KissMeData/199800/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201400,1953013700,60000,60000,60000,60000,1538
20240409,201300,1953013700,60000,60000,60000,60000,0
20240409,201200,1953013700,60000,60000,60000,60000,0
20240409,201100,1953013700,60000,60000,60000,60000,0
20240409,201000,1953013700,60000,60000,60000,60000,0
20240409,200900,1953013700,60000,60000,60000,60000,0
20240409,200800,1953013700,60000,60000,60000,60000,0
20240409,200700,1953013700,60000,60000,60000,60000,0
20240409,200600,1953013700,60000,60000,60000,60000,0
20240409,200500,1953013700,60000,60000,60000,60000,0
20240409,200400,1953013700,60000,60000,60000,60000,0
20240409,200300,1953013700,60000,60000,60000,60000,0
20240409,200200,1953013700,60000,60000,60000,60000,0
20240409,200100,1953013700,60000,60000,60000,60000,0
20240409,200000,1953013700,60000,60000,60000,60000,0
20240409,195900,1953013700,60000,60000,60000,60000,0
20240409,195800,1953013700,60000,60000,60000,60000,0
20240409,195700,1953013700,60000,60000,60000,60000,0
20240409,195600,1953013700,60000,60000,60000,60000,0
20240409,195500,1953013700,60000,60000,60000,60000,0
20240409,195400,1953013700,60000,60000,60000,60000,0
20240409,195300,1953013700,60000,60000,60000,60000,0
20240409,195200,1953013700,60000,60000,60000,60000,0
20240409,195100,1953013700,60000,60000,60000,60000,0
20240409,195000,1953013700,60000,60000,60000,60000,0
20240409,194900,1953013700,60000,60000,60000,60000,0
20240409,194800,1953013700,60000,60000,60000,60000,0
20240409,194700,1953013700,60000,60000,60000,60000,0
20240409,194600,1953013700,60000,60000,60000,60000,0
20240409,194500,1953013700,60000,60000,60000,60000,0
20240409,194400,1953013700,60000,60000,60000,60000,1538
20240409,194300,1953013700,60000,60000,60000,60000,0
20240409,194200,1953013700,60000,60000,60000,60000,0
20240409,194100,1953013700,60000,60000,60000,60000,0
20240409,194000,1953013700,60000,60000,60000,60000,0
20240409,193900,1953013700,60000,60000,60000,60000,0
20240409,193800,1953013700,60000,60000,60000,60000,0
20240409,193700,1953013700,60000,60000,60000,60000,0
20240409,193600,1953013700,60000,60000,60000,60000,0
20240409,193500,1953013700,60000,60000,60000,60000,0
20240409,193400,1953013700,60000,60000,60000,60000,0
20240409,193300,1953013700,60000,60000,60000,60000,0
20240409,193200,1953013700,60000,60000,60000,60000,0
20240409,193100,1953013700,60000,60000,60000,60000,0
20240409,193000,1953013700,60000,60000,60000,60000,0
20240409,192900,1953013700,60000,60000,60000,60000,0
20240409,192800,1953013700,60000,60000,60000,60000,0
20240409,192700,1953013700,60000,60000,60000,60000,0
20240409,192600,1953013700,60000,60000,60000,60000,0
20240409,192500,1953013700,60000,60000,60000,60000,0
20240409,192400,1953013700,60000,60000,60000,60000,0
20240409,192300,1953013700,60000,60000,60000,60000,0
20240409,192200,1953013700,60000,60000,60000,60000,0
20240409,192100,1953013700,60000,60000,60000,60000,0
20240409,192000,1953013700,60000,60000,60000,60000,0
20240409,191900,1953013700,60000,60000,60000,60000,0
20240409,191800,1953013700,60000,60000,60000,60000,0
20240409,191700,1953013700,60000,60000,60000,60000,0
20240409,191600,1953013700,60000,60000,60000,60000,0
20240409,191500,1953013700,60000,60000,60000,60000,0
20240409,191400,1953013700,60000,60000,60000,60000,1538
20240409,191300,1953013700,60000,60000,60000,60000,0
20240409,191200,1953013700,60000,60000,60000,60000,0
20240409,191100,1953013700,60000,60000,60000,60000,0
20240409,191000,1953013700,60000,60000,60000,60000,0
20240409,190900,1953013700,60000,60000,60000,60000,0
20240409,190800,1953013700,60000,60000,60000,60000,0
20240409,190700,1953013700,60000,60000,60000,60000,0
20240409,190600,1953013700,60000,60000,60000,60000,0
20240409,190500,1953013700,60000,60000,60000,60000,0
20240409,190400,1953013700,60000,60000,60000,60000,0
20240409,190300,1953013700,60000,60000,60000,60000,0
20240409,190200,1953013700,60000,60000,60000,60000,0
20240409,190100,1953013700,60000,60000,60000,60000,0
20240409,190000,1953013700,60000,60000,60000,60000,0
20240409,185900,1953013700,60000,60000,60000,60000,0
20240409,185800,1953013700,60000,60000,60000,60000,0
20240409,185700,1953013700,60000,60000,60000,60000,0
20240409,185600,1953013700,60000,60000,60000,60000,0
20240409,185500,1953013700,60000,60000,60000,60000,0
20240409,185400,1953013700,60000,60000,60000,60000,0
20240409,185300,1953013700,60000,60000,60000,60000,0
20240409,185200,1953013700,60000,60000,60000,60000,0
20240409,185100,1953013700,60000,60000,60000,60000,0
20240409,185000,1953013700,60000,60000,60000,60000,0
20240409,184900,1953013700,60000,60000,60000,60000,0
20240409,184800,1953013700,60000,60000,60000,60000,0
20240409,184700,1953013700,60000,60000,60000,60000,0
20240409,184600,1953013700,60000,60000,60000,60000,0
20240409,184500,1953013700,60000,60000,60000,60000,0
20240409,184400,1953013700,60000,60000,60000,60000,1538
20240409,184300,1953013700,60000,60000,60000,60000,0
20240409,184200,1953013700,60000,60000,60000,60000,0
20240409,184100,1953013700,60000,60000,60000,60000,0
20240409,184000,1953013700,60000,60000,60000,60000,0
20240409,183900,1953013700,60000,60000,60000,60000,0
20240409,183800,1953013700,60000,60000,60000,60000,0
20240409,183700,1953013700,60000,60000,60000,60000,0
20240409,183600,1953013700,60000,60000,60000,60000,0
20240409,183500,1953013700,60000,60000,60000,60000,0
20240409,183400,1953013700,60000,60000,60000,60000,0
20240409,183300,1953013700,60000,60000,60000,60000,0
20240409,183200,1953013700,60000,60000,60000,60000,0
20240409,183100,1953013700,60000,60000,60000,60000,0
20240409,183000,1953013700,60000,60000,60000,60000,0
20240409,182900,1953013700,60000,60000,60000,60000,0
20240409,182800,1953013700,60000,60000,60000,60000,0
20240409,182700,1953013700,60000,60000,60000,60000,0
20240409,182600,1953013700,60000,60000,60000,60000,0
20240409,182500,1953013700,60000,60000,60000,60000,0
20240409,182400,1953013700,60000,60000,60000,60000,0
20240409,182300,1953013700,60000,60000,60000,60000,0
20240409,182200,1953013700,60000,60000,60000,60000,0
20240409,182100,1953013700,60000,60000,60000,60000,0
20240409,182000,1953013700,60000,60000,60000,60000,0
20240409,181900,1953013700,60000,60000,60000,60000,0
20240409,181800,1953013700,60000,60000,60000,60000,0
20240409,181700,1953013700,60000,60000,60000,60000,0
20240409,181600,1953013700,60000,60000,60000,60000,0
20240409,181500,1953013700,60000,60000,60000,60000,0
20240409,181400,1953013700,60000,60000,60000,60000,1538
20240409,181300,1953013700,60000,60000,60000,60000,0
20240409,181200,1953013700,60000,60000,60000,60000,0
20240409,181100,1953013700,60000,60000,60000,60000,0
20240409,181000,1953013700,60000,60000,60000,60000,0
20240409,180900,1953013700,60000,60000,60000,60000,0
20240409,180800,1953013700,60000,60000,60000,60000,0
20240409,180700,1953013700,60000,60000,60000,60000,0
20240409,180600,1953013700,60000,60000,60000,60000,0
20240409,180500,1953013700,60000,60000,60000,60000,0
20240409,180400,1953013700,60000,60000,60000,60000,0
20240409,180300,1953013700,60000,60000,60000,60000,0
20240409,180200,1953013700,60000,60000,60000,60000,0
20240409,180100,1953013700,60000,60000,60000,60000,0
20240409,180000,1953013700,60000,60000,60000,60000,0
20240409,175900,1953013700,60000,60000,60000,60000,0
20240409,175800,1953013700,60000,60000,60000,60000,0
20240409,175700,1953013700,60000,60000,60000,60000,0
20240409,175600,1953013700,60000,60000,60000,60000,0
20240409,175500,1953013700,60000,60000,60000,60000,0
20240409,175400,1953013700,60000,60000,60000,60000,0
20240409,175300,1953013700,60000,60000,60000,60000,0
20240409,175200,1953013700,60000,60000,60000,60000,0
20240409,175100,1953013700,60000,60000,60000,60000,0
20240409,175000,1953013700,60000,60000,60000,60000,0
20240409,174900,1953013700,60000,60000,60000,60000,0
20240409,174800,1953013700,60000,60000,60000,60000,0
20240409,174700,1953013700,60000,60000,60000,60000,0
20240409,174600,1953013700,60000,60000,60000,60000,0
20240409,174500,1953013700,60000,60000,60000,60000,0
20240409,174400,1953013700,60000,60000,60000,60000,1538
20240409,174300,1953013700,60000,60000,60000,60000,0
20240409,174200,1953013700,60000,60000,60000,60000,0
20240409,174100,1953013700,60000,60000,60000,60000,0
20240409,174000,1953013700,60000,60000,60000,60000,0
20240409,173900,1953013700,60000,60000,60000,60000,0
20240409,173800,1953013700,60000,60000,60000,60000,0
20240409,173700,1953013700,60000,60000,60000,60000,0
20240409,173600,1953013700,60000,60000,60000,60000,0
20240409,173500,1953013700,60000,60000,60000,60000,0
20240409,173400,1953013700,60000,60000,60000,60000,0
20240409,173300,1953013700,60000,60000,60000,60000,0
20240409,173200,1953013700,60000,60000,60000,60000,0
20240409,173100,1953013700,60000,60000,60000,60000,0
20240409,173000,1953013700,60000,60000,60000,60000,0
20240409,172900,1953013700,60000,60000,60000,60000,0
20240409,172800,1953013700,60000,60000,60000,60000,0
20240409,172700,1953013700,60000,60000,60000,60000,0
20240409,172600,1953013700,60000,60000,60000,60000,0
20240409,172500,1953013700,60000,60000,60000,60000,0
20240409,172400,1953013700,60000,60000,60000,60000,0
20240409,172300,1953013700,60000,60000,60000,60000,0
20240409,172200,1953013700,60000,60000,60000,60000,0
20240409,172100,1953013700,60000,60000,60000,60000,0
20240409,172000,1953013700,60000,60000,60000,60000,0
20240409,171900,1953013700,60000,60000,60000,60000,0
20240409,171800,1953013700,60000,60000,60000,60000,0
20240409,171700,1953013700,60000,60000,60000,60000,0
20240409,171600,1953013700,60000,60000,60000,60000,0
20240409,171500,1953013700,60000,60000,60000,60000,0
20240409,171400,1953013700,60000,60000,60000,60000,1538
20240409,171300,1953013700,60000,60000,60000,60000,0
20240409,171200,1953013700,60000,60000,60000,60000,0
20240409,171100,1953013700,60000,60000,60000,60000,0
20240409,171000,1953013700,60000,60000,60000,60000,0
20240409,170900,1953013700,60000,60000,60000,60000,0
20240409,170800,1953013700,60000,60000,60000,60000,0
20240409,170700,1953013700,60000,60000,60000,60000,0
20240409,170600,1953013700,60000,60000,60000,60000,0
20240409,170500,1953013700,60000,60000,60000,60000,0
20240409,170400,1953013700,60000,60000,60000,60000,0
20240409,170300,1953013700,60000,60000,60000,60000,0
20240409,170200,1953013700,60000,60000,60000,60000,0
20240409,170100,1953013700,60000,60000,60000,60000,0
20240409,170000,1953013700,60000,60000,60000,60000,0
20240409,165900,1953013700,60000,60000,60000,60000,0
20240409,165800,1953013700,60000,60000,60000,60000,0
20240409,165700,1953013700,60000,60000,60000,60000,0
20240409,165600,1953013700,60000,60000,60000,60000,0
20240409,165500,1953013700,60000,60000,60000,60000,0
20240409,165400,1953013700,60000,60000,60000,60000,0
20240409,165300,1953013700,60000,60000,60000,60000,0
20240409,165200,1953013700,60000,60000,60000,60000,0
20240409,165100,1953013700,60000,60000,60000,60000,0
20240409,165000,1953013700,60000,60000,60000,60000,0
20240409,164900,1953013700,60000,60000,60000,60000,0
20240409,164800,1953013700,60000,60000,60000,60000,0
20240409,164700,1953013700,60000,60000,60000,60000,0
20240409,164600,1953013700,60000,60000,60000,60000,0
20240409,164500,1953013700,60000,60000,60000,60000,0
20240409,164400,1953013700,60000,60000,60000,60000,1538
20240409,164300,1953013700,60000,60000,60000,60000,0
20240409,164200,1953013700,60000,60000,60000,60000,0
20240409,164100,1953013700,60000,60000,60000,60000,0
20240409,164000,1953013700,60000,60000,60000,60000,0
20240409,163900,1953013700,60000,60000,60000,60000,0
20240409,163800,1953013700,60000,60000,60000,60000,0
20240409,163700,1953013700,60000,60000,60000,60000,0
20240409,163600,1953013700,60000,60000,60000,60000,0
20240409,163500,1953013700,60000,60000,60000,60000,0
20240409,163400,1953013700,60000,60000,60000,60000,0
20240409,163300,1953013700,60000,60000,60000,60000,0
20240409,163200,1953013700,60000,60000,60000,60000,0
20240409,163100,1953013700,60000,60000,60000,60000,0
20240409,163000,1953013700,60000,60000,60000,60000,0
20240409,162900,1953013700,60000,60000,60000,60000,0
20240409,162800,1953013700,60000,60000,60000,60000,0
20240409,162700,1953013700,60000,60000,60000,60000,0
20240409,162600,1953013700,60000,60000,60000,60000,0
20240409,162500,1953013700,60000,60000,60000,60000,0
20240409,162400,1953013700,60000,60000,60000,60000,0
20240409,162300,1953013700,60000,60000,60000,60000,0
20240409,162200,1953013700,60000,60000,60000,60000,0
20240409,162100,1953013700,60000,60000,60000,60000,0
20240409,162000,1953013700,60000,60000,60000,60000,0
20240409,161900,1953013700,60000,60000,60000,60000,0
20240409,161800,1953013700,60000,60000,60000,60000,0
20240409,161700,1953013700,60000,60000,60000,60000,0
20240409,161600,1953013700,60000,60000,60000,60000,0
20240409,161500,1953013700,60000,60000,60000,60000,0
20240409,161400,1953013700,60000,60000,60000,60000,1538
20240409,161300,1953013700,60000,60000,60000,60000,0
20240409,161200,1953013700,60000,60000,60000,60000,0
20240409,161100,1953013700,60000,60000,60000,60000,0
20240409,161000,1953013700,60000,60000,60000,60000,0
20240409,160900,1953013700,60000,60000,60000,60000,0
20240409,160800,1953013700,60000,60000,60000,60000,0
20240409,160700,1953013700,60000,60000,60000,60000,0
20240409,160600,1953013700,60000,60000,60000,60000,0
20240409,160500,1953013700,60000,60000,60000,60000,0
20240409,160400,1953013700,60000,60000,60000,60000,0
20240409,160300,1953013700,60000,60000,60000,60000,0
20240409,160200,1953013700,60000,60000,60000,60000,0
20240409,160100,1953013700,60000,60000,60000,60000,0
20240409,160000,1953013700,60000,60000,60000,60000,0
20240409,155900,1953013700,60000,60000,60000,60000,0
20240409,155800,1953013700,60000,60000,60000,60000,0
20240409,155700,1953013700,60000,60000,60000,60000,0
20240409,155600,1953013700,60000,60000,60000,60000,0
20240409,155500,1953013700,60000,60000,60000,60000,0
20240409,155400,1953013700,60000,60000,60000,60000,0
20240409,155300,1953013700,60000,60000,60000,60000,0
20240409,155200,1953013700,60000,60000,60000,60000,0
20240409,155100,1953013700,60000,60000,60000,60000,0
20240409,155000,1953013700,60000,60000,60000,60000,0
20240409,154900,1953013700,60000,60000,60000,60000,0
20240409,154800,1953013700,60000,60000,60000,60000,0
20240409,154700,1953013700,60000,60000,60000,60000,0
20240409,154600,1953013700,60000,60000,60000,60000,0
20240409,154500,1953013700,60000,60000,60000,60000,0
20240409,154400,1953013700,60000,60000,60000,60000,1538
20240409,154300,1953013700,60000,60000,60000,60000,0
20240409,154200,1953013700,60000,60000,60000,60000,0
20240409,154100,1953013700,60000,60000,60000,60000,0
20240409,154000,1953013700,60000,60000,60000,60000,0
20240409,153900,1953013700,60000,60000,60000,60000,0
20240409,153800,1953013700,60000,60000,60000,60000,0
20240409,153700,1953013700,60000,60000,60000,60000,0
20240409,153600,1953013700,60000,60000,60000,60000,0
20240409,153500,1953013700,60000,60000,60000,60000,0
20240409,153400,1953013700,60000,60000,60000,60000,0
20240409,153300,1953013700,60000,60000,60000,60000,0
20240409,153200,1953013700,60000,60000,60000,60000,0
20240409,153100,1953013700,60000,60000,60000,60000,0
20240409,153000,1953013700,60000,60000,60000,60000,1538
20240409,152900,1860733700,59900,59900,59900,59900,0
20240409,152800,1860733700,59900,59900,59900,59900,0
20240409,152700,1860733700,59900,59900,59900,59900,0
20240409,152600,1860733700,59900,59900,59900,59900,0
20240409,152500,1860733700,59900,59900,59900,59900,0
20240409,152400,1860733700,59900,59900,59900,59900,0
20240409,152300,1860733700,59900,59900,59900,59900,0
20240409,152200,1860733700,59900,59900,59900,59900,0
20240409,152100,1860733700,59900,59900,59900,59900,0
20240409,152000,1860733700,59900,59900,59900,59900,0
20240409,151900,1860733700,59900,59900,59900,59600,51
20240409,151800,1857679700,60000,59600,60000,59600,45
20240409,151700,1854983900,59600,59600,59600,59600,2
20240409,151600,1854864700,59600,59600,59800,59600,30
20240409,151500,1853076500,59800,59600,59800,59600,31
20240409,151400,1851226900,59600,59600,60000,59600,29
20240409,151300,1849495300,59600,59600,59600,59600,24
20240409,151200,1848064900,59600,59500,59600,59500,51
20240409,151100,1845025700,59600,59600,59600,59600,13
20240409,151000,1844250900,59500,59500,59500,59400,14
20240409,150900,1843418100,59300,59300,59300,59300,178
20240409,150800,1832862700,59500,59400,59500,59300,136
20240409,150700,1824783500,59400,59400,59600,59400,128
20240409,150600,1817178300,59400,59700,59700,59400,86
20240409,150500,1812064000,59500,59400,59500,59300,717
20240409,150400,1769505900,59500,59500,59500,59500,77
20240409,150300,1764924400,59500,59800,59800,59500,165
20240409,150200,1755106600,59500,59600,59900,59500,645
20240409,150100,1716714100,59600,59700,60000,59500,209
20240409,150000,1704254400,59700,59900,60000,59600,122
20240409,145900,1696967700,59800,60000,60000,59800,62
20240409,145800,1693259700,60000,59900,60000,59900,11
20240409,145700,1692600700,60000,60000,60000,60000,41
20240409,145600,1690140700,60000,59900,60000,59900,12
20240409,145500,1689420900,60000,59900,60000,59900,170
20240409,145400,1679237600,59900,59700,59900,59700,5
20240409,145300,1678938900,59600,59600,59600,59600,0
20240409,145200,1678938900,59600,59600,59600,59600,0
20240409,145100,1678938900,59600,59600,59800,59500,535
20240409,145000,1647101600,59900,59600,59900,59600,15
20240409,144900,1646204800,59600,59500,59600,59500,55
20240409,144800,1642929500,59500,59600,59600,59500,481
20240409,144700,1614286300,59600,59700,59700,59600,285
20240409,144600,1597299800,59900,59900,59900,59900,0
20240409,144500,1597299800,59900,59700,59900,59700,11
20240409,144400,1596641100,59700,59700,59700,59600,53
20240409,144300,1593480800,59700,59900,59900,59700,350
20240409,144200,1572580300,59900,59900,59900,59900,0
20240409,144100,1572580300,59900,59800,59900,59800,21
20240409,144000,1571322500,59900,59800,59900,59800,13
20240409,143900,1570544100,59900,59900,59900,59900,10
20240409,143800,1569945100,59700,59700,59700,59700,20
20240409,143700,1568751100,59900,59900,59900,59900,20
20240409,143600,1567553100,59600,59600,59600,59600,10
20240409,143500,1566957100,59800,59800,59800,59800,33
20240409,143400,1564983700,59800,59800,59800,59800,2
20240409,143300,1564864100,59800,59800,59800,59800,47
20240409,143200,1562053500,59800,59800,59800,59800,8
20240409,143100,1561575100,59800,59800,59800,59800,17
20240409,143000,1560558500,59800,59700,59800,59700,3
20240409,142900,1560379200,59600,59600,59600,59600,0
20240409,142800,1560379200,59600,59600,59600,59600,0
20240409,142700,1560379200,59600,59600,59600,59600,0
20240409,142600,1560379200,59600,59600,59600,59600,2
20240409,142500,1560260000,59800,59800,59800,59800,1
20240409,142400,1560200200,59600,59800,59800,59600,496
20240409,142300,1530584300,59800,59800,59800,59800,1
20240409,142200,1530524500,60000,60000,60000,60000,0
20240409,142100,1530524500,60000,60000,60000,60000,0
20240409,142000,1530524500,60000,60000,60000,60000,2
20240409,141900,1530404500,60000,60000,60000,60000,70
20240409,141800,1526204500,60000,60000,60000,60000,175
20240409,141700,1515704500,60000,60000,60000,60000,51
20240409,141600,1512644500,60000,59800,60000,59800,171
20240409,141500,1502402000,59800,59800,59800,59800,99
20240409,141400,1496481800,59800,59900,60000,59800,117
20240409,141300,1489468600,60000,60700,60700,59900,353
20240409,141200,1468199600,60800,59700,60800,59600,609
20240409,141100,1431755300,59700,59700,59700,59700,113
20240409,141000,1425009200,59700,59700,59700,59700,0
20240409,140900,1425009200,59700,59700,59700,59700,12
20240409,140800,1424292800,59700,59700,59700,59700,0
20240409,140700,1424292800,59700,59700,59700,59700,100
20240409,140600,1418322800,59700,59600,59700,59600,2
20240409,140500,1418203500,59600,59600,59600,59600,147
20240409,140400,1409442300,59600,59700,59700,59600,518
20240409,140300,1378551600,59800,59800,59800,59800,1
20240409,140200,1378491800,59800,59800,59800,59800,13
20240409,140100,1377714400,59800,59800,59800,59800,0
20240409,140000,1377714400,59800,59800,59800,59800,2
20240409,135900,1377594800,59900,59900,59900,59900,3
20240409,135800,1377415100,59900,59800,59900,59800,19
20240409,135700,1376277100,59800,59800,59800,59800,10
20240409,135600,1375679100,59800,59900,60000,59800,59
20240409,135500,1372148700,59800,59800,59800,59800,0
20240409,135400,1372148700,59800,59800,59800,59800,2
20240409,135300,1372029100,59800,59800,59800,59800,3
20240409,135200,1371849700,59800,59800,59800,59800,1
20240409,135100,1371789900,59800,59800,59800,59800,5
20240409,135000,1371490900,59700,59700,59700,59700,0
20240409,134900,1371490900,59700,59700,59800,59700,43
20240409,134800,1368923700,59800,59800,59800,59800,5
20240409,134700,1368624700,59700,59700,59700,59700,63
20240409,134600,1364863600,59800,59800,59800,59800,18
20240409,134500,1363787200,59800,59800,59800,59800,7
20240409,134400,1363368600,59700,59700,59700,59700,55
20240409,134300,1360085100,59700,59700,59700,59700,7
20240409,134200,1359667200,59800,59800,59800,59800,12
20240409,134100,1358949600,59800,59800,59800,59800,1
20240409,134000,1358889800,59800,59800,59800,59800,2
20240409,133900,1358770200,59900,59900,59900,59900,1
20240409,133800,1358710300,59900,59900,59900,59900,4
20240409,133700,1358470700,59900,59800,59900,59800,15
20240409,133600,1357572700,59900,59900,59900,59900,0
20240409,133500,1357572700,59900,59700,59900,59700,12
20240409,133400,1356856000,59700,59700,59700,59700,0
20240409,133300,1356856000,59700,59700,59700,59700,0
20240409,133200,1356856000,59700,59900,59900,59700,416
20240409,133100,1331975400,60000,60000,60000,60000,35
20240409,133000,1329875400,60000,60000,60000,60000,3
20240409,132900,1329695400,60100,60100,60100,60100,0
20240409,132800,1329695400,60100,60100,60100,60100,0
20240409,132700,1329695400,60100,60000,60100,60000,3
20240409,132600,1329515200,60000,60000,60000,60000,4
20240409,132500,1329275200,60000,60000,60000,60000,29
20240409,132400,1327535200,60000,60000,60000,60000,5
20240409,132300,1327235200,60000,60000,60000,60000,0
20240409,132200,1327235200,60000,60000,60000,60000,2
20240409,132100,1327115200,60000,60000,60000,60000,88
20240409,132000,1321835200,60100,60100,60100,60100,1
20240409,131900,1321775100,60100,60100,60100,60100,0
20240409,131800,1321775100,60100,60100,60100,60100,51
20240409,131700,1318710000,60100,60100,60100,60100,1
20240409,131600,1318649900,60100,60100,60100,60100,1
20240409,131500,1318589800,60000,60000,60000,60000,4
20240409,131400,1318349800,60000,60000,60000,60000,31
20240409,131300,1316489800,60000,60000,60000,60000,1
20240409,131200,1316429800,60000,59900,60000,59900,36
20240409,131100,1314271200,59900,59900,59900,59900,0
20240409,131000,1314271200,59900,60000,60000,59900,2
20240409,130900,1314151300,60100,60100,60100,60100,1
20240409,130800,1314091200,60100,60100,60100,60100,5
20240409,130700,1313790700,60100,60100,60100,60100,17
20240409,130600,1312769000,59900,59900,59900,59900,0
20240409,130500,1312769000,59900,59900,59900,59900,0
20240409,130400,1312769000,59900,59900,59900,59900,1
20240409,130300,1312709100,60100,60100,60100,60100,12
20240409,130200,1311987900,60100,60100,60100,60100,1
20240409,130100,1311927800,60100,60100,60100,60100,38
20240409,130000,1309644000,60000,60000,60000,60000,20
20240409,125900,1308444000,60000,59900,60000,59800,33
20240409,125800,1306467200,60000,60000,60000,60000,137
20240409,125700,1298247200,60000,60000,60000,60000,0
20240409,125600,1298247200,60000,60000,60000,60000,13
20240409,125500,1297467200,60000,60000,60000,60000,0
20240409,125400,1297467200,60000,60000,60000,60000,15
20240409,125300,1296567200,60000,60000,60000,60000,17
20240409,125200,1295547200,59900,59900,59900,59900,2
20240409,125100,1295427400,60000,60000,60000,60000,0
20240409,125000,1295427400,60000,60000,60000,60000,27
20240409,124900,1293807400,59900,59900,59900,59900,5
20240409,124800,1293507900,59900,59900,59900,59900,47
20240409,124700,1290692600,59900,59900,59900,59900,0
20240409,124600,1290692600,59900,59900,59900,59900,0
20240409,124500,1290692600,59900,59900,59900,59900,0
20240409,124400,1290692600,59900,59900,59900,59900,31
20240409,124300,1288835700,60000,60000,60000,60000,0
20240409,124200,1288835700,60000,60000,60000,60000,0
20240409,124100,1288835700,60000,60000,60000,60000,0
20240409,124000,1288835700,60000,60000,60000,60000,11
20240409,123900,1288175700,60000,60000,60000,60000,0
20240409,123800,1288175700,60000,60000,60000,60000,0
20240409,123700,1288175700,60000,60000,60000,60000,0
20240409,123600,1288175700,60000,60000,60000,60000,2
20240409,123500,1288055700,59900,59900,59900,59900,0
20240409,123400,1288055700,59900,59900,59900,59900,0
20240409,123300,1288055700,59900,59900,59900,59900,0
20240409,123200,1288055700,59900,59900,59900,59900,2
20240409,123100,1287935900,59900,59900,59900,59900,10
20240409,123000,1287336900,59900,59900,59900,59900,0
20240409,122900,1287336900,59900,59900,59900,59900,0
20240409,122800,1287336900,59900,60100,60100,59900,83
20240409,122700,1282355800,60000,60000,60000,60000,35
20240409,122600,1280255800,59900,59900,59900,59900,19
20240409,122500,1279117700,60000,60000,60000,60000,10
20240409,122400,1278517700,60000,60000,60000,60000,145
20240409,122300,1269817700,60200,60200,60200,60200,58
20240409,122200,1266326100,60400,60600,60600,60400,148
20240409,122100,1257378700,60900,60500,61000,60500,467
20240409,122000,1228988400,60500,60000,60500,60000,158
20240409,121900,1219455400,60000,60000,60000,60000,0
20240409,121800,1219455400,60000,60000,60000,60000,27
20240409,121700,1217835400,60000,60000,60000,60000,68
20240409,121600,1213755400,60100,60100,60100,60100,30
20240409,121500,1211952400,60100,60200,60200,60100,78
20240409,121400,1207259600,60200,60100,60200,60100,214
20240409,121300,1194381900,60200,60200,60200,60200,14
20240409,121200,1193539100,60200,60200,60200,60200,0
20240409,121100,1193539100,60200,60200,60200,60200,1
20240409,121000,1193478900,60200,60100,60200,60100,314
20240409,120900,1174576800,60100,60100,60100,60100,27
20240409,120800,1172954100,60100,60100,60100,60100,53
20240409,120700,1169768800,60100,60000,60100,60000,131
20240409,120600,1161905400,59900,59800,59900,59800,195
20240409,120500,1150228800,59800,59800,59800,59800,70
20240409,120400,1146042800,59800,59800,59800,59800,1
20240409,120300,1145983000,59800,59800,59800,59800,0
20240409,120200,1145983000,59800,59800,59800,59800,44
20240409,120100,1143351800,59800,59800,59800,59800,3
20240409,120000,1143172400,59800,59800,59800,59800,1
20240409,115900,1143112600,59700,59700,59700,59700,0
20240409,115800,1143112600,59700,59700,59700,59700,45
20240409,115700,1140426100,59700,59700,59700,59700,18
20240409,115600,1139351500,59700,59700,59700,59700,0
20240409,115500,1139351500,59700,59700,59700,59700,4
20240409,115400,1139112700,59800,59800,59800,59800,16
20240409,115300,1138155900,59800,59800,59800,59800,0
20240409,115200,1138155900,59800,59800,59800,59800,10
20240409,115100,1137557900,59800,59800,59800,59800,0
20240409,115000,1137557900,59800,59900,59900,59800,93
20240409,114900,1131996400,59900,59900,59900,59900,1
20240409,114800,1131936500,59800,59800,59800,59800,8
20240409,114700,1131458100,59700,59700,59700,59700,0
20240409,114600,1131458100,59700,59700,59700,59700,1
20240409,114500,1131398400,59700,59700,59700,59700,0
20240409,114400,1131398400,59700,59700,59700,59700,20
20240409,114300,1130204400,59900,59900,59900,59900,0
20240409,114200,1130204400,59900,59900,59900,59900,0
20240409,114100,1130204400,59900,59800,59900,59800,6
20240409,114000,1129845500,59900,59900,59900,59900,0
20240409,113900,1129845500,59900,59900,59900,59900,4
20240409,113800,1129605900,59600,59600,59600,59600,20
20240409,113700,1128413900,59600,59600,59600,59600,2
20240409,113600,1128294700,59600,59500,59600,59500,20
20240409,113500,1127103500,59500,59500,59500,59500,50
20240409,113400,1124128500,59500,59600,59600,59500,38
20240409,113300,1121867300,59600,59500,59600,59500,10
20240409,113200,1121271800,59500,59500,59500,59500,40
20240409,113100,1118891800,59600,59500,59600,59500,11
20240409,113000,1118237200,59500,59500,59500,59500,1
20240409,112900,1118177700,59500,59500,59500,59500,24
20240409,112800,1116749700,59500,59600,59600,59500,12
20240409,112700,1116035600,59600,59600,59600,59600,0
20240409,112600,1116035600,59600,59600,59600,59600,1
20240409,112500,1115976000,59500,59600,59600,59500,95
20240409,112400,1110315000,59600,59700,59700,59600,673
20240409,112300,1070183800,60000,59800,60000,59800,50
20240409,112200,1067190100,59800,59800,59800,59800,1
20240409,112100,1067130300,59800,59800,59800,59800,3
20240409,112000,1066950900,59700,59900,59900,59700,14
20240409,111900,1066114500,59800,59700,59800,59700,10
20240409,111800,1065517000,59700,59800,59800,59700,22
20240409,111700,1064203400,59700,59800,59800,59700,33
20240409,111600,1062233000,59600,59600,59700,59600,23
20240409,111500,1060862100,59800,59800,59800,59800,4
20240409,111400,1060622900,59800,59800,59800,59800,7
20240409,111300,1060204300,59800,59800,59800,59800,0
20240409,111200,1060204300,59800,59800,59800,59800,0
20240409,111100,1060204300,59800,59800,59800,59800,55
20240409,111000,1056915300,59800,59700,59800,59700,4
20240409,110900,1056676300,59600,59600,59600,59600,0
20240409,110800,1056676300,59600,59900,59900,59600,252
20240409,110700,1041652800,59900,59900,59900,59900,2
20240409,110600,1041533000,59900,59800,59900,59700,52
20240409,110500,1038428000,59800,59900,59900,59700,442
20240409,110400,1012033300,59900,59800,59900,59800,2
20240409,110300,1011913600,59900,59900,59900,59900,2
20240409,110200,1011793800,59900,59900,59900,59900,4
20240409,110100,1011554200,59900,59900,59900,59900,3
20240409,110000,1011374500,59900,60000,60000,59900,10
20240409,105900,1010774600,59800,59800,59800,59800,0
20240409,105800,1010774600,59800,59800,59800,59800,0
20240409,105700,1010774600,59800,59800,59800,59800,1
20240409,105600,1010714800,59900,59900,60000,59800,25
20240409,105500,1009219000,60000,60000,60000,60000,0
20240409,105400,1009219000,60000,60000,60000,60000,2
20240409,105300,1009099000,59800,59800,59800,59800,0
20240409,105200,1009099000,59800,59800,59800,59800,40
20240409,105100,1006707000,59800,59800,59800,59800,0
20240409,105000,1006707000,59800,59900,59900,59800,12
20240409,104900,1005988500,59800,59900,59900,59800,8
20240409,104800,1005509900,59900,59900,59900,59900,2
20240409,104700,1005390100,59900,59900,59900,59900,6
20240409,104600,1005030700,59900,59900,59900,59800,397
20240409,104500,981289900,59900,59900,59900,59900,1
20240409,104400,981230000,60100,60100,60100,60100,0
20240409,104300,981230000,60100,60100,60200,60100,26
20240409,104200,979665400,60100,60000,60100,60000,54
20240409,104100,976420400,59900,59900,59900,59900,30
20240409,104000,974623400,59900,59900,59900,59900,1
20240409,103900,974563500,60000,60000,60000,60000,25
20240409,103800,973063500,60100,60100,60100,60100,0
20240409,103700,973063500,60100,59900,60100,59900,216
20240409,103600,960095100,59800,59800,59900,59800,77
20240409,103500,955490300,59800,59900,59900,59800,11
20240409,103400,954831600,59900,59900,60000,59900,190
20240409,103300,943450400,60000,59900,60000,59800,310
20240409,103200,924882000,59900,59800,59900,59800,9
20240409,103100,924343000,59800,59800,59800,59800,2
20240409,103000,924223400,59800,59800,59800,59800,328
20240409,102900,904609000,59800,59800,59800,59800,56
20240409,102800,901260200,59800,59900,59900,59800,153
20240409,102700,892097500,60000,60100,60100,60000,579
20240409,102600,857313800,60200,60100,60200,60100,18
20240409,102500,856230900,60100,60200,60200,60100,38
20240409,102400,853945000,60200,60200,60200,60200,0
20240409,102300,853945000,60200,60200,60200,60200,100
20240409,102200,847925000,60100,60100,60200,60100,68
20240409,102100,843837200,60100,60000,60100,60000,63
20240409,102000,840051400,60000,60000,60000,60000,2
20240409,101900,839931400,60000,60000,60000,60000,29
20240409,101800,838191400,59900,59900,59900,59900,24
20240409,101700,836753800,59900,59900,59900,59700,28
20240409,101600,835078600,59900,59800,59900,59800,4
20240409,101500,834839200,59800,59800,59800,59800,4
20240409,101400,834600000,59800,59800,59800,59800,25
20240409,101300,833105000,59800,59800,59800,59800,23
20240409,101200,831729600,59700,59800,59800,59700,5
20240409,101100,831430700,59700,59800,59800,59700,119
20240409,101000,824321100,59800,59700,59900,59700,9
20240409,100900,823783200,59900,59900,59900,59900,1
20240409,100800,823723300,59900,59800,59900,59800,4
20240409,100700,823484000,59800,59800,59800,59800,20
20240409,100600,822288000,59800,59900,59900,59700,216
20240409,100500,809379300,59900,59900,59900,59900,29
20240409,100400,807642200,59900,59800,59900,59800,251
20240409,100300,792625300,59800,59800,59800,59800,60
20240409,100200,789037300,59800,59900,59900,59800,151
20240409,100100,780005500,59900,59800,59900,59800,7
20240409,100000,779586500,59800,60000,60000,59800,116
20240409,095900,772644800,59900,59900,59900,59900,0
20240409,095800,772644800,59900,59900,59900,59900,51
20240409,095700,769589900,60000,59800,60000,59800,165
20240409,095600,759722000,59900,59800,59900,59800,12
20240409,095500,759004300,59800,60000,60000,59800,152
20240409,095400,749914200,60000,60000,60000,60000,1
20240409,095300,749854200,60000,60000,60000,59800,11
20240409,095200,749195600,60000,60000,60000,60000,10
20240409,095100,748595600,60000,60000,60000,60000,0
20240409,095000,748595600,60000,59900,60000,59900,204
20240409,094900,736375900,60100,60000,60100,60000,68
20240409,094800,732293400,60000,60000,60000,60000,15
20240409,094700,731393400,60100,60100,60100,60100,19
20240409,094600,730251500,60200,60200,60200,60200,10
20240409,094500,729649500,60200,59900,60500,59900,96
20240409,094400,723872000,59800,59800,59800,59800,16
20240409,094300,722915200,60100,60100,60100,60100,0
20240409,094200,722915200,60100,60200,60200,59800,31
20240409,094100,721058400,59800,59800,59800,59800,0
20240409,094000,721058400,59800,59700,59800,59700,297
20240409,093900,703323500,59700,59700,59800,59700,76
20240409,093800,698786200,59600,59900,59900,59600,497
20240409,093700,669080600,60000,60000,60100,59900,576
20240409,093600,634533600,60100,60100,60100,60000,368
20240409,093500,612451500,60200,60300,60300,60100,114
20240409,093400,605586300,60300,60100,60300,60000,100
20240409,093300,599577700,60200,60500,60700,60200,289
20240409,093200,582094800,60400,60400,60600,60400,281
20240409,093100,565109900,60400,60100,60400,60100,113
20240409,093000,558293900,60000,60200,60200,60000,7
20240409,092900,557873300,60200,60200,60200,60200,45
20240409,092800,555164300,60200,60000,60200,60000,69
20240409,092700,551017300,60000,60000,60000,59900,17
20240409,092600,549997400,60000,60000,60000,60000,63
20240409,092500,546217400,60100,60000,60100,59900,34
20240409,092400,544178900,60100,60000,60100,60000,49
20240409,092300,541234300,60000,59900,60000,59900,3
20240409,092200,541054400,59800,60000,60000,59800,30
20240409,092100,539256200,60000,60200,60200,59800,83
20240409,092000,534275500,60000,60000,60100,59800,285
20240409,091900,517206700,60000,60000,60000,59800,208
20240409,091800,504727500,59900,59800,59900,59700,47
20240409,091700,501918700,59600,59600,59800,59600,346
20240409,091600,481296100,59600,59600,59600,59500,380
20240409,091500,458661100,59600,60000,60000,59500,469
20240409,091400,430605500,60000,59700,60000,59600,871
20240409,091300,378397600,59700,59700,59700,59700,2
20240409,091200,378278200,59700,59300,59700,59300,362
20240409,091100,356697300,59300,59200,59400,59200,45
20240409,091000,354026500,59200,59200,59300,59100,268
20240409,090900,338170800,59200,59500,59500,59200,213
20240409,090800,325514400,59500,59100,59500,59100,276
20240409,090700,309147400,59100,59300,59300,59100,358
20240409,090600,287988600,59300,59400,59400,59000,299
20240409,090500,270290300,59400,59100,59500,59000,357
20240409,090400,249138300,59200,59000,59200,59000,733
20240409,090300,205863700,58900,58700,59100,58700,386
20240409,090200,183082800,58700,59400,59400,58600,774
20240409,090100,137608100,59400,58800,59600,58400,911
20240409,090000,83911800,58900,59800,59800,58900,1405