KissMeData/200710/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201400,15604997400,39700,39700,39700,39700,7320
20240409,201300,15604997400,39700,39700,39700,39700,0
20240409,201200,15604997400,39700,39700,39700,39700,0
20240409,201100,15604997400,39700,39700,39700,39700,0
20240409,201000,15604997400,39700,39700,39700,39700,0
20240409,200900,15604997400,39700,39700,39700,39700,0
20240409,200800,15604997400,39700,39700,39700,39700,0
20240409,200700,15604997400,39700,39700,39700,39700,0
20240409,200600,15604997400,39700,39700,39700,39700,0
20240409,200500,15604997400,39700,39700,39700,39700,0
20240409,200400,15604997400,39700,39700,39700,39700,0
20240409,200300,15604997400,39700,39700,39700,39700,0
20240409,200200,15604997400,39700,39700,39700,39700,0
20240409,200100,15604997400,39700,39700,39700,39700,0
20240409,200000,15604997400,39700,39700,39700,39700,0
20240409,195900,15604997400,39700,39700,39700,39700,0
20240409,195800,15604997400,39700,39700,39700,39700,0
20240409,195700,15604997400,39700,39700,39700,39700,0
20240409,195600,15604997400,39700,39700,39700,39700,0
20240409,195500,15604997400,39700,39700,39700,39700,0
20240409,195400,15604997400,39700,39700,39700,39700,0
20240409,195300,15604997400,39700,39700,39700,39700,0
20240409,195200,15604997400,39700,39700,39700,39700,0
20240409,195100,15604997400,39700,39700,39700,39700,0
20240409,195000,15604997400,39700,39700,39700,39700,0
20240409,194900,15604997400,39700,39700,39700,39700,0
20240409,194800,15604997400,39700,39700,39700,39700,0
20240409,194700,15604997400,39700,39700,39700,39700,0
20240409,194600,15604997400,39700,39700,39700,39700,0
20240409,194500,15604997400,39700,39700,39700,39700,0
20240409,194400,15604997400,39700,39700,39700,39700,7320
20240409,194300,15604997400,39700,39700,39700,39700,0
20240409,194200,15604997400,39700,39700,39700,39700,0
20240409,194100,15604997400,39700,39700,39700,39700,0
20240409,194000,15604997400,39700,39700,39700,39700,0
20240409,193900,15604997400,39700,39700,39700,39700,0
20240409,193800,15604997400,39700,39700,39700,39700,0
20240409,193700,15604997400,39700,39700,39700,39700,0
20240409,193600,15604997400,39700,39700,39700,39700,0
20240409,193500,15604997400,39700,39700,39700,39700,0
20240409,193400,15604997400,39700,39700,39700,39700,0
20240409,193300,15604997400,39700,39700,39700,39700,0
20240409,193200,15604997400,39700,39700,39700,39700,0
20240409,193100,15604997400,39700,39700,39700,39700,0
20240409,193000,15604997400,39700,39700,39700,39700,0
20240409,192900,15604997400,39700,39700,39700,39700,0
20240409,192800,15604997400,39700,39700,39700,39700,0
20240409,192700,15604997400,39700,39700,39700,39700,0
20240409,192600,15604997400,39700,39700,39700,39700,0
20240409,192500,15604997400,39700,39700,39700,39700,0
20240409,192400,15604997400,39700,39700,39700,39700,0
20240409,192300,15604997400,39700,39700,39700,39700,0
20240409,192200,15604997400,39700,39700,39700,39700,0
20240409,192100,15604997400,39700,39700,39700,39700,0
20240409,192000,15604997400,39700,39700,39700,39700,0
20240409,191900,15604997400,39700,39700,39700,39700,0
20240409,191800,15604997400,39700,39700,39700,39700,0
20240409,191700,15604997400,39700,39700,39700,39700,0
20240409,191600,15604997400,39700,39700,39700,39700,0
20240409,191500,15604997400,39700,39700,39700,39700,0
20240409,191400,15604997400,39700,39700,39700,39700,7320
20240409,191300,15604997400,39700,39700,39700,39700,0
20240409,191200,15604997400,39700,39700,39700,39700,0
20240409,191100,15604997400,39700,39700,39700,39700,0
20240409,191000,15604997400,39700,39700,39700,39700,0
20240409,190900,15604997400,39700,39700,39700,39700,0
20240409,190800,15604997400,39700,39700,39700,39700,0
20240409,190700,15604997400,39700,39700,39700,39700,0
20240409,190600,15604997400,39700,39700,39700,39700,0
20240409,190500,15604997400,39700,39700,39700,39700,0
20240409,190400,15604997400,39700,39700,39700,39700,0
20240409,190300,15604997400,39700,39700,39700,39700,0
20240409,190200,15604997400,39700,39700,39700,39700,0
20240409,190100,15604997400,39700,39700,39700,39700,0
20240409,190000,15604997400,39700,39700,39700,39700,0
20240409,185900,15604997400,39700,39700,39700,39700,0
20240409,185800,15604997400,39700,39700,39700,39700,0
20240409,185700,15604997400,39700,39700,39700,39700,0
20240409,185600,15604997400,39700,39700,39700,39700,0
20240409,185500,15604997400,39700,39700,39700,39700,0
20240409,185400,15604997400,39700,39700,39700,39700,0
20240409,185300,15604997400,39700,39700,39700,39700,0
20240409,185200,15604997400,39700,39700,39700,39700,0
20240409,185100,15604997400,39700,39700,39700,39700,0
20240409,185000,15604997400,39700,39700,39700,39700,0
20240409,184900,15604997400,39700,39700,39700,39700,0
20240409,184800,15604997400,39700,39700,39700,39700,0
20240409,184700,15604997400,39700,39700,39700,39700,0
20240409,184600,15604997400,39700,39700,39700,39700,0
20240409,184500,15604997400,39700,39700,39700,39700,0
20240409,184400,15604997400,39700,39700,39700,39700,7320
20240409,184300,15604997400,39700,39700,39700,39700,0
20240409,184200,15604997400,39700,39700,39700,39700,0
20240409,184100,15604997400,39700,39700,39700,39700,0
20240409,184000,15604997400,39700,39700,39700,39700,0
20240409,183900,15604997400,39700,39700,39700,39700,0
20240409,183800,15604997400,39700,39700,39700,39700,0
20240409,183700,15604997400,39700,39700,39700,39700,0
20240409,183600,15604997400,39700,39700,39700,39700,0
20240409,183500,15604997400,39700,39700,39700,39700,0
20240409,183400,15604997400,39700,39700,39700,39700,0
20240409,183300,15604997400,39700,39700,39700,39700,0
20240409,183200,15604997400,39700,39700,39700,39700,0
20240409,183100,15604997400,39700,39700,39700,39700,0
20240409,183000,15604997400,39700,39700,39700,39700,0
20240409,182900,15604997400,39700,39700,39700,39700,0
20240409,182800,15604997400,39700,39700,39700,39700,0
20240409,182700,15604997400,39700,39700,39700,39700,0
20240409,182600,15604997400,39700,39700,39700,39700,0
20240409,182500,15604997400,39700,39700,39700,39700,0
20240409,182400,15604997400,39700,39700,39700,39700,0
20240409,182300,15604997400,39700,39700,39700,39700,0
20240409,182200,15604997400,39700,39700,39700,39700,0
20240409,182100,15604997400,39700,39700,39700,39700,0
20240409,182000,15604997400,39700,39700,39700,39700,0
20240409,181900,15604997400,39700,39700,39700,39700,0
20240409,181800,15604997400,39700,39700,39700,39700,0
20240409,181700,15604997400,39700,39700,39700,39700,0
20240409,181600,15604997400,39700,39700,39700,39700,0
20240409,181500,15604997400,39700,39700,39700,39700,0
20240409,181400,15604997400,39700,39700,39700,39700,7320
20240409,181300,15604997400,39700,39700,39700,39700,0
20240409,181200,15604997400,39700,39700,39700,39700,0
20240409,181100,15604997400,39700,39700,39700,39700,0
20240409,181000,15604997400,39700,39700,39700,39700,0
20240409,180900,15604997400,39700,39700,39700,39700,0
20240409,180800,15604997400,39700,39700,39700,39700,0
20240409,180700,15604997400,39700,39700,39700,39700,0
20240409,180600,15604997400,39700,39700,39700,39700,0
20240409,180500,15604997400,39700,39700,39700,39700,0
20240409,180400,15604997400,39700,39700,39700,39700,0
20240409,180300,15604997400,39700,39700,39700,39700,0
20240409,180200,15604997400,39700,39700,39700,39700,0
20240409,180100,15604997400,39700,39700,39700,39700,0
20240409,180000,15604997400,39700,39700,39700,39700,0
20240409,175900,15604997400,39700,39700,39700,39700,0
20240409,175800,15604997400,39700,39700,39700,39700,0
20240409,175700,15604997400,39700,39700,39700,39700,0
20240409,175600,15604997400,39700,39700,39700,39700,0
20240409,175500,15604997400,39700,39700,39700,39700,0
20240409,175400,15604997400,39700,39700,39700,39700,0
20240409,175300,15604997400,39700,39700,39700,39700,0
20240409,175200,15604997400,39700,39700,39700,39700,0
20240409,175100,15604997400,39700,39700,39700,39700,0
20240409,175000,15604997400,39700,39700,39700,39700,0
20240409,174900,15604997400,39700,39700,39700,39700,0
20240409,174800,15604997400,39700,39700,39700,39700,0
20240409,174700,15604997400,39700,39700,39700,39700,0
20240409,174600,15604997400,39700,39700,39700,39700,0
20240409,174500,15604997400,39700,39700,39700,39700,0
20240409,174400,15604997400,39700,39700,39700,39700,7320
20240409,174300,15604997400,39700,39700,39700,39700,0
20240409,174200,15604997400,39700,39700,39700,39700,0
20240409,174100,15604997400,39700,39700,39700,39700,0
20240409,174000,15604997400,39700,39700,39700,39700,0
20240409,173900,15604997400,39700,39700,39700,39700,0
20240409,173800,15604997400,39700,39700,39700,39700,0
20240409,173700,15604997400,39700,39700,39700,39700,0
20240409,173600,15604997400,39700,39700,39700,39700,0
20240409,173500,15604997400,39700,39700,39700,39700,0
20240409,173400,15604997400,39700,39700,39700,39700,0
20240409,173300,15604997400,39700,39700,39700,39700,0
20240409,173200,15604997400,39700,39700,39700,39700,0
20240409,173100,15604997400,39700,39700,39700,39700,0
20240409,173000,15604997400,39700,39700,39700,39700,0
20240409,172900,15604997400,39700,39700,39700,39700,0
20240409,172800,15604997400,39700,39700,39700,39700,0
20240409,172700,15604997400,39700,39700,39700,39700,0
20240409,172600,15604997400,39700,39700,39700,39700,0
20240409,172500,15604997400,39700,39700,39700,39700,0
20240409,172400,15604997400,39700,39700,39700,39700,0
20240409,172300,15604997400,39700,39700,39700,39700,0
20240409,172200,15604997400,39700,39700,39700,39700,0
20240409,172100,15604997400,39700,39700,39700,39700,0
20240409,172000,15604997400,39700,39700,39700,39700,0
20240409,171900,15604997400,39700,39700,39700,39700,0
20240409,171800,15604997400,39700,39700,39700,39700,0
20240409,171700,15604997400,39700,39700,39700,39700,0
20240409,171600,15604997400,39700,39700,39700,39700,0
20240409,171500,15604997400,39700,39700,39700,39700,0
20240409,171400,15604997400,39700,39700,39700,39700,7320
20240409,171300,15604997400,39700,39700,39700,39700,0
20240409,171200,15604997400,39700,39700,39700,39700,0
20240409,171100,15604997400,39700,39700,39700,39700,0
20240409,171000,15604997400,39700,39700,39700,39700,0
20240409,170900,15604997400,39700,39700,39700,39700,0
20240409,170800,15604997400,39700,39700,39700,39700,0
20240409,170700,15604997400,39700,39700,39700,39700,0
20240409,170600,15604997400,39700,39700,39700,39700,0
20240409,170500,15604997400,39700,39700,39700,39700,0
20240409,170400,15604997400,39700,39700,39700,39700,0
20240409,170300,15604997400,39700,39700,39700,39700,0
20240409,170200,15604997400,39700,39700,39700,39700,0
20240409,170100,15604997400,39700,39700,39700,39700,0
20240409,170000,15604997400,39700,39700,39700,39700,0
20240409,165900,15604997400,39700,39700,39700,39700,0
20240409,165800,15604997400,39700,39700,39700,39700,0
20240409,165700,15604997400,39700,39700,39700,39700,0
20240409,165600,15604997400,39700,39700,39700,39700,0
20240409,165500,15604997400,39700,39700,39700,39700,0
20240409,165400,15604997400,39700,39700,39700,39700,0
20240409,165300,15604997400,39700,39700,39700,39700,0
20240409,165200,15604997400,39700,39700,39700,39700,0
20240409,165100,15604997400,39700,39700,39700,39700,0
20240409,165000,15604997400,39700,39700,39700,39700,0
20240409,164900,15604997400,39700,39700,39700,39700,0
20240409,164800,15604997400,39700,39700,39700,39700,0
20240409,164700,15604997400,39700,39700,39700,39700,0
20240409,164600,15604997400,39700,39700,39700,39700,0
20240409,164500,15604997400,39700,39700,39700,39700,0
20240409,164400,15604997400,39700,39700,39700,39700,7320
20240409,164300,15604997400,39700,39700,39700,39700,0
20240409,164200,15604997400,39700,39700,39700,39700,0
20240409,164100,15604997400,39700,39700,39700,39700,0
20240409,164000,15604997400,39700,39700,39700,39700,0
20240409,163900,15604997400,39700,39700,39700,39700,0
20240409,163800,15604997400,39700,39700,39700,39700,0
20240409,163700,15604997400,39700,39700,39700,39700,0
20240409,163600,15604997400,39700,39700,39700,39700,0
20240409,163500,15604997400,39700,39700,39700,39700,0
20240409,163400,15604997400,39700,39700,39700,39700,0
20240409,163300,15604997400,39700,39700,39700,39700,0
20240409,163200,15604997400,39700,39700,39700,39700,0
20240409,163100,15604997400,39700,39700,39700,39700,0
20240409,163000,15604997400,39700,39700,39700,39700,0
20240409,162900,15604997400,39700,39700,39700,39700,0
20240409,162800,15604997400,39700,39700,39700,39700,0
20240409,162700,15604997400,39700,39700,39700,39700,0
20240409,162600,15604997400,39700,39700,39700,39700,0
20240409,162500,15604997400,39700,39700,39700,39700,0
20240409,162400,15604997400,39700,39700,39700,39700,0
20240409,162300,15604997400,39700,39700,39700,39700,0
20240409,162200,15604997400,39700,39700,39700,39700,0
20240409,162100,15604997400,39700,39700,39700,39700,0
20240409,162000,15604997400,39700,39700,39700,39700,0
20240409,161900,15604997400,39700,39700,39700,39700,0
20240409,161800,15604997400,39700,39700,39700,39700,0
20240409,161700,15604997400,39700,39700,39700,39700,0
20240409,161600,15604997400,39700,39700,39700,39700,0
20240409,161500,15604997400,39700,39700,39700,39700,0
20240409,161400,15604997400,39700,39700,39700,39700,7320
20240409,161300,15604997400,39700,39700,39700,39700,0
20240409,161200,15604997400,39700,39700,39700,39700,0
20240409,161100,15604997400,39700,39700,39700,39700,0
20240409,161000,15604997400,39700,39700,39700,39700,0
20240409,160900,15604997400,39700,39700,39700,39700,0
20240409,160800,15604997400,39700,39700,39700,39700,0
20240409,160700,15604997400,39700,39700,39700,39700,0
20240409,160600,15604997400,39700,39700,39700,39700,0
20240409,160500,15604997400,39700,39700,39700,39700,0
20240409,160400,15604997400,39700,39700,39700,39700,0
20240409,160300,15604997400,39700,39700,39700,39700,0
20240409,160200,15604997400,39700,39700,39700,39700,0
20240409,160100,15604997400,39700,39700,39700,39700,0
20240409,160000,15604997400,39700,39700,39700,39700,0
20240409,155900,15604997400,39700,39700,39700,39700,0
20240409,155800,15604997400,39700,39700,39700,39700,0
20240409,155700,15604997400,39700,39700,39700,39700,0
20240409,155600,15604997400,39700,39700,39700,39700,0
20240409,155500,15604997400,39700,39700,39700,39700,0
20240409,155400,15604997400,39700,39700,39700,39700,0
20240409,155300,15604997400,39700,39700,39700,39700,0
20240409,155200,15604997400,39700,39700,39700,39700,0
20240409,155100,15604997400,39700,39700,39700,39700,0
20240409,155000,15604997400,39700,39700,39700,39700,0
20240409,154900,15604997400,39700,39700,39700,39700,0
20240409,154800,15604997400,39700,39700,39700,39700,0
20240409,154700,15604997400,39700,39700,39700,39700,0
20240409,154600,15604997400,39700,39700,39700,39700,0
20240409,154500,15604997400,39700,39700,39700,39700,0
20240409,154400,15604997400,39700,39700,39700,39700,7320
20240409,154300,15604997400,39700,39700,39700,39700,0
20240409,154200,15604997400,39700,39700,39700,39700,0
20240409,154100,15604997400,39700,39700,39700,39700,0
20240409,154000,15604997400,39700,39700,39700,39700,0
20240409,153900,15604997400,39700,39700,39700,39700,0
20240409,153800,15604997400,39700,39700,39700,39700,0
20240409,153700,15604997400,39700,39700,39700,39700,0
20240409,153600,15604997400,39700,39700,39700,39700,0
20240409,153500,15604997400,39700,39700,39700,39700,0
20240409,153400,15604997400,39700,39700,39700,39700,0
20240409,153300,15604997400,39700,39700,39700,39700,0
20240409,153200,15604997400,39700,39700,39700,39700,0
20240409,153100,15604997400,39700,39700,39700,39700,0
20240409,153000,15604997400,39700,39700,39700,39700,7320
20240409,152900,15314393400,39700,39700,39700,39700,0
20240409,152800,15314393400,39700,39700,39700,39700,0
20240409,152700,15314393400,39700,39700,39700,39700,0
20240409,152600,15314393400,39700,39700,39700,39700,0
20240409,152500,15314393400,39700,39700,39700,39700,0
20240409,152400,15314393400,39700,39700,39700,39700,0
20240409,152300,15314393400,39700,39700,39700,39700,0
20240409,152200,15314393400,39700,39700,39700,39700,0
20240409,152100,15314393400,39700,39700,39700,39700,0
20240409,152000,15314393400,39700,39700,39700,39700,0
20240409,151900,15314393400,39700,39750,39750,39650,387
20240409,151800,15299029100,39800,39750,39800,39650,708
20240409,151700,15270925350,39750,39800,39800,39750,555
20240409,151600,15248861600,39750,39800,39850,39750,304
20240409,151500,15236762250,39800,39850,39850,39800,188
20240409,151400,15229279050,39850,39800,39850,39800,177
20240409,151300,15222233950,39900,39850,39950,39850,1295
20240409,151200,15170537950,39900,39800,39900,39800,271
20240409,151100,15159732350,39800,39750,39800,39750,435
20240409,151000,15142421950,39800,39850,39900,39800,1921
20240409,150900,15065899100,39850,39900,39900,39850,86
20240409,150800,15062471400,39850,39800,39850,39800,375
20240409,150700,15047541900,39800,39800,39850,39800,432
20240409,150600,15030346300,39800,39850,39900,39800,582
20240409,150500,15007152900,39900,39900,39950,39900,272
20240409,150400,14996300000,39900,39950,39950,39900,349
20240409,150300,14982373950,39950,39900,39950,39900,436
20240409,150200,14964961900,39900,39950,39950,39900,481
20240409,150100,14945753600,39950,40000,40000,39950,525
20240409,150000,14924771800,40000,39950,40000,39950,619
20240409,145900,14900012200,39900,40000,40050,39900,942
20240409,145800,14862337400,40000,39900,40000,39850,2678
20240409,145700,14755333000,39900,39900,39900,39850,307
20240409,145600,14743087850,39900,39850,39900,39850,271
20240409,145500,14732280750,39850,39800,39850,39800,556
20240409,145400,14710128300,39850,39800,39850,39800,675
20240409,145300,14683250850,39800,39850,39850,39800,550
20240409,145200,14661344450,39850,39750,39850,39750,248
20240409,145100,14651473800,39750,39700,39850,39700,1038
20240409,145000,14610208900,39650,39600,39700,39600,584
20240409,144900,14587048500,39600,39600,39650,39600,559
20240409,144800,14564896050,39500,39550,39650,39500,774
20240409,144700,14534254750,39500,39550,39650,39500,248
20240409,144600,14524441700,39500,39500,39600,39300,3925
20240409,144500,14369576200,39500,39650,39750,39500,1641
20240409,144400,14304601550,39750,39800,39850,39700,2087
20240409,144300,14221625850,39850,39900,39900,39850,633
20240409,144200,14196394500,39900,39850,39950,39850,304
20240409,144100,14184275850,39850,39850,39950,39850,599
20240409,144000,14160375000,39850,39900,39950,39800,1832
20240409,143900,14087360600,39950,39900,39950,39900,232
20240409,143800,14078096000,39950,39900,39950,39900,191
20240409,143700,14070469050,39950,40000,40050,39900,369
20240409,143600,14055719300,40000,39950,40050,39900,2132
20240409,143500,13970442350,39950,40000,40000,39950,125
20240409,143400,13965445050,40000,40050,40150,39950,292
20240409,143300,13953752200,40000,40100,40100,40000,405
20240409,143200,13937536000,40100,40000,40100,40000,651
20240409,143100,13911472400,39950,39950,40000,39900,1687
20240409,143000,13844048750,39950,39950,39950,39900,364
20240409,142900,13829514150,39900,39900,39950,39900,715
20240409,142800,13800965750,39900,40000,40000,39900,791
20240409,142700,13769368600,39950,40000,40050,39950,427
20240409,142600,13752290200,40050,39950,40050,39950,750
20240409,142500,13722273500,39950,40000,40050,39950,614
20240409,142400,13697709950,40100,40050,40100,40000,846
20240409,142300,13663856800,40000,40100,40150,40000,684
20240409,142200,13636460450,40100,40150,40200,40050,1454
20240409,142100,13578139350,40150,40250,40250,40150,3883
20240409,142000,13422188650,40250,40300,40350,40200,268
20240409,141900,13411391150,40300,40250,40350,40250,574
20240409,141800,13388283500,40250,40200,40250,40200,261
20240409,141700,13377786950,40250,40200,40250,40150,490
20240409,141600,13358083900,40250,40200,40250,40200,282
20240409,141500,13346743550,40200,40250,40350,40200,1108
20240409,141400,13302171100,40200,40350,40400,40200,851
20240409,141300,13267891900,40350,40450,40450,40350,464
20240409,141200,13249150500,40450,40450,40500,40400,1466
20240409,141100,13189851100,40450,40400,40450,40400,285
20240409,141000,13178323800,40400,40400,40400,40300,1010
20240409,140900,13137551450,40450,40450,40450,40450,154
20240409,140800,13131322150,40450,40350,40450,40350,357
20240409,140700,13116888350,40450,40450,40450,40350,865
20240409,140600,13081939300,40450,40400,40450,40400,433
20240409,140500,13064436700,40450,40450,40500,40400,1070
20240409,140400,13021158400,40450,40350,40500,40350,3714
20240409,140300,12871074600,40350,40300,40350,40300,220
20240409,140200,12862204600,40350,40350,40350,40350,112
20240409,140100,12857685400,40350,40300,40350,40250,254
20240409,140000,12847449100,40300,40350,40350,40300,177
20240409,135900,12840310650,40350,40400,40400,40350,181
20240409,135800,12833002000,40400,40350,40400,40350,201
20240409,135700,12824885400,40400,40400,40400,40350,474
20240409,135600,12805754100,40350,40400,40400,40350,85
20240409,135500,12802320600,40400,40400,40400,40400,309
20240409,135400,12789837000,40350,40250,40400,40200,909
20240409,135300,12753222150,40250,40250,40250,40200,491
20240409,135200,12733477500,40250,40300,40300,40200,456
20240409,135100,12715128550,40300,40250,40300,40250,93
20240409,135000,12711382500,40250,40250,40300,40250,329
20240409,134900,12698139400,40250,40400,40400,40250,358
20240409,134800,12683724600,40400,40500,40500,40300,669
20240409,134700,12656712400,40400,40450,40500,40350,365
20240409,134600,12641952350,40450,40400,40450,40400,501
20240409,134500,12621689250,40400,40450,40450,40350,191
20240409,134400,12613967850,40400,40450,40450,40400,494
20240409,134300,12594002250,40450,40400,40500,40400,1190
20240409,134200,12545865700,40400,40350,40400,40300,385
20240409,134100,12530314600,40300,40400,40400,40300,76
20240409,134000,12527244850,40450,40350,40450,40350,1247
20240409,133900,12476824150,40350,40200,40350,40200,749
20240409,133800,12446683100,40200,40200,40250,40150,415
20240409,133700,12430001000,40200,40250,40250,40200,250
20240409,133600,12419950300,40250,40250,40250,40200,193
20240409,133500,12412182350,40250,40200,40250,40200,109
20240409,133400,12407800300,40200,40200,40250,40200,458
20240409,133300,12389387800,40200,40150,40250,40150,206
20240409,133200,12381116200,40150,40200,40300,40150,537
20240409,133100,12359515600,40200,40250,40350,40150,496
20240409,133000,12339568900,40250,40200,40250,40200,588
20240409,132900,12315930350,40200,40250,40250,40200,63
20240409,132800,12313396750,40250,40150,40250,40150,683
20240409,132700,12285934450,40150,40200,40250,40150,263
20240409,132600,12275362400,40200,40300,40300,40200,2176
20240409,132500,12187797050,40300,40350,40350,40300,329
20240409,132400,12174527950,40350,40350,40450,40350,338
20240409,132300,12160882700,40350,40400,40400,40300,329
20240409,132200,12147612250,40400,40350,40450,40300,380
20240409,132100,12132276700,40350,40500,40500,40300,2318
20240409,132000,12038659250,40500,40600,40600,40450,982
20240409,131900,11998892950,40600,40700,40750,40600,3719
20240409,131800,11847670800,40750,40500,40750,40500,6372
20240409,131700,11588850500,40550,40400,40550,40400,4278
20240409,131600,11415676050,40400,40400,40450,40400,585
20240409,131500,11392032000,40350,40350,40400,40350,1380
20240409,131400,11336304350,40400,40300,40400,40300,644
20240409,131300,11310316900,40400,40200,40400,40200,1848
20240409,131200,11235885400,40200,40100,40200,40100,363
20240409,131100,11221320700,40100,40100,40150,40050,344
20240409,131000,11207534000,40100,40050,40100,40050,51
20240409,130900,11205490500,40050,40050,40050,39950,531
20240409,130800,11184231350,40050,40000,40050,40000,399
20240409,130700,11168268200,40000,39950,40000,39900,777
20240409,130600,11137203000,39950,40000,40000,39900,1175
20240409,130500,11090237550,40000,40050,40100,40000,886
20240409,130400,11054758300,40100,40050,40100,40050,572
20240409,130300,11031849550,40050,40200,40200,40050,1761
20240409,130200,10961177250,40150,40150,40250,40150,879
20240409,130100,10925846150,40150,40150,40200,40150,526
20240409,130000,10904717600,40200,40300,40350,40200,633
20240409,125900,10879232500,40300,40100,40300,40100,1056
20240409,125800,10836762500,40100,40100,40200,40100,729
20240409,125700,10807477400,40150,40100,40250,40100,1594
20240409,125600,10743469700,40100,39750,40100,39750,606
20240409,125500,10719262100,39700,39900,39950,39700,1785
20240409,125400,10648237400,39900,40000,40000,39900,2088
20240409,125300,10564851250,40050,40150,40150,40050,671
20240409,125200,10537960200,40150,40050,40150,40050,553
20240409,125100,10515776250,40050,40200,40200,40050,1166
20240409,125000,10468966450,40200,40400,40550,40200,5793
20240409,124900,10235296600,40450,39950,40600,39900,46574
20240409,124800,8366162450,39950,39900,39950,39850,7680
20240409,124700,8059668900,39900,39800,39900,39800,5594
20240409,124600,7836610850,39850,39850,39850,39800,821
20240409,124500,7803923950,39800,39800,39850,39700,2415
20240409,124400,7707836400,39800,39700,39800,39650,4956
20240409,124300,7510903300,39650,39550,39650,39550,3743
20240409,124200,7362593050,39550,39600,39600,39550,868
20240409,124100,7328247850,39550,39600,39600,39550,1021
20240409,124000,7287867250,39600,39550,39600,39550,296
20240409,123900,7276158250,39550,39550,39550,39550,964
20240409,123800,7238032050,39550,39500,39550,39500,175
20240409,123700,7231112900,39500,39500,39550,39500,710
20240409,123600,7203066400,39500,39500,39550,39500,206
20240409,123500,7194921600,39500,39400,39550,39400,4092
20240409,123400,7033474350,39400,39300,39400,39300,202
20240409,123300,7025519000,39400,39350,39400,39350,136
20240409,123200,7020165850,39350,39350,39350,39350,119
20240409,123100,7015483200,39350,39350,39350,39350,955
20240409,123000,6977903950,39350,39350,39350,39300,206
20240409,122900,6969798850,39350,39350,39350,39350,167
20240409,122800,6963227400,39300,39300,39300,39300,428
20240409,122700,6946407000,39250,39150,39250,39150,375
20240409,122600,6931698250,39100,39100,39100,39100,12
20240409,122500,6931229050,39100,39150,39200,39100,512
20240409,122400,6911172450,39100,39050,39100,39050,215
20240409,122300,6902770650,39050,39150,39150,39050,73
20240409,122200,6899919300,39200,39200,39200,39200,0
20240409,122100,6899919300,39200,39100,39200,39000,1700
20240409,122000,6833551300,39150,39200,39200,39150,180
20240409,121900,6826498050,39200,39200,39200,39200,50
20240409,121800,6824538050,39200,39200,39200,39200,60
20240409,121700,6822186050,39200,39200,39200,39200,402
20240409,121600,6806427650,39200,39100,39200,39100,175
20240409,121500,6799572650,39200,39200,39200,39200,181
20240409,121400,6792477450,39200,39200,39200,39200,309
20240409,121300,6780364650,39200,39200,39250,39200,272
20240409,121200,6769694650,39000,39200,39200,39000,582
20240409,121100,6746970050,39150,39150,39200,39000,1175
20240409,121000,6701121500,39200,39200,39200,39200,51
20240409,120900,6699122300,39200,39200,39250,39200,202
20240409,120800,6691203800,39250,39250,39250,39250,350
20240409,120700,6677466300,39250,39150,39250,39100,555
20240409,120600,6655751700,39200,39250,39250,39200,126
20240409,120500,6650806250,39150,39150,39150,39150,0
20240409,120400,6650806250,39150,39200,39200,39150,108
20240409,120300,6646574000,39300,39250,39300,39250,76
20240409,120200,6643590950,39250,39250,39250,39250,144
20240409,120100,6637938950,39200,39200,39200,39200,3
20240409,120000,6637821350,39200,39200,39200,39200,1
20240409,115900,6637782150,39200,39200,39200,39200,98
20240409,115800,6633940550,39200,39200,39200,39200,175
20240409,115700,6627080550,39100,39100,39100,39100,0
20240409,115600,6627080550,39100,39200,39200,39100,218
20240409,115500,6618539700,39200,39200,39200,39200,125
20240409,115400,6613639700,39150,39150,39150,39150,56
20240409,115300,6611447300,39150,39150,39150,39150,28
20240409,115200,6610351100,39150,39150,39150,39150,561
20240409,115100,6588387950,39150,39150,39150,39150,125
20240409,115000,6583494200,39100,39100,39150,39100,125
20240409,114900,6578604150,39100,39150,39150,39100,57
20240409,114800,6576372950,39150,39200,39200,39150,231
20240409,114700,6567323050,39150,39150,39150,39150,47
20240409,114600,6565483000,39150,39150,39150,39150,82
20240409,114500,6562272700,39200,39200,39200,39200,200
20240409,114400,6554432700,39150,39150,39150,39150,262
20240409,114300,6544175400,39150,39250,39250,39150,60
20240409,114200,6541826200,39150,39250,39250,39150,88
20240409,114100,6538379000,39300,39100,39300,39100,1107
20240409,114000,6495052000,39100,39150,39150,39000,350
20240409,113900,6481374500,39150,39000,39150,39000,278
20240409,113800,6470521300,39000,39000,39000,39000,189
20240409,113700,6463150300,39000,39000,39000,39000,141
20240409,113600,6457651300,39000,39000,39000,38900,68
20240409,113500,6455000500,39000,39000,39000,39000,2
20240409,113400,6454922500,39000,39000,39050,39000,99
20240409,113300,6451059300,39000,38900,39000,38900,480
20240409,113200,6432367000,38900,38900,38900,38900,220
20240409,113100,6423809000,39050,38900,39050,38900,131
20240409,113000,6418712950,38900,39100,39100,38900,335
20240409,112900,6405656450,38900,38950,39000,38900,651
20240409,112800,6380296000,38950,38950,38950,38950,52
20240409,112700,6378270600,38950,38950,38950,38950,404
20240409,112600,6362534800,39000,39100,39100,39000,1738
20240409,112500,6294730600,39050,39100,39100,39050,464
20240409,112400,6276603200,39100,39150,39150,39100,185
20240409,112300,6269364300,39150,39200,39200,39150,340
20240409,112200,6256049600,39200,39250,39300,39200,364
20240409,112100,6241763950,39300,39250,39300,39250,32
20240409,112000,6240506850,39300,39300,39350,39300,74
20240409,111900,6237598150,39250,39200,39300,39200,678
20240409,111800,6211012950,39150,39150,39150,39150,12
20240409,111700,6210543150,39150,39150,39150,39150,65
20240409,111600,6207998400,39150,39150,39200,39150,654
20240409,111500,6182394050,39150,39150,39200,39100,596
20240409,111400,6159054200,39200,39200,39200,39200,179
20240409,111300,6152037400,39250,39200,39250,39200,192
20240409,111200,6144508900,39200,39200,39250,39200,196
20240409,111100,6136822150,39150,39200,39250,39150,307
20240409,111000,6124789500,39200,39150,39200,39150,26
20240409,110900,6123770700,39150,39150,39150,39150,11
20240409,110800,6123340050,39100,39150,39200,39100,457
20240409,110700,6105429350,39150,39200,39200,39100,331
20240409,110600,6092479450,39150,39200,39200,39150,1000
20240409,110500,6053315750,39150,39250,39250,39150,596
20240409,110400,6029959850,39250,39300,39300,39200,1575
20240409,110300,5968138150,39300,39350,39350,39300,569
20240409,110200,5945760500,39400,39400,39400,39400,21
20240409,110100,5944933100,39400,39400,39450,39400,307
20240409,110000,5932832200,39350,39450,39450,39350,728
20240409,105900,5904143000,39450,39450,39500,39450,252
20240409,105800,5894196350,39450,39600,39600,39450,795
20240409,105700,5862777400,39600,39600,39650,39550,1137
20240409,105600,5817744450,39600,39600,39600,39550,206
20240409,105500,5809592300,39600,39600,39650,39600,234
20240409,105400,5800325600,39600,39500,39600,39500,626
20240409,105300,5775544400,39500,39550,39550,39450,49
20240409,105200,5773609300,39500,39500,39550,39450,728
20240409,105100,5744854700,39600,39550,39650,39550,1441
20240409,105000,5687756650,39600,39650,39650,39600,444
20240409,104900,5670163200,39650,39600,39650,39550,292
20240409,104800,5658597950,39600,39550,39600,39550,1207
20240409,104700,5610809800,39550,39500,39600,39350,777
20240409,104600,5580088150,39500,39350,39500,39300,593
20240409,104500,5556725250,39300,39350,39350,39300,116
20240409,104400,5552163750,39350,39300,39400,39300,137
20240409,104300,5546773150,39350,39250,39350,39250,561
20240409,104200,5524698400,39300,39250,39300,39100,762
20240409,104100,5494795050,39250,39100,39250,38950,2271
20240409,104000,5405972950,39100,39100,39150,39100,118
20240409,103900,5401357000,39100,39150,39150,39050,123
20240409,103800,5396545750,39050,39050,39150,39000,135
20240409,103700,5391274050,39050,39050,39150,39050,605
20240409,103600,5367601100,39000,39150,39150,39000,717
20240409,103500,5339595450,39050,39150,39200,39050,575
20240409,103400,5317135950,39250,39050,39250,39050,1949
20240409,103300,5240822000,39050,39150,39150,39050,279
20240409,103200,5229906300,39200,39300,39300,39200,374
20240409,103100,5215232750,39300,39200,39300,39200,496
20240409,103000,5195772450,39200,39300,39300,39200,939
20240409,102900,5158931800,39300,39400,39400,39300,646
20240409,102800,5133515400,39450,39500,39550,39450,802
20240409,102700,5101869450,39500,39500,39500,39450,763
20240409,102600,5071758350,39500,39450,39500,39450,977
20240409,102500,5033167350,39450,39450,39600,39450,335
20240409,102400,5019945100,39450,39650,39650,39450,497
20240409,102300,5000296700,39600,39700,39700,39600,927
20240409,102200,4963561900,39700,39600,39700,39600,579
20240409,102100,4940602000,39600,39600,39600,39500,1449
20240409,102000,4883222300,39550,39350,39550,39250,2468
20240409,101900,4785972350,39300,39300,39400,39300,719
20240409,101800,4757711750,39300,39350,39400,39300,398
20240409,101700,4742052050,39300,39350,39350,39300,182
20240409,101600,4734896650,39350,39350,39350,39350,377
20240409,101500,4720061700,39350,39400,39450,39350,811
20240409,101400,4688116300,39450,39500,39500,39400,7834
20240409,101300,4379305200,39550,39550,39600,39550,1014
20240409,101200,4339170750,39600,39400,39600,39400,2015
20240409,101100,4259550000,39400,39400,39450,39400,602
20240409,101000,4235806300,39300,39350,39400,39300,764
20240409,100900,4205720850,39350,39200,39350,39200,1296
20240409,100800,4154793200,39200,39150,39200,39150,437
20240409,100700,4137681350,39150,39250,39250,39150,531
20240409,100600,4116855600,39300,39050,39300,39000,898
20240409,100500,4081726000,38900,39050,39050,38900,631
20240409,100400,4057128850,39100,39050,39100,39000,425
20240409,100300,4040531200,39050,39050,39100,39050,228
20240409,100200,4031623500,39100,39050,39150,39000,258
20240409,100100,4021541800,39100,39050,39100,39050,128
20240409,100000,4016539200,39050,39000,39100,39000,57
20240409,095900,4014313750,39000,38950,39000,38950,12
20240409,095800,4013846300,38950,39100,39150,38950,857
20240409,095700,3980392050,39100,39150,39150,39100,215
20240409,095600,3971983400,39150,39100,39150,39100,13
20240409,095500,3971474900,39150,39050,39150,39000,946
20240409,095400,3934537150,39100,39150,39150,39100,223
20240409,095300,3925815100,39100,39150,39150,39100,298
20240409,095200,3914158000,39150,39250,39300,39050,2847
20240409,095100,3802648650,39300,39300,39300,39250,192
20240409,095000,3795110200,39250,39300,39300,39250,225
20240409,094900,3786276450,39300,39250,39350,39250,50
20240409,094800,3784313600,39250,39400,39400,39200,1118
20240409,094700,3740361550,39400,39450,39450,39400,489
20240409,094600,3721081750,39450,39450,39500,39400,473
20240409,094500,3702410900,39350,39200,39350,39200,329
20240409,094400,3689487150,39200,39200,39250,39150,214
20240409,094300,3681098300,39200,39200,39200,39150,707
20240409,094200,3653384200,39250,39250,39300,39250,475
20240409,094100,3634736000,39250,39450,39500,39250,4529
20240409,094000,3456666200,39600,39650,39700,39500,3247
20240409,093900,3328126350,39650,39700,39700,39600,2654
20240409,093800,3222897900,39650,39700,39750,39650,3168
20240409,093700,3097120000,39750,39700,39750,39500,3994
20240409,093600,2938688700,39650,39500,39650,39350,3192
20240409,093500,2812458100,39500,39250,39500,39200,2540
20240409,093400,2712381450,39200,39150,39300,39100,1742
20240409,093300,2644135050,39150,39050,39250,38950,2817
20240409,093200,2533894450,39000,39100,39150,39000,1089
20240409,093100,2491371700,39200,39200,39200,39050,1207
20240409,093000,2444106700,39200,39200,39400,39150,2584
20240409,092900,2342539350,39150,39050,39150,39050,1027
20240409,092800,2302381550,39050,38900,39050,38850,1667
20240409,092700,2237431750,38850,38900,38900,38850,756
20240409,092600,2208026850,38850,38950,38950,38800,1020
20240409,092500,2168384150,38850,38950,39000,38850,389
20240409,092400,2153248200,38950,38950,38950,38800,1734
20240409,092300,2085752750,38950,38900,39150,38900,4045
20240409,092200,1927837700,38900,38800,38950,38750,803
20240409,092100,1896634850,38800,38700,38800,38600,1527
20240409,092000,1837573700,38650,38500,38700,38500,705
20240409,091900,1810363700,38500,38450,38500,38450,641
20240409,091800,1785706300,38450,38450,38500,38350,3077
20240409,091700,1667488650,38450,38250,38500,38200,1580
20240409,091600,1606870450,38250,38450,38500,38250,4839
20240409,091500,1421332150,38400,38100,38400,38100,5096
20240409,091400,1226272300,38100,38200,38200,38050,987
20240409,091300,1188629250,38250,38250,38250,38200,793
20240409,091200,1158298250,38300,38300,38300,38150,1595
20240409,091100,1097283750,38250,38100,38250,38050,1106
20240409,091000,1055081500,38100,37950,38100,37950,2688
20240409,090900,952891300,38000,37850,38000,37750,5531
20240409,090800,743643300,37850,37850,37900,37650,4332
20240409,090700,579973350,37800,38000,38000,37650,2351
20240409,090600,491174350,37900,38050,38100,37850,1251
20240409,090500,443716400,38050,38150,38300,38000,3688
20240409,090400,303335200,38200,38350,38350,38150,2463
20240409,090300,209262200,38350,38350,38350,38250,1336
20240409,090200,158071450,38300,38400,38400,38300,392
20240409,090100,143026400,38350,38150,38400,38150,790
20240409,090000,112811050,38150,38150,38450,38100,2948