,0
20240404,172400,1605244400,40350,40350,40350,40350,0
20240404,172300,1605244400,40350,40350,40350,40350,0
20240404,172200,1605244400,40350,40350,40350,40350,0
20240404,172100,1605244400,40350,40350,40350,40350,0
20240404,172000,1605244400,40350,40350,40350,40350,2970
20240404,171900,1605244400,40350,40350,40350,40350,0
20240404,171800,1605244400,40350,40350,40350,40350,0
20240404,171700,1605244400,40350,40350,40350,40350,0
20240404,171600,1605244400,40350,40350,40350,40350,0
20240404,171500,1605244400,40350,40350,40350,40350,0
20240404,171400,1605244400,40350,40350,40350,40350,0
20240404,171300,1605244400,40350,40350,40350,40350,0
20240404,171200,1605244400,40350,40350,40350,40350,0
20240404,171100,1605244400,40350,40350,40350,40350,0
20240404,171000,1605244400,40350,40350,40350,40350,0
20240404,170900,1605244400,40350,40350,40350,40350,0
20240404,170800,1605244400,40350,40350,40350,40350,0
20240404,170700,1605244400,40350,40350,40350,40350,0
20240404,170600,1605244400,40350,40350,40350,40350,0
20240404,170500,1605244400,40350,40350,40350,40350,0
20240404,170400,1605244400,40350,40350,40350,40350,0
20240404,170300,1605244400,40350,40350,40350,40350,0
20240404,170200,1605244400,40350,40350,40350,40350,0
20240404,170100,1605244400,40350,40350,40350,40350,0
20240404,170000,1605244400,40350,40350,40350,40350,0
20240404,165900,1605244400,40350,40350,40350,40350,0
20240404,165800,1605244400,40350,40350,40350,40350,0
20240404,165700,1605244400,40350,40350,40350,40350,0
20240404,165600,1605244400,40350,40350,40350,40350,0
20240404,165500,1605244400,40350,40350,40350,40350,0
20240404,165400,1605244400,40350,40350,40350,40350,0
20240404,165300,1605244400,40350,40350,40350,40350,0
20240404,165200,1605244400,40350,40350,40350,40350,0
20240404,165100,1605244400,40350,40350,40350,40350,0
20240404,165000,1605244400,40350,40350,40350,40350,2970
20240404,164900,1605244400,40350,40350,40350,40350,0
20240404,164800,1605244400,40350,40350,40350,40350,0
20240404,164700,1605244400,40350,40350,40350,40350,0
20240404,164600,1605244400,40350,40350,40350,40350,0
20240404,164500,1605244400,40350,40350,40350,40350,0
20240404,164400,1605244400,40350,40350,40350,40350,0
20240404,164300,1605244400,40350,40350,40350,40350,0
20240404,164200,1605244400,40350,40350,40350,40350,0
20240404,164100,1605244400,40350,40350,40350,40350,0
20240404,164000,1605244400,40350,40350,40350,40350,0
20240404,163900,1605244400,40350,40350,40350,40350,0
20240404,163800,1605244400,40350,40350,40350,40350,0
20240404,163700,1605244400,40350,40350,40350,40350,0
20240404,163600,1605244400,40350,40350,40350,40350,0
20240404,163500,1605244400,40350,40350,40350,40350,0
20240404,163400,1605244400,40350,40350,40350,40350,0
20240404,163300,1605244400,40350,40350,40350,40350,0
20240404,163200,1605244400,40350,40350,40350,40350,0
20240404,163100,1605244400,40350,40350,40350,40350,0
20240404,163000,1605244400,40350,40350,40350,40350,0
20240404,162900,1605244400,40350,40350,40350,40350,0
20240404,162800,1605244400,40350,40350,40350,40350,0
20240404,162700,1605244400,40350,40350,40350,40350,0
20240404,162600,1605244400,40350,40350,40350,40350,0
20240404,162500,1605244400,40350,40350,40350,40350,0
20240404,162400,1605244400,40350,40350,40350,40350,0
20240404,162300,1605244400,40350,40350,40350,40350,0
20240404,162200,1605244400,40350,40350,40350,40350,0
20240404,162100,1605244400,40350,40350,40350,40350,0
20240404,162000,1605244400,40350,40350,40350,40350,2970
20240404,161900,1605244400,40350,40350,40350,40350,0
20240404,161800,1605244400,40350,40350,40350,40350,0
20240404,161700,1605244400,40350,40350,40350,40350,0
20240404,161600,1605244400,40350,40350,40350,40350,0
20240404,161500,1605244400,40350,40350,40350,40350,0
20240404,161400,1605244400,40350,40350,40350,40350,0
20240404,161300,1605244400,40350,40350,40350,40350,0
20240404,161200,1605244400,40350,40350,40350,40350,0
20240404,161100,1605244400,40350,40350,40350,40350,0
20240404,161000,1605244400,40350,40350,40350,40350,0
20240404,160900,1605244400,40350,40350,40350,40350,0
20240404,160800,1605244400,40350,40350,40350,40350,0
20240404,160700,1605244400,40350,40350,40350,40350,0
20240404,160600,1605244400,40350,40350,40350,40350,0
20240404,160500,1605244400,40350,40350,40350,40350,0
20240404,160400,1605244400,40350,40350,40350,40350,0
20240404,160300,1605244400,40350,40350,40350,40350,0
20240404,160200,1605244400,40350,40350,40350,40350,0
20240404,160100,1605244400,40350,40350,40350,40350,0
20240404,160000,1605244400,40350,40350,40350,40350,0
20240404,155900,1605244400,40350,40350,40350,40350,0
20240404,155800,1605244400,40350,40350,40350,40350,0
20240404,155700,1605244400,40350,40350,40350,40350,0
20240404,155600,1605244400,40350,40350,40350,40350,0
20240404,155500,1605244400,40350,40350,40350,40350,0
20240404,155400,1605244400,40350,40350,40350,40350,0
20240404,155300,1605244400,40350,40350,40350,40350,0
20240404,155200,1605244400,40350,40350,40350,40350,0
20240404,155100,1605244400,40350,40350,40350,40350,0
20240404,155000,1605244400,40350,40350,40350,40350,2970
20240404,154900,1605244400,40350,40350,40350,40350,0
20240404,154800,1605244400,40350,40350,40350,40350,0
20240404,154700,1605244400,40350,40350,40350,40350,0
20240404,154600,1605244400,40350,40350,40350,40350,0
20240404,154500,1605244400,40350,40350,40350,40350,0
20240404,154400,1605244400,40350,40350,40350,40350,0
20240404,154300,1605244400,40350,40350,40350,40350,0
20240404,154200,1605244400,40350,40350,40350,40350,0
20240404,154100,1605244400,40350,40350,40350,40350,0
20240404,154000,1605244400,40350,40350,40350,40350,0
20240404,153900,1605244400,40350,40350,40350,40350,0
20240404,153800,1605244400,40350,40350,40350,40350,0
20240404,153700,1605244400,40350,40350,40350,40350,0
20240404,153600,1605244400,40350,40350,40350,40350,0
20240404,153500,1605244400,40350,40350,40350,40350,0
20240404,153400,1605244400,40350,40350,40350,40350,0
20240404,153300,1605244400,40350,40350,40350,40350,0
20240404,153200,1605244400,40350,40350,40350,40350,0
20240404,153100,1605244400,40350,40350,40350,40350,0
20240404,153000,1605244400,40350,40350,40350,40350,2970
20240404,152900,1485404900,40350,40350,40350,40350,0
20240404,152800,1485404900,40350,40350,40350,40350,0
20240404,152700,1485404900,40350,40350,40350,40350,0
20240404,152600,1485404900,40350,40350,40350,40350,0
20240404,152500,1485404900,40350,40350,40350,40350,0
20240404,152400,1485404900,40350,40350,40350,40350,0
20240404,152300,1485404900,40350,40350,40350,40350,0
20240404,152200,1485404900,40350,40350,40350,40350,0
20240404,152100,1485404900,40350,40350,40350,40350,0
20240404,152000,1485404900,40350,40350,40350,40350,0
20240404,151900,1485404900,40350,40400,40500,40350,135
20240404,151800,1479951200,40350,40450,40500,40350,220
20240404,151700,1471053350,40500,40500,40500,40450,98
20240404,151600,1467088400,40500,40500,40500,40500,23
20240404,151500,1466156900,40500,40450,40550,40400,147
20240404,151400,1460207350,40400,40500,40500,40400,309
20240404,151300,1447709450,40450,40550,40550,40450,248
20240404,151200,1437666350,40500,40550,40550,40500,24
20240404,151100,1436693300,40550,40550,40550,40500,32
20240404,151000,1435396500,40500,40550,40550,40500,74
20240404,150900,1432398950,40550,40500,40550,40500,60
20240404,150800,1429968200,40500,40500,40500,40500,59
20240404,150700,1427578700,40500,40500,40550,40450,189
20240404,150600,1419926400,40500,40550,40550,40500,287
20240404,150500,1408302400,40500,40550,40550,40500,135
20240404,150400,1402834400,40500,40550,40550,40500,82
20240404,150300,1399513050,40550,40500,40550,40500,121
20240404,150200,1394612050,40500,40600,40600,40500,25
20240404,150100,1393598300,40550,40600,40600,40500,278
20240404,150000,1382327750,40600,40550,40600,40550,24
20240404,145900,1381354050,40600,40600,40600,40550,13
20240404,145800,1380826400,40600,40600,40600,40550,62
20240404,145700,1378311850,40600,40600,40600,40550,14
20240404,145600,1377743500,40550,40550,40550,40500,32
20240404,145500,1376445950,40550,40600,40600,40500,79
20240404,145400,1373243200,40550,40550,40550,40500,84
20240404,145300,1369837050,40500,40500,40550,40500,10
20240404,145200,1369431750,40550,40550,40550,40500,85
20240404,145100,1365988450,40550,40600,40600,40550,64
20240404,145000,1363392700,40550,40600,40650,40550,113
20240404,144900,1358807300,40600,40600,40600,40500,99
20240404,144800,1354794100,40600,40600,40600,40500,59
20240404,144700,1352401400,40600,40550,40600,40550,21
20240404,144600,1351549500,40550,40600,40600,40500,100
20240404,144500,1347495150,40600,40650,40650,40600,101
20240404,144400,1343394150,40650,40650,40650,40650,20
20240404,144300,1342581150,40650,40600,40650,40600,23
20240404,144200,1341647050,40550,40600,40600,40550,74
20240404,144100,1338644000,40600,40600,40600,40550,48
20240404,144000,1336695300,40600,40600,40600,40600,13
20240404,143900,1336167500,40500,40600,40600,40500,70
20240404,143800,1333329600,40600,40650,40650,40600,32
20240404,143700,1332030200,40600,40600,40600,40600,38
20240404,143600,1330487400,40600,40600,40650,40550,113
20240404,143500,1325900600,40600,40600,40600,40600,10
20240404,143400,1325494600,40600,40600,40600,40600,10
20240404,143300,1325088600,40600,40700,40700,40600,480
20240404,143200,1305594800,40700,40700,40700,40700,38
20240404,143100,1304048200,40700,40650,40700,40650,205
20240404,143000,1295714450,40650,40650,40650,40600,61
20240404,142900,1293235650,40650,40650,40650,40600,69
20240404,142800,1290431100,40650,40650,40650,40650,41
20240404,142700,1288764450,40650,40600,40650,40550,171
20240404,142600,1281824000,40600,40550,40600,40550,8
20240404,142500,1281499250,40600,40600,40600,40600,10
20240404,142400,1281093250,40600,40600,40600,40500,66
20240404,142300,1278417250,40600,40600,40600,40600,13
20240404,142200,1277889450,40600,40600,40600,40500,54
20240404,142100,1275698950,40600,40600,40600,40500,60
20240404,142000,1273266650,40600,40650,40650,40600,28
20240404,141900,1272129350,40650,40600,40650,40600,42
20240404,141800,1270424000,40600,40550,40600,40500,36
20240404,141700,1268965200,40550,40550,40550,40500,61
20240404,141600,1266491750,40550,40550,40550,40500,39
20240404,141500,1264910350,40550,40550,40550,40500,22
20240404,141400,1264018300,40500,40500,40550,40450,119
20240404,141300,1259201050,40550,40550,40550,40500,19
20240404,141200,1258430950,40500,40550,40550,40500,96
20240404,141100,1254542100,40550,40550,40550,40500,89
20240404,141000,1250935250,40550,40550,40550,40550,72
20240404,140900,1248015650,40550,40550,40600,40550,83
20240404,140800,1244648750,40600,40600,40600,40550,23
20240404,140700,1243715000,40600,40600,40600,40550,170
20240404,140600,1236819600,40600,40550,40600,40550,20
20240404,140500,1236008100,40600,40600,40600,40550,34
20240404,140400,1234627850,40600,40550,40600,40550,10
20240404,140300,1234222050,40600,40550,40600,40550,31
20240404,140200,1232963700,40550,40600,40600,40550,15
20240404,140100,1232354900,40600,40550,40600,40500,90
20240404,140000,1228704400,40500,40550,40550,40500,32
20240404,135900,1227406850,40500,40500,40550,40500,12
20240404,135800,1226920550,40550,40550,40550,40500,24
20240404,135700,1225947600,40550,40550,40550,40500,10
20240404,135600,1225542250,40500,40500,40500,40450,82
20240404,135500,1222221350,40450,40500,40500,40450,16
20240404,135400,1221573600,40450,40500,40500,40450,14
20240404,135300,1221006800,40500,40450,40500,40450,8
20240404,135200,1220682900,40450,40300,40500,40300,1153
20240404,135100,1174143900,40300,40300,40300,40250,216
20240404,135000,1165444800,40350,40350,40350,40300,26
20240404,134900,1164396150,40300,40300,40350,40300,33
20240404,134800,1163065850,40300,40300,40350,40250,175
20240404,134700,1156013450,40300,40250,40300,40250,199
20240404,134600,1147994650,40250,40250,40250,40250,165
20240404,134500,1141353400,40250,40250,40300,40250,11
20240404,134400,1140910600,40300,40300,40300,40300,5
20240404,134300,1140709100,40300,40350,40350,40250,443
20240404,134200,1122845200,40350,40350,40350,40350,5
20240404,134100,1122643450,40350,40350,40350,40350,19
20240404,134000,1121876800,40350,40350,40350,40350,0
20240404,133900,1121876800,40350,40350,40350,40350,3
20240404,133800,1121755750,40350,40350,40350,40350,1
20240404,133700,1121715400,40350,40350,40350,40350,0
20240404,133600,1121715400,40350,40350,40400,40300,175
20240404,133500,1114659300,40350,40350,40350,40350,212
20240404,133400,1106105100,40350,40350,40350,40350,162
20240404,133300,1099568400,40350,40350,40350,40350,20
20240404,133200,1098761400,40300,40300,40300,40300,0
20240404,133100,1098761400,40300,40300,40300,40300,0
20240404,133000,1098761400,40300,40300,40300,40300,50
20240404,132900,1096746400,40300,40300,40300,40300,5
20240404,132800,1096544900,40350,40350,40350,40350,2
20240404,132700,1096464200,40300,40250,40300,40250,64
20240404,132600,1093887400,40300,40300,40300,40300,50
20240404,132500,1091872400,40350,40350,40350,40350,2
20240404,132400,1091791700,40250,40250,40300,40250,748
20240404,132300,1061654150,40250,40300,40300,40250,196
20240404,132200,1053765100,40250,40250,40250,40250,2
20240404,132100,1053684600,40300,40300,40300,40250,88
20240404,132000,1050138700,40300,40300,40300,40300,6
20240404,131900,1049896900,40300,40300,40300,40300,17
20240404,131800,1049211800,40300,40300,40350,40300,213
20240404,131700,1040627850,40300,40300,40300,40300,6
20240404,131600,1040386050,40300,40300,40300,40300,2
20240404,131500,1040305450,40300,40300,40300,40300,1
20240404,131400,1040265150,40300,40300,40300,40300,0
20240404,131300,1040265150,40300,40350,40350,40300,216
20240404,131200,1031550900,40350,40400,40400,40350,300
20240404,131100,1019434150,40400,40450,40450,40400,142
20240404,131000,1013696250,40450,40450,40450,40450,0
20240404,130900,1013696250,40450,40450,40450,40450,17
20240404,130800,1013008600,40400,40400,40400,40400,9
20240404,130700,1012645000,40450,40450,40450,40450,16
20240404,130600,1011997800,40400,40400,40400,40400,0
20240404,130500,1011997800,40400,40450,40450,40400,30
20240404,130400,1010784800,40450,40450,40450,40450,2
20240404,130300,1010703900,40400,40400,40400,40400,28
20240404,130200,1009572700,40400,40400,40400,40400,63
20240404,130100,1007027500,40500,40500,40500,40500,0
20240404,130000,1007027500,40500,40500,40500,40500,0
20240404,125900,1007027500,40500,40500,40500,40400,3
20240404,125800,1006906100,40400,40400,40400,40400,0
20240404,125700,1006906100,40400,40500,40500,40400,966
20240404,125600,967824850,40500,40500,40600,40500,150
20240404,125500,961749700,40600,40600,40600,40500,24
20240404,125400,960775800,40500,40500,40500,40500,0
20240404,125300,960775800,40500,40600,40600,40500,23
20240404,125200,959842900,40600,40600,40600,40600,2
20240404,125100,959761700,40500,40500,40500,40500,1
20240404,125000,959721200,40500,40600,40600,40500,25
20240404,124900,958706900,40600,40600,40600,40600,1
20240404,124800,958666300,40600,40600,40600,40600,7
20240404,124700,958382100,40500,40550,40600,40500,69
20240404,124600,955584900,40550,40550,40550,40500,215
20240404,124500,946866950,40500,40500,40550,40500,195
20240404,124400,938963450,40500,40500,40500,40500,0
20240404,124300,938963450,40500,40550,40550,40500,6
20240404,124200,938720400,40550,40550,40550,40550,0
20240404,124100,938720400,40550,40550,40550,40550,0
20240404,124000,938720400,40550,40550,40550,40550,1
20240404,123900,938679850,40550,40550,40550,40500,77
20240404,123800,935560300,40500,40500,40500,40500,10
20240404,123700,935155300,40450,40550,40550,40450,62
20240404,123600,932642800,40450,40600,40600,40450,124
20240404,123500,927622650,40500,40550,40550,40500,109
20240404,123400,923203800,40500,40550,40550,40500,60
20240404,123300,920771300,40550,40400,40550,40400,47
20240404,123200,918870650,40500,40450,40500,40450,100
20240404,123100,914824150,40450,40450,40450,40450,0
20240404,123000,914824150,40450,40400,40450,40400,64
20240404,122900,912238250,40450,40450,40450,40450,0
20240404,122800,912238250,40450,40450,40450,40450,16
20240404,122700,911591050,40450,40450,40450,40450,1
20240404,122600,911550600,40350,40400,40400,40350,141
20240404,122500,905855500,40400,40450,40450,40400,215
20240404,122400,897160400,40450,40450,40450,40450,1
20240404,122300,897119950,40400,40450,40450,40400,397
20240404,122200,881076350,40400,40400,40400,40400,0
20240404,122100,881076350,40400,40450,40500,40400,260
20240404,122000,870561250,40500,40500,40500,40400,46
20240404,121900,868698950,40500,40450,40500,40400,259
20240404,121800,858224550,40550,40550,40550,40550,1
20240404,121700,858184000,40500,40500,40500,40450,87
20240404,121600,854661000,40450,40500,40500,40450,16
20240404,121500,854013300,40500,40450,40500,40400,20
20240404,121400,853203750,40450,40450,40450,40450,0
20240404,121300,853203750,40450,40450,40450,40450,0
20240404,121200,853203750,40450,40450,40450,40450,83
20240404,121100,849846400,40400,40300,40400,40300,11
20240404,121000,849402250,40300,40250,40300,40250,137
20240404,120900,843884450,40250,40250,40250,40250,557
20240404,120800,821465200,40150,40200,40250,40150,714
20240404,120700,792765600,40200,40200,40200,40200,14
20240404,120600,792202800,40150,40200,40200,40150,23
20240404,120500,791278600,40150,40250,40250,40150,693
20240404,120400,763426500,40250,40200,40250,40200,143
20240404,120300,757677600,40200,40250,40250,40200,1271
20240404,120200,706531200,40250,40350,40350,40250,42
20240404,120100,704840600,40250,40300,40300,40250,632
20240404,120000,679371900,40400,40300,40400,40300,9
20240404,115900,679008600,40350,40350,40350,40350,3
20240404,115800,678887550,40300,40350,40350,40300,47
20240404,115700,676991400,40350,40300,40350,40300,10
20240404,115600,676588100,40300,40350,40350,40300,20
20240404,115500,675781250,40350,40300,40400,40300,12
20240404,115400,675296800,40300,40400,40400,40300,5
20240404,115300,675095200,40350,40350,40350,40300,12
20240404,115200,674611050,40300,40350,40350,40300,82
20240404,115100,671306300,40300,40350,40350,40300,14
20240404,115000,670741500,40350,40300,40350,40300,6
20240404,114900,670499550,40350,40350,40350,40350,34
20240404,114800,669127650,40300,40300,40350,40300,108
20240404,114700,664773800,40400,40300,40400,40300,11
20240404,114600,664330300,40400,40400,40400,40400,1
20240404,114500,664289900,40400,40300,40400,40300,8
20240404,114400,663967400,40400,40400,40400,40400,20
20240404,114300,663159400,40300,40350,40400,40300,77
20240404,114200,660053050,40350,40400,40400,40350,88
20240404,114100,656501550,40450,40450,40450,40450,1
20240404,114000,656461100,40400,40450,40450,40350,72
20240404,113900,653550050,40350,40450,40450,40350,6
20240404,113800,653307850,40350,40450,40450,40350,15
20240404,113700,652701400,40450,40450,40450,40450,38
20240404,113600,651164300,40450,40350,40450,40350,64
20240404,113500,648581800,40350,40450,40450,40350,46
20240404,113400,646724100,40450,40350,40450,40350,8
20240404,113300,646401000,40450,40450,40450,40450,0
20240404,113200,646401000,40450,40450,40450,40350,35
20240404,113100,644987050,40450,40350,40450,40350,7
20240404,113000,644704200,40350,40350,40350,40350,0
20240404,112900,644704200,40350,40450,40450,40350,4
20240404,112800,644542700,40350,40500,40500,40350,42
20240404,112700,642845650,40450,40450,40500,40400,233
20240404,112600,633426100,40450,40550,40550,40450,25
20240404,112500,632413150,40600,40600,40600,40600,2
20240404,112400,632331950,40600,40600,40600,40600,3
20240404,112300,632210150,40450,40550,40600,40450,61
20240404,112200,629741250,40550,40550,40550,40550,2
20240404,112100,629660150,40600,40500,40600,40450,35
20240404,112000,628241250,40500,40500,40500,40400,195
20240404,111900,620349850,40450,40500,40500,40450,26
20240404,111800,619298000,40500,40500,40500,40500,21
20240404,111700,618447500,40400,40400,40400,40400,106
20240404,111600,614165100,40500,40400,40500,40400,6
20240404,111500,613922400,40400,40400,40400,40400,116
20240404,111400,609236000,40400,40400,40400,40400,37
20240404,111300,607741200,40400,40400,40400,40300,74
20240404,111200,604757300,40400,40400,40400,40400,14
20240404,111100,604191700,40400,40400,40400,40400,2
20240404,111000,604110900,40400,40400,40400,40400,1
20240404,110900,604070500,40400,40400,40400,40400,31
20240404,110800,602818100,40350,40400,40400,40350,27
20240404,110700,601728600,40350,40350,40350,40350,82
20240404,110600,598419900,40350,40350,40350,40350,24
20240404,110500,597451500,40350,40350,40350,40350,18
20240404,110400,596725200,40350,40300,40350,40300,67
20240404,110300,594025000,40300,40300,40300,40300,0
20240404,110200,594025000,40300,40250,40300,40250,34
20240404,110100,592654900,40300,40250,40300,40250,19
20240404,110000,591889850,40250,40250,40300,40250,121
20240404,105900,587019500,40250,40300,40300,40250,84
20240404,105800,583634450,40400,40300,40400,40300,3
20240404,105700,583513350,40300,40350,40350,40300,145
20240404,105600,577668100,40300,40300,40300,40300,149
20240404,105500,571663400,40300,40300,40300,40250,3
20240404,105400,571542550,40250,40250,40250,40250,85
20240404,105300,568121300,40250,40250,40300,40250,10
20240404,105200,567718650,40200,40200,40200,40200,0
20240404,105100,567718650,40200,40250,40300,40200,79
20240404,105000,564539450,40200,40300,40350,40200,1110
20240404,104900,519840650,40300,40300,40350,40300,12
20240404,104800,519356650,40350,40400,40400,40350,16
20240404,104700,518711000,40400,40400,40400,40300,343
20240404,104600,504869200,40400,40450,40450,40400,137
20240404,104500,499334300,40400,40450,40450,40400,194
20240404,104400,491496600,40450,40400,40450,40400,31
20240404,104300,490243400,40450,40450,40450,40400,58
20240404,104200,487900100,40450,40450,40450,40400,68
20240404,104100,485151500,40400,40450,40450,40400,12
20240404,104000,484666300,40500,40450,40500,40400,90
20240404,103900,481025600,40450,40450,40450,40450,1
20240404,103800,480985150,40500,40500,40500,40500,35
20240404,103700,479567650,40450,40500,40500,40400,123
20240404,103600,474592800,40450,40450,40450,40450,20
20240404,103500,473783800,40450,40500,40500,40450,13
20240404,103400,473257800,40450,40450,40500,40450,83
20240404,103300,469900400,40450,40500,40500,40450,270
20240404,103200,458978850,40500,40500,40500,40500,83
20240404,103100,455617350,40550,40500,40550,40500,74
20240404,103000,452620150,40500,40500,40500,40500,2
20240404,102900,452539150,40550,40500,40550,40450,22
20240404,102800,451648250,40500,40500,40500,40450,302
20240404,102700,439419650,40550,40550,40550,40550,1
20240404,102600,439379100,40550,40550,40550,40550,36
20240404,102500,437919300,40550,40600,40600,40550,54
20240404,102400,435729550,40600,40550,40600,40550,30
20240404,102300,434512900,40550,40550,40550,40550,21
20240404,102200,433661350,40550,40500,40550,40500,71
20240404,102100,430784950,40550,40500,40550,40500,7
20240404,102000,430501400,40550,40550,40550,40550,16
20240404,101900,429852600,40550,40550,40550,40550,2
20240404,101800,429771500,40450,40500,40550,40450,198
20240404,101700,421753150,40500,40450,40500,40450,35
20240404,101600,420335900,40450,40400,40450,40400,16
20240404,101500,419688800,40400,40400,40450,40400,51
20240404,101400,417628250,40400,40400,40400,40400,25
20240404,101300,416618250,40400,40400,40400,40400,46
20240404,101200,414759850,40350,40300,40350,40300,187
20240404,101100,407218650,40350,40300,40350,40300,8
20240404,101000,406896100,40300,40350,40350,40300,172
20240404,100900,399964400,40300,40350,40350,40300,239
20240404,100800,390325750,40350,40350,40350,40350,11
20240404,100700,389881900,40350,40300,40350,40300,27
20240404,100600,388793050,40300,40300,40400,40250,337
20240404,100500,375204450,40300,40300,40300,40300,6
20240404,100400,374962650,40300,40300,40300,40250,22
20240404,100300,374076100,40300,40350,40350,40300,163
20240404,100200,367507150,40350,40300,40350,40300,35
20240404,100100,366096000,40300,40300,40350,40300,8
20240404,100000,365773550,40250,40300,40300,40250,217
20240404,095900,357029100,40350,40350,40350,40300,10
20240404,095800,356625950,40300,40300,40300,40300,44
20240404,095700,354852750,40250,40350,40400,40250,979
20240404,095600,315356850,40400,40300,40400,40300,31
20240404,095500,314105600,40300,40350,40350,40300,131
20240404,095400,308820000,40400,40350,40400,40300,134
20240404,095300,303416100,40350,40300,40350,40300,6
20240404,095200,303174150,40400,40350,40400,40350,4
20240404,095100,303012650,40400,40300,40400,40300,9
20240404,095000,302649150,40350,40350,40350,40300,370
20240404,094900,287726750,40350,40350,40350,40350,21
20240404,094800,286879400,40350,40400,40450,40350,84
20240404,094700,283486050,40450,40350,40450,40350,213
20240404,094600,274886150,40300,40350,40350,40300,153
20240404,094500,268713450,40350,40350,40350,40350,185
20240404,094400,261248700,40400,40450,40450,40350,26
20240404,094300,260197500,40350,40350,40450,40350,74
20240404,094200,257210350,40400,40450,40450,40400,82
20240404,094100,253894000,40500,40500,40500,40500,14
20240404,094000,253327000,40500,40500,40500,40500,1
20240404,093900,253286500,40500,40350,40500,40350,54
20240404,093800,251104150,40350,40400,40450,40350,340
20240404,093700,237371200,40400,40350,40400,40350,139
20240404,093600,231756100,40350,40350,40350,40350,2
20240404,093500,231675400,40400,40400,40400,40400,73
20240404,093400,228726200,40400,40400,40400,40350,23
20240404,093300,227797900,40350,40350,40350,40350,175
20240404,093200,220736650,40350,40450,40450,40350,193
20240404,093100,212939300,40450,40500,40500,40450,98
20240404,093000,208975100,40500,40500,40500,40500,1
20240404,092900,208934600,40500,40450,40500,40450,5
20240404,092800,208732200,40550,40550,40550,40450,787
20240404,092700,176859550,40600,40600,40600,40600,2
20240404,092600,176778350,40600,40600,40600,40600,13
20240404,092500,176250550,40650,40650,40650,40550,62
20240404,092400,173736150,40600,40600,40600,40600,109
20240404,092300,169310750,40600,40600,40600,40500,119
20240404,092200,164491050,40600,40600,40600,40600,19
20240404,092100,163719650,40500,40650,40650,40500,472
20240404,092000,144592050,40600,40650,40650,40600,74
20240404,091900,141586000,40700,40650,40700,40650,62
20240404,091800,139065600,40650,40650,40650,40650,1
20240404,091700,139024950,40650,40650,40650,40550,201
20240404,091600,130858100,40650,40650,40650,40600,73
20240404,091500,127893700,40650,40650,40650,40650,107
20240404,091400,123544150,40600,40750,40850,40600,984
20240404,091300,83543700,40750,40750,40750,40750,25
20240404,091200,82524950,40750,40750,40750,40750,2
20240404,091100,82443450,40750,40750,40750,40700,140
20240404,091000,76740850,40750,40700,40750,40700,52
20240404,090900,74622700,40700,40700,40700,40700,29
20240404,090800,73442400,40750,40850,40850,40750,236
20240404,090700,63819400,40900,40900,40900,40900,19
20240404,090600,63042300,40850,40850,40850,40850,44
20240404,090500,61244900,40850,40900,40900,40850,34
20240404,090400,59855350,40900,40900,40900,40750,18
20240404,090300,59121550,40950,40950,40950,40950,28
20240404,090200,57974950,40950,40950,40950,40900,104
20240404,090100,53721150,40950,40950,40950,40950,2
20240404,090000,53639250,40650,40750,40950,40650,1314