KissMeData/192080/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201200,809593300,40200,40200,40200,40200,2148
20240409,201100,809593300,40200,40200,40200,40200,0
20240409,201000,809593300,40200,40200,40200,40200,0
20240409,200900,809593300,40200,40200,40200,40200,0
20240409,200800,809593300,40200,40200,40200,40200,0
20240409,200700,809593300,40200,40200,40200,40200,0
20240409,200600,809593300,40200,40200,40200,40200,0
20240409,200500,809593300,40200,40200,40200,40200,0
20240409,200400,809593300,40200,40200,40200,40200,0
20240409,200300,809593300,40200,40200,40200,40200,0
20240409,200200,809593300,40200,40200,40200,40200,0
20240409,200100,809593300,40200,40200,40200,40200,0
20240409,200000,809593300,40200,40200,40200,40200,0
20240409,195900,809593300,40200,40200,40200,40200,0
20240409,195800,809593300,40200,40200,40200,40200,0
20240409,195700,809593300,40200,40200,40200,40200,0
20240409,195600,809593300,40200,40200,40200,40200,0
20240409,195500,809593300,40200,40200,40200,40200,0
20240409,195400,809593300,40200,40200,40200,40200,0
20240409,195300,809593300,40200,40200,40200,40200,0
20240409,195200,809593300,40200,40200,40200,40200,0
20240409,195100,809593300,40200,40200,40200,40200,0
20240409,195000,809593300,40200,40200,40200,40200,0
20240409,194900,809593300,40200,40200,40200,40200,0
20240409,194800,809593300,40200,40200,40200,40200,0
20240409,194700,809593300,40200,40200,40200,40200,0
20240409,194600,809593300,40200,40200,40200,40200,0
20240409,194500,809593300,40200,40200,40200,40200,0
20240409,194400,809593300,40200,40200,40200,40200,0
20240409,194300,809593300,40200,40200,40200,40200,0
20240409,194200,809593300,40200,40200,40200,40200,2148
20240409,194100,809593300,40200,40200,40200,40200,0
20240409,194000,809593300,40200,40200,40200,40200,0
20240409,193900,809593300,40200,40200,40200,40200,0
20240409,193800,809593300,40200,40200,40200,40200,0
20240409,193700,809593300,40200,40200,40200,40200,0
20240409,193600,809593300,40200,40200,40200,40200,0
20240409,193500,809593300,40200,40200,40200,40200,0
20240409,193400,809593300,40200,40200,40200,40200,0
20240409,193300,809593300,40200,40200,40200,40200,0
20240409,193200,809593300,40200,40200,40200,40200,0
20240409,193100,809593300,40200,40200,40200,40200,0
20240409,193000,809593300,40200,40200,40200,40200,0
20240409,192900,809593300,40200,40200,40200,40200,0
20240409,192800,809593300,40200,40200,40200,40200,0
20240409,192700,809593300,40200,40200,40200,40200,0
20240409,192600,809593300,40200,40200,40200,40200,0
20240409,192500,809593300,40200,40200,40200,40200,0
20240409,192400,809593300,40200,40200,40200,40200,0
20240409,192300,809593300,40200,40200,40200,40200,0
20240409,192200,809593300,40200,40200,40200,40200,0
20240409,192100,809593300,40200,40200,40200,40200,0
20240409,192000,809593300,40200,40200,40200,40200,0
20240409,191900,809593300,40200,40200,40200,40200,0
20240409,191800,809593300,40200,40200,40200,40200,0
20240409,191700,809593300,40200,40200,40200,40200,0
20240409,191600,809593300,40200,40200,40200,40200,0
20240409,191500,809593300,40200,40200,40200,40200,0
20240409,191400,809593300,40200,40200,40200,40200,0
20240409,191300,809593300,40200,40200,40200,40200,0
20240409,191200,809593300,40200,40200,40200,40200,2148
20240409,191100,809593300,40200,40200,40200,40200,0
20240409,191000,809593300,40200,40200,40200,40200,0
20240409,190900,809593300,40200,40200,40200,40200,0
20240409,190800,809593300,40200,40200,40200,40200,0
20240409,190700,809593300,40200,40200,40200,40200,0
20240409,190600,809593300,40200,40200,40200,40200,0
20240409,190500,809593300,40200,40200,40200,40200,0
20240409,190400,809593300,40200,40200,40200,40200,0
20240409,190300,809593300,40200,40200,40200,40200,0
20240409,190200,809593300,40200,40200,40200,40200,0
20240409,190100,809593300,40200,40200,40200,40200,0
20240409,190000,809593300,40200,40200,40200,40200,0
20240409,185900,809593300,40200,40200,40200,40200,0
20240409,185800,809593300,40200,40200,40200,40200,0
20240409,185700,809593300,40200,40200,40200,40200,0
20240409,185600,809593300,40200,40200,40200,40200,0
20240409,185500,809593300,40200,40200,40200,40200,0
20240409,185400,809593300,40200,40200,40200,40200,0
20240409,185300,809593300,40200,40200,40200,40200,0
20240409,185200,809593300,40200,40200,40200,40200,0
20240409,185100,809593300,40200,40200,40200,40200,0
20240409,185000,809593300,40200,40200,40200,40200,0
20240409,184900,809593300,40200,40200,40200,40200,0
20240409,184800,809593300,40200,40200,40200,40200,0
20240409,184700,809593300,40200,40200,40200,40200,0
20240409,184600,809593300,40200,40200,40200,40200,0
20240409,184500,809593300,40200,40200,40200,40200,0
20240409,184400,809593300,40200,40200,40200,40200,0
20240409,184300,809593300,40200,40200,40200,40200,0
20240409,184200,809593300,40200,40200,40200,40200,2148
20240409,184100,809593300,40200,40200,40200,40200,0
20240409,184000,809593300,40200,40200,40200,40200,0
20240409,183900,809593300,40200,40200,40200,40200,0
20240409,183800,809593300,40200,40200,40200,40200,0
20240409,183700,809593300,40200,40200,40200,40200,0
20240409,183600,809593300,40200,40200,40200,40200,0
20240409,183500,809593300,40200,40200,40200,40200,0
20240409,183400,809593300,40200,40200,40200,40200,0
20240409,183300,809593300,40200,40200,40200,40200,0
20240409,183200,809593300,40200,40200,40200,40200,0
20240409,183100,809593300,40200,40200,40200,40200,0
20240409,183000,809593300,40200,40200,40200,40200,0
20240409,182900,809593300,40200,40200,40200,40200,0
20240409,182800,809593300,40200,40200,40200,40200,0
20240409,182700,809593300,40200,40200,40200,40200,0
20240409,182600,809593300,40200,40200,40200,40200,0
20240409,182500,809593300,40200,40200,40200,40200,0
20240409,182400,809593300,40200,40200,40200,40200,0
20240409,182300,809593300,40200,40200,40200,40200,0
20240409,182200,809593300,40200,40200,40200,40200,0
20240409,182100,809593300,40200,40200,40200,40200,0
20240409,182000,809593300,40200,40200,40200,40200,0
20240409,181900,809593300,40200,40200,40200,40200,0
20240409,181800,809593300,40200,40200,40200,40200,0
20240409,181700,809593300,40200,40200,40200,40200,0
20240409,181600,809593300,40200,40200,40200,40200,0
20240409,181500,809593300,40200,40200,40200,40200,0
20240409,181400,809593300,40200,40200,40200,40200,0
20240409,181300,809593300,40200,40200,40200,40200,0
20240409,181200,809593300,40200,40200,40200,40200,2148
20240409,181100,809593300,40200,40200,40200,40200,0
20240409,181000,809593300,40200,40200,40200,40200,0
20240409,180900,809593300,40200,40200,40200,40200,0
20240409,180800,809593300,40200,40200,40200,40200,0
20240409,180700,809593300,40200,40200,40200,40200,0
20240409,180600,809593300,40200,40200,40200,40200,0
20240409,180500,809593300,40200,40200,40200,40200,0
20240409,180400,809593300,40200,40200,40200,40200,0
20240409,180300,809593300,40200,40200,40200,40200,0
20240409,180200,809593300,40200,40200,40200,40200,0
20240409,180100,809593300,40200,40200,40200,40200,0
20240409,180000,809593300,40200,40200,40200,40200,0
20240409,175900,809593300,40200,40200,40200,40200,0
20240409,175800,809593300,40200,40200,40200,40200,0
20240409,175700,809593300,40200,40200,40200,40200,0
20240409,175600,809593300,40200,40200,40200,40200,0
20240409,175500,809593300,40200,40200,40200,40200,0
20240409,175400,809593300,40200,40200,40200,40200,0
20240409,175300,809593300,40200,40200,40200,40200,0
20240409,175200,809593300,40200,40200,40200,40200,0
20240409,175100,809593300,40200,40200,40200,40200,0
20240409,175000,809593300,40200,40200,40200,40200,0
20240409,174900,809593300,40200,40200,40200,40200,0
20240409,174800,809593300,40200,40200,40200,40200,0
20240409,174700,809593300,40200,40200,40200,40200,0
20240409,174600,809593300,40200,40200,40200,40200,0
20240409,174500,809593300,40200,40200,40200,40200,0
20240409,174400,809593300,40200,40200,40200,40200,0
20240409,174300,809593300,40200,40200,40200,40200,0
20240409,174200,809593300,40200,40200,40200,40200,2148
20240409,174100,809593300,40200,40200,40200,40200,0
20240409,174000,809593300,40200,40200,40200,40200,0
20240409,173900,809593300,40200,40200,40200,40200,0
20240409,173800,809593300,40200,40200,40200,40200,0
20240409,173700,809593300,40200,40200,40200,40200,0
20240409,173600,809593300,40200,40200,40200,40200,0
20240409,173500,809593300,40200,40200,40200,40200,0
20240409,173400,809593300,40200,40200,40200,40200,0
20240409,173300,809593300,40200,40200,40200,40200,0
20240409,173200,809593300,40200,40200,40200,40200,0
20240409,173100,809593300,40200,40200,40200,40200,0
20240409,173000,809593300,40200,40200,40200,40200,0
20240409,172900,809593300,40200,40200,40200,40200,0
20240409,172800,809593300,40200,40200,40200,40200,0
20240409,172700,809593300,40200,40200,40200,40200,0
20240409,172600,809593300,40200,40200,40200,40200,0
20240409,172500,809593300,40200,40200,40200,40200,0
20240409,172400,809593300,40200,40200,40200,40200,0
20240409,172300,809593300,40200,40200,40200,40200,0
20240409,172200,809593300,40200,40200,40200,40200,0
20240409,172100,809593300,40200,40200,40200,40200,0
20240409,172000,809593300,40200,40200,40200,40200,0
20240409,171900,809593300,40200,40200,40200,40200,0
20240409,171800,809593300,40200,40200,40200,40200,0
20240409,171700,809593300,40200,40200,40200,40200,0
20240409,171600,809593300,40200,40200,40200,40200,0
20240409,171500,809593300,40200,40200,40200,40200,0
20240409,171400,809593300,40200,40200,40200,40200,0
20240409,171300,809593300,40200,40200,40200,40200,0
20240409,171200,809593300,40200,40200,40200,40200,2148
20240409,171100,809593300,40200,40200,40200,40200,0
20240409,171000,809593300,40200,40200,40200,40200,0
20240409,170900,809593300,40200,40200,40200,40200,0
20240409,170800,809593300,40200,40200,40200,40200,0
20240409,170700,809593300,40200,40200,40200,40200,0
20240409,170600,809593300,40200,40200,40200,40200,0
20240409,170500,809593300,40200,40200,40200,40200,0
20240409,170400,809593300,40200,40200,40200,40200,0
20240409,170300,809593300,40200,40200,40200,40200,0
20240409,170200,809593300,40200,40200,40200,40200,0
20240409,170100,809593300,40200,40200,40200,40200,0
20240409,170000,809593300,40200,40200,40200,40200,0
20240409,165900,809593300,40200,40200,40200,40200,0
20240409,165800,809593300,40200,40200,40200,40200,0
20240409,165700,809593300,40200,40200,40200,40200,0
20240409,165600,809593300,40200,40200,40200,40200,0
20240409,165500,809593300,40200,40200,40200,40200,0
20240409,165400,809593300,40200,40200,40200,40200,0
20240409,165300,809593300,40200,40200,40200,40200,0
20240409,165200,809593300,40200,40200,40200,40200,0
20240409,165100,809593300,40200,40200,40200,40200,0
20240409,165000,809593300,40200,40200,40200,40200,0
20240409,164900,809593300,40200,40200,40200,40200,0
20240409,164800,809593300,40200,40200,40200,40200,0
20240409,164700,809593300,40200,40200,40200,40200,0
20240409,164600,809593300,40200,40200,40200,40200,0
20240409,164500,809593300,40200,40200,40200,40200,0
20240409,164400,809593300,40200,40200,40200,40200,0
20240409,164300,809593300,40200,40200,40200,40200,0
20240409,164200,809593300,40200,40200,40200,40200,2148
20240409,164100,809593300,40200,40200,40200,40200,0
20240409,164000,809593300,40200,40200,40200,40200,0
20240409,163900,809593300,40200,40200,40200,40200,0
20240409,163800,809593300,40200,40200,40200,40200,0
20240409,163700,809593300,40200,40200,40200,40200,0
20240409,163600,809593300,40200,40200,40200,40200,0
20240409,163500,809593300,40200,40200,40200,40200,0
20240409,163400,809593300,40200,40200,40200,40200,0
20240409,163300,809593300,40200,40200,40200,40200,0
20240409,163200,809593300,40200,40200,40200,40200,0
20240409,163100,809593300,40200,40200,40200,40200,0
20240409,163000,809593300,40200,40200,40200,40200,0
20240409,162900,809593300,40200,40200,40200,40200,0
20240409,162800,809593300,40200,40200,40200,40200,0
20240409,162700,809593300,40200,40200,40200,40200,0
20240409,162600,809593300,40200,40200,40200,40200,0
20240409,162500,809593300,40200,40200,40200,40200,0
20240409,162400,809593300,40200,40200,40200,40200,0
20240409,162300,809593300,40200,40200,40200,40200,0
20240409,162200,809593300,40200,40200,40200,40200,0
20240409,162100,809593300,40200,40200,40200,40200,0
20240409,162000,809593300,40200,40200,40200,40200,0
20240409,161900,809593300,40200,40200,40200,40200,0
20240409,161800,809593300,40200,40200,40200,40200,0
20240409,161700,809593300,40200,40200,40200,40200,0
20240409,161600,809593300,40200,40200,40200,40200,0
20240409,161500,809593300,40200,40200,40200,40200,0
20240409,161400,809593300,40200,40200,40200,40200,0
20240409,161300,809593300,40200,40200,40200,40200,0
20240409,161200,809593300,40200,40200,40200,40200,2148
20240409,161100,809593300,40200,40200,40200,40200,0
20240409,161000,809593300,40200,40200,40200,40200,0
20240409,160900,809593300,40200,40200,40200,40200,0
20240409,160800,809593300,40200,40200,40200,40200,0
20240409,160700,809593300,40200,40200,40200,40200,0
20240409,160600,809593300,40200,40200,40200,40200,0
20240409,160500,809593300,40200,40200,40200,40200,0
20240409,160400,809593300,40200,40200,40200,40200,0
20240409,160300,809593300,40200,40200,40200,40200,0
20240409,160200,809593300,40200,40200,40200,40200,0
20240409,160100,809593300,40200,40200,40200,40200,0
20240409,160000,809593300,40200,40200,40200,40200,0
20240409,155900,809593300,40200,40200,40200,40200,0
20240409,155800,809593300,40200,40200,40200,40200,0
20240409,155700,809593300,40200,40200,40200,40200,0
20240409,155600,809593300,40200,40200,40200,40200,0
20240409,155500,809593300,40200,40200,40200,40200,0
20240409,155400,809593300,40200,40200,40200,40200,0
20240409,155300,809593300,40200,40200,40200,40200,0
20240409,155200,809593300,40200,40200,40200,40200,0
20240409,155100,809593300,40200,40200,40200,40200,0
20240409,155000,809593300,40200,40200,40200,40200,0
20240409,154900,809593300,40200,40200,40200,40200,0
20240409,154800,809593300,40200,40200,40200,40200,0
20240409,154700,809593300,40200,40200,40200,40200,0
20240409,154600,809593300,40200,40200,40200,40200,0
20240409,154500,809593300,40200,40200,40200,40200,0
20240409,154400,809593300,40200,40200,40200,40200,0
20240409,154300,809593300,40200,40200,40200,40200,0
20240409,154200,809593300,40200,40200,40200,40200,2148
20240409,154100,809593300,40200,40200,40200,40200,0
20240409,154000,809593300,40200,40200,40200,40200,0
20240409,153900,809593300,40200,40200,40200,40200,0
20240409,153800,809593300,40200,40200,40200,40200,0
20240409,153700,809593300,40200,40200,40200,40200,0
20240409,153600,809593300,40200,40200,40200,40200,0
20240409,153500,809593300,40200,40200,40200,40200,0
20240409,153400,809593300,40200,40200,40200,40200,0
20240409,153300,809593300,40200,40200,40200,40200,0
20240409,153200,809593300,40200,40200,40200,40200,0
20240409,153100,809593300,40200,40200,40200,40200,0
20240409,153000,809593300,40200,40200,40200,40200,2148
20240409,152900,723243700,40100,40100,40100,40100,0
20240409,152800,723243700,40100,40100,40100,40100,0
20240409,152700,723243700,40100,40100,40100,40100,0
20240409,152600,723243700,40100,40100,40100,40100,0
20240409,152500,723243700,40100,40100,40100,40100,0
20240409,152400,723243700,40100,40100,40100,40100,0
20240409,152300,723243700,40100,40100,40100,40100,0
20240409,152200,723243700,40100,40100,40100,40100,0
20240409,152100,723243700,40100,40100,40100,40100,0
20240409,152000,723243700,40100,40100,40100,40100,0
20240409,151900,723243700,40100,40100,40100,40100,85
20240409,151800,719835200,40100,40100,40150,40100,35
20240409,151700,718431600,40100,40100,40100,40100,28
20240409,151600,717308800,40100,40150,40150,40100,2
20240409,151500,717228550,40150,40100,40150,40100,8
20240409,151400,716907700,40150,40150,40150,40150,3
20240409,151300,716787250,40100,40100,40100,40100,108
20240409,151200,712456450,40050,40200,40200,40050,3
20240409,151100,712336000,40200,40200,40200,40050,4
20240409,151000,712175350,40200,40200,40200,40050,33
20240409,150900,710852950,40050,40050,40050,40050,0
20240409,150800,710852950,40050,40050,40200,40050,3
20240409,150700,710732650,40050,40150,40150,40050,5
20240409,150600,710532300,40150,40150,40150,40150,35
20240409,150500,709127050,40050,40100,40200,40050,243
20240409,150400,699365700,40100,40100,40100,40050,120
20240409,150300,694554450,40100,40100,40100,40100,68
20240409,150200,691827650,40100,40100,40100,40100,57
20240409,150100,689541950,40150,40150,40150,40050,370
20240409,150000,674691050,40150,40050,40150,40050,7
20240409,145900,674410100,40050,40050,40050,40050,2
20240409,145800,674330000,40050,40100,40100,40050,427
20240409,145700,657226600,40100,40100,40200,40100,89
20240409,145600,653657500,40100,40100,40100,40100,22
20240409,145500,652775300,40150,40100,40150,40100,29
20240409,145400,651611550,40100,40100,40100,40100,13
20240409,145300,651090250,40100,40200,40200,40100,25
20240409,145200,650087350,40100,40100,40100,40100,195
20240409,145100,642267850,40200,40100,40200,40100,55
20240409,145000,640062150,40100,40200,40200,40100,6
20240409,144900,639821350,40200,40100,40200,40100,8
20240409,144800,639500150,40100,40100,40100,40100,4
20240409,144700,639339750,40100,40100,40100,40100,2
20240409,144600,639259550,40200,40200,40200,40200,2
20240409,144500,639179150,40200,40100,40200,40100,2
20240409,144400,639098850,40100,40150,40150,40100,20
20240409,144300,638296800,40200,40200,40200,40200,252
20240409,144200,628166400,40200,40200,40200,40200,2
20240409,144100,628086000,40200,40200,40200,40200,3
20240409,144000,627965400,40200,40200,40200,40200,2
20240409,143900,627885000,40200,40200,40200,40200,0
20240409,143800,627885000,40200,40200,40200,40200,4
20240409,143700,627724200,40200,40200,40200,40200,1
20240409,143600,627684000,40200,40200,40200,40200,2
20240409,143500,627603600,40200,40100,40250,40100,296
20240409,143400,615700750,40100,40100,40200,40100,25
20240409,143300,614698050,40100,40100,40100,40100,5
20240409,143200,614497550,40100,40100,40100,40100,4
20240409,143100,614337150,40100,40150,40150,40100,29
20240409,143000,613173900,40200,40200,40200,40200,30
20240409,142900,611967900,40200,40150,40200,40150,14
20240409,142800,611405200,40150,40150,40150,40150,3
20240409,142700,611284750,40100,40150,40150,40100,80
20240409,142600,608075000,40150,40150,40150,40150,28
20240409,142500,606950800,40150,40100,40150,40100,2
20240409,142400,606870550,40100,40100,40100,40100,1
20240409,142300,606830450,40100,40100,40100,40100,3
20240409,142200,606710150,40150,40100,40150,40100,152
20240409,142100,600608800,40100,40100,40100,40100,14
20240409,142000,600047400,40100,40100,40100,40100,1
20240409,141900,600007300,40100,40150,40150,40100,69
20240409,141800,597237100,40150,40150,40150,40150,50
20240409,141700,595229600,40150,40200,40200,40150,4
20240409,141600,595068900,40150,40150,40150,40150,75
20240409,141500,592057650,40200,40200,40200,40200,17
20240409,141400,591374250,40200,40200,40200,40200,3
20240409,141300,591253650,40200,40200,40200,40200,18
20240409,141200,590530050,40200,40250,40250,40200,5
20240409,141100,590329000,40200,40200,40200,40200,12
20240409,141000,589846600,40200,40200,40200,40200,19
20240409,140900,589082800,40200,40200,40200,40200,5
20240409,140800,588881800,40250,40250,40250,40150,13
20240409,140700,588359650,40250,40250,40250,40250,2
20240409,140600,588279150,40150,40150,40150,40150,72
20240409,140500,585388350,40150,40150,40150,40150,1
20240409,140400,585348200,40150,40150,40150,40150,2
20240409,140300,585267900,40150,40150,40150,40150,2
20240409,140200,585187600,40150,40150,40150,40150,4
20240409,140100,585027000,40150,40150,40150,40150,1
20240409,140000,584986850,40150,40150,40150,40150,4
20240409,135900,584826250,40150,40150,40150,40150,65
20240409,135800,582216500,40150,40150,40150,40150,4
20240409,135700,582055900,40150,40150,40150,40150,100
20240409,135600,578040900,40150,40150,40150,40150,7
20240409,135500,577759850,40150,40150,40150,40150,17
20240409,135400,577077300,40150,40250,40250,40150,81
20240409,135300,573821100,40250,40200,40250,40200,5
20240409,135200,573620000,40200,40200,40200,40200,65
20240409,135100,571007000,40200,40200,40200,40200,2
20240409,135000,570926600,40200,40200,40200,40200,0
20240409,134900,570926600,40200,40200,40200,40200,9
20240409,134800,570564800,40200,40200,40200,40200,17
20240409,134700,569881400,40200,40200,40200,40200,1
20240409,134600,569841200,40200,40300,40300,40200,169
20240409,134500,563037850,40300,40300,40300,40300,17
20240409,134400,562352750,40300,40300,40300,40300,38
20240409,134300,560821350,40300,40300,40350,40300,8
20240409,134200,560498800,40300,40300,40300,40300,0
20240409,134100,560498800,40300,40300,40300,40300,3
20240409,134000,560377900,40300,40300,40300,40300,3
20240409,133900,560257000,40300,40350,40350,40300,3
20240409,133800,560136050,40300,40300,40300,40300,2
20240409,133700,560055450,40300,40300,40300,40300,4
20240409,133600,559894250,40300,40250,40300,40250,239
20240409,133500,550262600,40300,40300,40300,40300,1
20240409,133400,550222300,40250,40250,40250,40250,7
20240409,133300,549940550,40250,40200,40250,40200,192
20240409,133200,542213950,40200,40200,40200,40200,3
20240409,133100,542093350,40200,40200,40200,40200,5
20240409,133000,541892350,40200,40200,40200,40200,78
20240409,132900,538756750,40200,40100,40200,40100,112
20240409,132800,534254750,40100,40100,40100,40100,68
20240409,132700,531527950,40100,40100,40100,40100,2
20240409,132600,531447750,40100,40100,40100,40100,4
20240409,132500,531287350,40100,40100,40100,40100,1
20240409,132400,531247250,40100,40100,40100,40100,4
20240409,132300,531086850,40150,40150,40150,40100,146
20240409,132200,525225700,40150,40150,40150,40150,5
20240409,132100,525024950,40150,40150,40150,40150,1
20240409,132000,524984800,40150,40150,40150,40150,48
20240409,131900,523057600,40150,40200,40200,40150,121
20240409,131800,518193750,40200,40200,40200,40200,0
20240409,131700,518193750,40200,40200,40250,40200,4
20240409,131600,518032900,40200,40200,40200,40200,95
20240409,131500,514213900,40200,40200,40200,40200,4
20240409,131400,514053100,40200,40200,40200,40200,3
20240409,131300,513932500,40200,40200,40250,40200,71
20240409,131200,511077700,40200,40200,40200,40200,27
20240409,131100,509992300,40200,40200,40200,40200,0
20240409,131000,509992300,40200,40250,40250,40200,63
20240409,130900,507459550,40200,40200,40200,40200,739
20240409,130800,477751750,40200,40200,40200,40200,4
20240409,130700,477590950,40200,40200,40200,40200,5
20240409,130600,477389950,40250,40200,40250,40200,4
20240409,130500,477229000,40200,40250,40250,40200,14
20240409,130400,476665650,40200,40200,40200,40200,43
20240409,130300,474937050,40200,40200,40200,40200,4
20240409,130200,474776250,40200,40200,40250,40200,7
20240409,130100,474494700,40200,40200,40200,40200,2
20240409,130000,474414300,40200,40200,40200,40200,3
20240409,125900,474293700,40200,40250,40250,40200,59
20240409,125800,471919200,40200,40200,40200,40200,4
20240409,125700,471758400,40200,40200,40200,40200,39
20240409,125600,470190600,40250,40250,40250,40250,1
20240409,125500,470150350,40250,40200,40250,40200,10
20240409,125400,469748300,40200,40150,40200,40150,13
20240409,125300,469225950,40150,40150,40150,40150,2
20240409,125200,469145650,40150,40150,40150,40150,2
20240409,125100,469065350,40150,40150,40150,40150,3
20240409,125000,468944900,40150,40150,40150,40150,28
20240409,124900,467820700,40150,40150,40150,40150,1
20240409,124800,467780550,40150,40150,40150,40150,3
20240409,124700,467660100,40150,40150,40150,40150,1
20240409,124600,467619950,40150,40200,40200,40150,134
20240409,124500,462233350,40100,40150,40150,40100,8
20240409,124400,461912200,40200,40150,40200,40150,72
20240409,124300,459019500,40100,40100,40100,40100,105
20240409,124200,454809000,40100,40100,40100,40100,0
20240409,124100,454809000,40100,40200,40200,40100,315
20240409,124000,442167950,40150,40150,40150,40150,26
20240409,123900,441124050,40150,40150,40150,40150,0
20240409,123800,441124050,40150,40150,40150,40150,4
20240409,123700,440963450,40150,40150,40150,40150,1
20240409,123600,440923300,40150,40150,40150,40150,4
20240409,123500,440762700,40150,40150,40150,40150,9
20240409,123400,440401350,40150,40150,40150,40150,5
20240409,123300,440200600,40150,40150,40150,40150,3
20240409,123200,440080150,40200,40150,40200,40150,55
20240409,123100,437869400,40200,40150,40200,40150,78
20240409,123000,434734650,40150,40150,40150,40150,0
20240409,122900,434734650,40150,40150,40150,40100,19
20240409,122800,433971850,40100,40100,40100,40100,23
20240409,122700,433049550,40100,40100,40150,40100,8
20240409,122600,432728450,40100,40150,40150,40100,128
20240409,122500,427589400,40100,40100,40100,40100,0
20240409,122400,427589400,40100,40100,40100,40100,6
20240409,122300,427348800,40100,40100,40150,40100,21
20240409,122200,426506400,40100,40100,40150,40100,30
20240409,122100,425302800,40100,40100,40100,40100,5
20240409,122000,425102300,40100,40100,40100,40100,1
20240409,121900,425062200,40100,40150,40150,40100,29
20240409,121800,423899250,40100,40100,40100,40100,2
20240409,121700,423819050,40100,40100,40100,40100,4
20240409,121600,423658650,40100,40150,40150,40100,183
20240409,121500,416311300,40100,40100,40100,40100,31
20240409,121400,415068200,40050,40050,40050,40050,3
20240409,121300,414948050,40050,40050,40050,40050,2
20240409,121200,414867950,40050,40050,40050,40050,4
20240409,121100,414707750,40050,40050,40050,40050,4
20240409,121000,414547550,40050,40050,40050,40050,0
20240409,120900,414547550,40050,40100,40100,40050,108
20240409,120800,410217050,40000,40000,40000,40000,1
20240409,120700,410177050,40000,40100,40100,40000,81
20240409,120600,406930250,40050,40050,40050,40050,5
20240409,120500,406730000,40050,40050,40050,40050,0
20240409,120400,406730000,40050,40050,40050,40050,4
20240409,120300,406569800,40050,40050,40050,40050,1
20240409,120200,406529750,40050,40050,40050,40050,6
20240409,120100,406289450,40050,40100,40100,40000,749
20240409,120000,376292550,40100,40100,40100,40100,62
20240409,115900,373806350,40100,40100,40100,40100,4
20240409,115800,373645950,40100,40100,40100,40100,20
20240409,115700,372843950,40100,40100,40150,40100,10
20240409,115600,372442900,40100,40100,40100,40100,0
20240409,115500,372442900,40100,40100,40100,40100,24
20240409,115400,371480500,40100,40100,40100,40100,5
20240409,115300,371280000,40100,40100,40100,40100,0
20240409,115200,371280000,40100,40100,40100,40100,17
20240409,115100,370598300,40100,40100,40100,40100,1
20240409,115000,370558200,40100,40100,40100,40100,4
20240409,114900,370397800,40100,40050,40100,40050,55
20240409,114800,368192450,40050,40050,40050,40050,2
20240409,114700,368112350,40050,40050,40050,40050,3
20240409,114600,367992200,40050,40050,40050,40050,0
20240409,114500,367992200,40050,40050,40050,40050,5
20240409,114400,367791950,40050,40050,40050,40050,46
20240409,114300,365949650,40050,40100,40100,40050,6
20240409,114200,365709250,40100,40100,40100,40100,63
20240409,114100,363182950,40100,40100,40100,40100,1
20240409,114000,363142850,40100,40100,40100,40100,2
20240409,113900,363062650,40100,40100,40100,40100,16
20240409,113800,362421050,40100,40100,40100,40100,34
20240409,113700,361057650,40100,40100,40100,40100,3
20240409,113600,360937350,40100,40150,40150,40100,26
20240409,113500,359893600,40150,40150,40150,40100,169
20240409,113400,353108950,40100,40100,40100,40100,1
20240409,113300,353068850,40100,40100,40100,40100,25
20240409,113200,352066350,40150,40150,40150,40150,117
20240409,113100,347368800,40150,40150,40150,40150,1
20240409,113000,347328650,40150,40150,40150,40150,6
20240409,112900,347087750,40100,40150,40200,40100,34
20240409,112800,345722100,40150,40200,40200,40150,192
20240409,112700,338004300,40200,40200,40200,40200,2
20240409,112600,337923900,40200,40200,40200,40200,23
20240409,112500,336999300,40200,40200,40200,40200,4
20240409,112400,336838500,40200,40200,40200,40200,1
20240409,112300,336798300,40200,40200,40200,40200,3
20240409,112200,336677700,40200,40200,40200,40200,23
20240409,112100,335753100,40200,40200,40200,40200,4
20240409,112000,335592300,40200,40200,40200,40200,4
20240409,111900,335431500,40200,40200,40200,40200,0
20240409,111800,335431500,40200,40200,40200,40200,30
20240409,111700,334225500,40250,40250,40250,40250,1
20240409,111600,334185250,40200,40250,40300,40200,110
20240409,111500,329758000,40250,40250,40250,40250,27
20240409,111400,328671250,40250,40250,40250,40250,0
20240409,111300,328671250,40250,40250,40250,40250,4
20240409,111200,328510250,40250,40250,40250,40250,1
20240409,111100,328470000,40250,40250,40250,40250,39
20240409,111000,326900250,40250,40250,40250,40250,0
20240409,110900,326900250,40250,40250,40250,40250,2
20240409,110800,326819750,40250,40250,40250,40250,0
20240409,110700,326819750,40250,40250,40250,40250,14
20240409,110600,326256250,40200,40200,40200,40200,2
20240409,110500,326175850,40250,40250,40250,40250,60
20240409,110400,323760850,40200,40250,40250,40200,72
20240409,110300,320862900,40250,40250,40250,40250,69
20240409,110200,318085650,40300,40250,40300,40250,63
20240409,110100,315549700,40250,40250,40250,40250,0
20240409,110000,315549700,40250,40250,40250,40250,112
20240409,105900,311041700,40250,40300,40350,40250,278
20240409,105800,299838700,40300,40300,40300,40300,327
20240409,105700,286660600,40250,40250,40250,40250,0
20240409,105600,286660600,40250,40250,40250,40250,8
20240409,105500,286338600,40250,40250,40250,40250,1
20240409,105400,286298350,40300,40300,40300,40300,1
20240409,105300,286258050,40300,40250,40300,40250,72
20240409,105200,283357550,40300,40300,40300,40300,2
20240409,105100,283276950,40300,40350,40350,40300,39
20240409,105000,281705200,40300,40300,40300,40300,2
20240409,104900,281624600,40250,40250,40250,40250,15
20240409,104800,281020850,40300,40300,40300,40300,70
20240409,104700,278199850,40250,40250,40250,40250,0
20240409,104600,278199850,40250,40250,40250,40250,0
20240409,104500,278199850,40250,40250,40250,40250,46
20240409,104400,276348350,40250,40250,40250,40250,20
20240409,104300,275543350,40250,40200,40250,40200,277
20240409,104200,264394350,40200,40200,40200,40200,0
20240409,104100,264394350,40200,40250,40250,40200,27
20240409,104000,263308900,40250,40250,40250,40250,0
20240409,103900,263308900,40250,40250,40250,40250,1
20240409,103800,263268650,40250,40250,40250,40250,86
20240409,103700,259807150,40250,40250,40250,40250,0
20240409,103600,259807150,40250,40250,40250,40250,16
20240409,103500,259163150,40250,40250,40250,40250,41
20240409,103400,257512900,40300,40300,40300,40300,1
20240409,103300,257472600,40300,40300,40300,40300,21
20240409,103200,256626300,40300,40200,40300,40200,29
20240409,103100,255459400,40250,40250,40250,40250,4
20240409,103000,255298400,40250,40250,40250,40250,0
20240409,102900,255298400,40250,40250,40250,40250,17
20240409,102800,254614150,40350,40200,40350,40150,403
20240409,102700,238396750,40200,40400,40400,40200,514
20240409,102600,217718200,40400,40400,40400,40350,524
20240409,102500,196562400,40400,40400,40400,40400,0
20240409,102400,196562400,40400,40400,40400,40400,143
20240409,102300,190785200,40400,40400,40400,40400,52
20240409,102200,188684400,40400,40400,40400,40400,81
20240409,102100,185412000,40400,40400,40400,40400,0
20240409,102000,185412000,40400,40400,40400,40400,55
20240409,101900,183190000,40400,40400,40400,40400,26
20240409,101800,182139600,40400,40400,40400,40400,23
20240409,101700,181210400,40350,40350,40350,40350,0
20240409,101600,181210400,40350,40350,40350,40350,36
20240409,101500,179757800,40400,40450,40450,40400,58
20240409,101400,177414500,40450,40450,40450,40450,8
20240409,101300,177090900,40450,40450,40450,40450,6
20240409,101200,176848200,40400,40500,40500,40400,34
20240409,101100,175474500,40500,40500,40500,40500,2
20240409,101000,175393500,40500,40400,40500,40400,55
20240409,100900,173167550,40400,40400,40400,40400,0
20240409,100800,173167550,40400,40500,40500,40400,30
20240409,100700,171955250,40550,40550,40550,40550,0
20240409,100600,171955250,40550,40500,40550,40500,51
20240409,100500,169888500,40400,40450,40500,40400,128
20240409,100400,164715850,40400,40400,40400,40400,0
20240409,100300,164715850,40400,40500,40500,40400,3
20240409,100200,164594450,40500,40500,40500,40400,66
20240409,100100,161924600,40500,40500,40500,40500,0
20240409,100000,161924600,40500,40550,40550,40500,66
20240409,095900,159250100,40550,40550,40550,40500,20
20240409,095800,158439350,40550,40550,40550,40450,21
20240409,095700,157588300,40550,40550,40550,40550,12
20240409,095600,157101700,40500,40500,40550,40500,27
20240409,095500,156007650,40500,40550,40550,40450,64
20240409,095400,153415750,40500,40550,40550,40450,107
20240409,095300,149081600,40550,40400,40550,40400,126
20240409,095200,143982250,40500,40500,40500,40500,16
20240409,095100,143334250,40500,40500,40500,40500,31
20240409,095000,142078750,40500,40450,40500,40450,53
20240409,094900,139934150,40550,40550,40550,40450,26
20240409,094800,138880800,40450,40550,40550,40450,52
20240409,094700,136776400,40550,40450,40550,40450,46
20240409,094600,134914450,40450,40500,40550,40450,129
20240409,094500,129690600,40500,40500,40500,40450,167
20240409,094400,122927400,40500,40500,40500,40500,17
20240409,094300,122238900,40400,40500,40500,40400,41
20240409,094200,120581500,40500,40500,40500,40500,16
20240409,094100,119933500,40500,40500,40500,40500,12
20240409,094000,119447500,40500,40500,40500,40400,53
20240409,093900,117304900,40350,40550,40550,40350,421
20240409,093800,100278750,40550,40500,40550,40450,46
20240409,093700,98414150,40550,40600,40600,40450,60
20240409,093600,95983500,40600,40600,40600,40550,12
20240409,093500,95496400,40600,40500,40600,40500,18
20240409,093400,94765950,40450,40600,40600,40450,42
20240409,093300,93065700,40600,40500,40600,40500,23
20240409,093200,92132850,40550,40550,40600,40450,146
20240409,093100,86212900,40550,40550,40550,40450,65
20240409,093000,83581700,40550,40550,40550,40550,17
20240409,092900,82892350,40550,40500,40550,40500,11
20240409,092800,82446350,40450,40450,40450,40450,18
20240409,092700,81718250,40400,40550,40550,40400,21
20240409,092600,80868200,40500,40450,40550,40450,18
20240409,092500,80139050,40500,40400,40500,40300,608
20240409,092400,55560900,40450,40400,40450,40400,59
20240409,092300,53176450,40450,40450,40450,40450,17
20240409,092200,52488800,40400,40400,40400,40400,18
20240409,092100,51761600,40400,40400,40400,40400,101
20240409,092000,47681200,40400,40400,40400,40400,3
20240409,091900,47560000,40450,40450,40450,40400,85
20240409,091800,44122400,40400,40450,40450,40350,49
20240409,091700,42143600,40450,40400,40450,40400,18
20240409,091600,41415550,40350,40450,40450,40350,8
20240409,091500,41092500,40450,40450,40500,40450,53
20240409,091400,38948600,40450,40450,40450,40450,12
20240409,091300,38463200,40400,40400,40400,40400,0
20240409,091200,38463200,40400,40450,40450,40400,57
20240409,091100,36158150,40400,40350,40400,40350,38
20240409,091000,34623550,40400,40400,40400,40400,108
20240409,090900,30260350,40450,40450,40450,40400,6
20240409,090800,30017850,40400,40400,40400,40400,116
20240409,090700,25331450,40300,40250,40300,40250,106
20240409,090600,21064900,40250,40250,40250,40250,0
20240409,090500,21064900,40250,40150,40300,40150,190
20240409,090400,13411850,40150,40150,40150,40150,0
20240409,090300,13411850,40150,40100,40150,40100,32
20240409,090200,12127800,40000,40150,40150,40000,114
20240409,090100,7562750,40150,40150,40150,40150,0
20240409,090000,7562750,40150,40500,40500,40150,187