KissMeData/004000/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,183900,1229667150,45450,45450,45450,45450,616
20240409,183800,1229667150,45450,45450,45450,45450,0
20240409,183700,1229667150,45450,45450,45450,45450,0
20240409,183600,1229667150,45450,45450,45450,45450,0
20240409,183500,1229667150,45450,45450,45450,45450,0
20240409,183400,1229667150,45450,45450,45450,45450,0
20240409,183300,1229667150,45450,45450,45450,45450,0
20240409,183200,1229667150,45450,45450,45450,45450,0
20240409,183100,1229667150,45450,45450,45450,45450,0
20240409,183000,1229667150,45450,45450,45450,45450,0
20240409,182900,1229667150,45450,45450,45450,45450,0
20240409,182800,1229667150,45450,45450,45450,45450,0
20240409,182700,1229667150,45450,45450,45450,45450,0
20240409,182600,1229667150,45450,45450,45450,45450,0
20240409,182500,1229667150,45450,45450,45450,45450,0
20240409,182400,1229667150,45450,45450,45450,45450,0
20240409,182300,1229667150,45450,45450,45450,45450,0
20240409,182200,1229667150,45450,45450,45450,45450,0
20240409,182100,1229667150,45450,45450,45450,45450,0
20240409,182000,1229667150,45450,45450,45450,45450,0
20240409,181900,1229667150,45450,45450,45450,45450,0
20240409,181800,1229667150,45450,45450,45450,45450,0
20240409,181700,1229667150,45450,45450,45450,45450,0
20240409,181600,1229667150,45450,45450,45450,45450,0
20240409,181500,1229667150,45450,45450,45450,45450,0
20240409,181400,1229667150,45450,45450,45450,45450,0
20240409,181300,1229667150,45450,45450,45450,45450,0
20240409,181200,1229667150,45450,45450,45450,45450,0
20240409,181100,1229667150,45450,45450,45450,45450,0
20240409,181000,1229667150,45450,45450,45450,45450,0
20240409,180900,1229667150,45450,45450,45450,45450,616
20240409,180800,1229667150,45450,45450,45450,45450,0
20240409,180700,1229667150,45450,45450,45450,45450,0
20240409,180600,1229667150,45450,45450,45450,45450,0
20240409,180500,1229667150,45450,45450,45450,45450,0
20240409,180400,1229667150,45450,45450,45450,45450,0
20240409,180300,1229667150,45450,45450,45450,45450,0
20240409,180200,1229667150,45450,45450,45450,45450,0
20240409,180100,1229667150,45450,45450,45450,45450,0
20240409,180000,1229667150,45450,45450,45450,45450,0
20240409,175900,1229667150,45450,45450,45450,45450,0
20240409,175800,1229667150,45450,45450,45450,45450,0
20240409,175700,1229667150,45450,45450,45450,45450,0
20240409,175600,1229667150,45450,45450,45450,45450,0
20240409,175500,1229667150,45450,45450,45450,45450,0
20240409,175400,1229667150,45450,45450,45450,45450,0
20240409,175300,1229667150,45450,45450,45450,45450,0
20240409,175200,1229667150,45450,45450,45450,45450,0
20240409,175100,1229667150,45450,45450,45450,45450,0
20240409,175000,1229667150,45450,45450,45450,45450,0
20240409,174900,1229667150,45450,45450,45450,45450,0
20240409,174800,1229667150,45450,45450,45450,45450,0
20240409,174700,1229667150,45450,45450,45450,45450,0
20240409,174600,1229667150,45450,45450,45450,45450,0
20240409,174500,1229667150,45450,45450,45450,45450,0
20240409,174400,1229667150,45450,45450,45450,45450,0
20240409,174300,1229667150,45450,45450,45450,45450,0
20240409,174200,1229667150,45450,45450,45450,45450,0
20240409,174100,1229667150,45450,45450,45450,45450,0
20240409,174000,1229667150,45450,45450,45450,45450,0
20240409,173900,1229667150,45450,45450,45450,45450,616
20240409,173800,1229667150,45450,45450,45450,45450,0
20240409,173700,1229667150,45450,45450,45450,45450,0
20240409,173600,1229667150,45450,45450,45450,45450,0
20240409,173500,1229667150,45450,45450,45450,45450,0
20240409,173400,1229667150,45450,45450,45450,45450,0
20240409,173300,1229667150,45450,45450,45450,45450,0
20240409,173200,1229667150,45450,45450,45450,45450,0
20240409,173100,1229667150,45450,45450,45450,45450,0
20240409,173000,1229667150,45450,45450,45450,45450,0
20240409,172900,1229667150,45450,45450,45450,45450,0
20240409,172800,1229667150,45450,45450,45450,45450,0
20240409,172700,1229667150,45450,45450,45450,45450,0
20240409,172600,1229667150,45450,45450,45450,45450,0
20240409,172500,1229667150,45450,45450,45450,45450,0
20240409,172400,1229667150,45450,45450,45450,45450,0
20240409,172300,1229667150,45450,45450,45450,45450,0
20240409,172200,1229667150,45450,45450,45450,45450,0
20240409,172100,1229667150,45450,45450,45450,45450,0
20240409,172000,1229667150,45450,45450,45450,45450,0
20240409,171900,1229667150,45450,45450,45450,45450,0
20240409,171800,1229667150,45450,45450,45450,45450,0
20240409,171700,1229667150,45450,45450,45450,45450,0
20240409,171600,1229667150,45450,45450,45450,45450,0
20240409,171500,1229667150,45450,45450,45450,45450,0
20240409,171400,1229667150,45450,45450,45450,45450,0
20240409,171300,1229667150,45450,45450,45450,45450,0
20240409,171200,1229667150,45450,45450,45450,45450,0
20240409,171100,1229667150,45450,45450,45450,45450,0
20240409,171000,1229667150,45450,45450,45450,45450,0
20240409,170900,1229667150,45450,45450,45450,45450,616
20240409,170800,1229667150,45450,45450,45450,45450,0
20240409,170700,1229667150,45450,45450,45450,45450,0
20240409,170600,1229667150,45450,45450,45450,45450,0
20240409,170500,1229667150,45450,45450,45450,45450,0
20240409,170400,1229667150,45450,45450,45450,45450,0
20240409,170300,1229667150,45450,45450,45450,45450,0
20240409,170200,1229667150,45450,45450,45450,45450,0
20240409,170100,1229667150,45450,45450,45450,45450,0
20240409,170000,1229667150,45450,45450,45450,45450,0
20240409,165900,1229667150,45450,45450,45450,45450,0
20240409,165800,1229667150,45450,45450,45450,45450,0
20240409,165700,1229667150,45450,45450,45450,45450,0
20240409,165600,1229667150,45450,45450,45450,45450,0
20240409,165500,1229667150,45450,45450,45450,45450,0
20240409,165400,1229667150,45450,45450,45450,45450,0
20240409,165300,1229667150,45450,45450,45450,45450,0
20240409,165200,1229667150,45450,45450,45450,45450,0
20240409,165100,1229667150,45450,45450,45450,45450,0
20240409,165000,1229667150,45450,45450,45450,45450,0
20240409,164900,1229667150,45450,45450,45450,45450,0
20240409,164800,1229667150,45450,45450,45450,45450,0
20240409,164700,1229667150,45450,45450,45450,45450,0
20240409,164600,1229667150,45450,45450,45450,45450,0
20240409,164500,1229667150,45450,45450,45450,45450,0
20240409,164400,1229667150,45450,45450,45450,45450,0
20240409,164300,1229667150,45450,45450,45450,45450,0
20240409,164200,1229667150,45450,45450,45450,45450,0
20240409,164100,1229667150,45450,45450,45450,45450,0
20240409,164000,1229667150,45450,45450,45450,45450,0
20240409,163900,1229667150,45450,45450,45450,45450,616
20240409,163800,1229667150,45450,45450,45450,45450,0
20240409,163700,1229667150,45450,45450,45450,45450,0
20240409,163600,1229667150,45450,45450,45450,45450,0
20240409,163500,1229667150,45450,45450,45450,45450,0
20240409,163400,1229667150,45450,45450,45450,45450,0
20240409,163300,1229667150,45450,45450,45450,45450,0
20240409,163200,1229667150,45450,45450,45450,45450,0
20240409,163100,1229667150,45450,45450,45450,45450,0
20240409,163000,1229667150,45450,45450,45450,45450,0
20240409,162900,1229667150,45450,45450,45450,45450,0
20240409,162800,1229667150,45450,45450,45450,45450,0
20240409,162700,1229667150,45450,45450,45450,45450,0
20240409,162600,1229667150,45450,45450,45450,45450,0
20240409,162500,1229667150,45450,45450,45450,45450,0
20240409,162400,1229667150,45450,45450,45450,45450,0
20240409,162300,1229667150,45450,45450,45450,45450,0
20240409,162200,1229667150,45450,45450,45450,45450,0
20240409,162100,1229667150,45450,45450,45450,45450,0
20240409,162000,1229667150,45450,45450,45450,45450,0
20240409,161900,1229667150,45450,45450,45450,45450,0
20240409,161800,1229667150,45450,45450,45450,45450,0
20240409,161700,1229667150,45450,45450,45450,45450,0
20240409,161600,1229667150,45450,45450,45450,45450,0
20240409,161500,1229667150,45450,45450,45450,45450,0
20240409,161400,1229667150,45450,45450,45450,45450,0
20240409,161300,1229667150,45450,45450,45450,45450,0
20240409,161200,1229667150,45450,45450,45450,45450,0
20240409,161100,1229667150,45450,45450,45450,45450,0
20240409,161000,1229667150,45450,45450,45450,45450,0
20240409,160900,1229667150,45450,45450,45450,45450,616
20240409,160800,1229667150,45450,45450,45450,45450,0
20240409,160700,1229667150,45450,45450,45450,45450,0
20240409,160600,1229667150,45450,45450,45450,45450,0
20240409,160500,1229667150,45450,45450,45450,45450,0
20240409,160400,1229667150,45450,45450,45450,45450,0
20240409,160300,1229667150,45450,45450,45450,45450,0
20240409,160200,1229667150,45450,45450,45450,45450,0
20240409,160100,1229667150,45450,45450,45450,45450,0
20240409,160000,1229667150,45450,45450,45450,45450,0
20240409,155900,1229667150,45450,45450,45450,45450,0
20240409,155800,1229667150,45450,45450,45450,45450,0
20240409,155700,1229667150,45450,45450,45450,45450,0
20240409,155600,1229667150,45450,45450,45450,45450,0
20240409,155500,1229667150,45450,45450,45450,45450,0
20240409,155400,1229667150,45450,45450,45450,45450,0
20240409,155300,1229667150,45450,45450,45450,45450,0
20240409,155200,1229667150,45450,45450,45450,45450,0
20240409,155100,1229667150,45450,45450,45450,45450,0
20240409,155000,1229667150,45450,45450,45450,45450,0
20240409,154900,1229667150,45450,45450,45450,45450,0
20240409,154800,1229667150,45450,45450,45450,45450,0
20240409,154700,1229667150,45450,45450,45450,45450,0
20240409,154600,1229667150,45450,45450,45450,45450,0
20240409,154500,1229667150,45450,45450,45450,45450,0
20240409,154400,1229667150,45450,45450,45450,45450,0
20240409,154300,1229667150,45450,45450,45450,45450,0
20240409,154200,1229667150,45450,45450,45450,45450,0
20240409,154100,1229667150,45450,45450,45450,45450,0
20240409,154000,1229667150,45450,45450,45450,45450,0
20240409,153900,1229667150,45450,45450,45450,45450,616
20240409,153800,1229667150,45450,45450,45450,45450,0
20240409,153700,1229667150,45450,45450,45450,45450,0
20240409,153600,1229667150,45450,45450,45450,45450,0
20240409,153500,1229667150,45450,45450,45450,45450,0
20240409,153400,1229667150,45450,45450,45450,45450,0
20240409,153300,1229667150,45450,45450,45450,45450,0
20240409,153200,1229667150,45450,45450,45450,45450,0
20240409,153100,1229667150,45450,45450,45450,45450,0
20240409,153000,1229667150,45450,45450,45450,45450,616
20240409,152900,1201669950,45450,45450,45450,45450,0
20240409,152800,1201669950,45450,45450,45450,45450,0
20240409,152700,1201669950,45450,45450,45450,45450,0
20240409,152600,1201669950,45450,45450,45450,45450,0
20240409,152500,1201669950,45450,45450,45450,45450,0
20240409,152400,1201669950,45450,45450,45450,45450,0
20240409,152300,1201669950,45450,45450,45450,45450,0
20240409,152200,1201669950,45450,45450,45450,45450,0
20240409,152100,1201669950,45450,45450,45450,45450,0
20240409,152000,1201669950,45450,45450,45450,45450,0
20240409,151900,1201669950,45450,45400,45450,45350,115
20240409,151800,1196446250,45400,45450,45450,45350,42
20240409,151700,1194538000,45400,45400,45450,45350,70
20240409,151600,1191359050,45450,45400,45450,45350,58
20240409,151500,1188723200,45350,45450,45450,45350,30
20240409,151400,1187360350,45350,45450,45450,45350,16
20240409,151300,1186633450,45400,45450,45450,45400,23
20240409,151200,1185588450,45450,45400,45450,45300,179
20240409,151100,1177462150,45300,45300,45400,45300,21
20240409,151000,1176509150,45400,45250,45400,45250,296
20240409,150900,1163099350,45300,45300,45300,45250,108
20240409,150800,1158211400,45250,45300,45300,45250,21
20240409,150700,1157260350,45250,45300,45300,45250,12
20240409,150600,1156717200,45300,45250,45300,45250,23
20240409,150500,1155675500,45300,45250,45300,45250,32
20240409,150400,1154226500,45250,45300,45300,45250,73
20240409,150300,1150922350,45300,45300,45300,45200,222
20240409,150200,1140885150,45300,45300,45300,45250,21
20240409,150100,1139934000,45300,45400,45400,45300,46
20240409,150000,1137849250,45350,45350,45350,45250,29
20240409,145900,1136534550,45350,45300,45350,45200,64
20240409,145800,1133639550,45200,45300,45350,45200,75
20240409,145700,1130243200,45350,45350,45350,45300,124
20240409,145600,1124624050,45350,45350,45350,45300,12
20240409,145500,1124080250,45350,45300,45350,45250,50
20240409,145400,1121816150,45250,45350,45350,45250,96
20240409,145300,1117466800,45350,45350,45350,45300,21
20240409,145200,1116515100,45300,45300,45350,45300,88
20240409,145100,1112527900,45350,45300,45350,45300,31
20240409,145000,1111123500,45300,45250,45300,45250,55
20240409,144900,1108633300,45300,45300,45300,45250,36
20240409,144800,1107003900,45350,45350,45350,45250,551
20240409,144700,1082068000,45350,45350,45350,45300,51
20240409,144600,1079756850,45350,45300,45350,45300,32
20240409,144500,1078307150,45300,45300,45350,45300,42
20240409,144400,1076403450,45300,45300,45300,45250,48
20240409,144300,1074229900,45350,45350,45350,45250,34
20240409,144200,1072689600,45350,45300,45350,45250,44
20240409,144100,1070697050,45350,45350,45350,45250,49
20240409,144000,1068478000,45300,45350,45350,45250,162
20240409,143900,1061140500,45350,45350,45350,45300,41
20240409,143800,1059282550,45350,45300,45350,45300,19
20240409,143700,1058421000,45300,45350,45350,45300,22
20240409,143600,1057423500,45350,45300,45350,45300,69
20240409,143500,1054296750,45350,45350,45350,45300,42
20240409,143400,1052393800,45350,45300,45350,45300,61
20240409,143300,1049629600,45350,45350,45350,45300,25
20240409,143200,1048496200,45350,45350,45350,45300,44
20240409,143100,1046502900,45350,45350,45350,45300,43
20240409,143000,1044553850,45350,45300,45350,45300,13
20240409,142900,1043964750,45350,45350,45350,45350,47
20240409,142800,1041833300,45350,45300,45350,45300,66
20240409,142700,1038841900,45350,45350,45350,45300,84
20240409,142600,1035034800,45350,45350,45350,45300,43
20240409,142500,1033084950,45350,45300,45350,45300,52
20240409,142400,1030728700,45350,45300,45350,45300,61
20240409,142300,1027964450,45350,45350,45350,45300,56
20240409,142200,1025426550,45350,45350,45350,45350,18
20240409,142100,1024610250,45300,45350,45350,45300,28
20240409,142000,1023341550,45350,45300,45350,45300,39
20240409,141900,1021574050,45350,45350,45350,45300,90
20240409,141800,1017494600,45350,45300,45350,45300,8
20240409,141700,1017132050,45350,45350,45350,45300,57
20240409,141600,1014548600,45350,45400,45400,45350,149
20240409,141500,1007791300,45400,45400,45400,45350,45
20240409,141400,1005749650,45350,45400,45400,45350,21
20240409,141300,1004797050,45400,45300,45400,45300,46
20240409,141200,1002711250,45300,45400,45400,45300,112
20240409,141100,997634350,45350,45400,45400,45350,63
20240409,141000,994776650,45400,45350,45400,45300,123
20240409,140900,989201950,45350,45400,45400,45300,76
20240409,140800,985756100,45300,45350,45400,45300,59
20240409,140700,983079800,45300,45400,45400,45300,31
20240409,140600,981675000,45400,45300,45400,45300,58
20240409,140500,979044450,45300,45400,45400,45300,58
20240409,140400,976413950,45400,45400,45400,45300,47
20240409,140300,974282100,45350,45400,45400,45350,50
20240409,140200,972013750,45350,45350,45400,45350,73
20240409,140100,968702950,45400,45400,45400,45350,71
20240409,140000,965481100,45300,45400,45400,45300,26
20240409,135900,964303200,45300,45350,45450,45300,129
20240409,135800,958450450,45300,45350,45350,45300,50
20240409,135700,956184400,45350,45400,45400,45300,56
20240409,135600,953644950,45400,45450,45450,45350,72
20240409,135500,950376900,45450,45350,45450,45350,55
20240409,135400,947881550,45400,45350,45400,45350,90
20240409,135300,943797300,45400,45400,45400,45400,5
20240409,135200,943570300,45350,45450,45450,45350,57
20240409,135100,940982150,45350,45400,45450,45350,60
20240409,135000,938257950,45450,45400,45450,45350,80
20240409,134900,934626800,45400,45450,45450,45400,100
20240409,134800,930086650,45400,45400,45400,45400,83
20240409,134700,926318450,45400,45450,45450,45350,62
20240409,134600,923505250,45450,45450,45450,45350,44
20240409,134500,921507200,45450,45400,45450,45350,70
20240409,134400,918330300,45400,45400,45400,45400,44
20240409,134300,916332700,45400,45450,45450,45400,58
20240409,134200,913698650,45450,45400,45450,45350,47
20240409,134100,911564700,45400,45400,45450,45350,57
20240409,134000,908977250,45400,45450,45450,45400,49
20240409,133900,906750500,45400,45450,45450,45400,48
20240409,133800,904570850,45450,45400,45450,45400,70
20240409,133700,901392050,45350,45400,45400,45350,40
20240409,133600,899577100,45400,45400,45400,45400,19
20240409,133500,898714500,45400,45400,45400,45350,43
20240409,133400,896762450,45400,45350,45400,45300,43
20240409,133300,894813600,45300,45400,45400,45300,347
20240409,133200,879078800,45350,45350,45400,45350,46
20240409,133100,876992650,45400,45400,45400,45350,57
20240409,133000,874406800,45350,45400,45400,45350,33
20240409,132900,872908750,45400,45400,45400,45350,41
20240409,132800,871048550,45350,45400,45400,45350,59
20240409,132700,868371550,45400,45400,45400,45400,1
20240409,132600,868326150,45350,45400,45400,45350,44
20240409,132500,866329800,45400,45400,45400,45350,51
20240409,132400,864016550,45400,45350,45400,45350,55
20240409,132300,861521450,45400,45400,45400,45400,8
20240409,132200,861158250,45400,45350,45400,45350,141
20240409,132100,854759500,45300,45300,45300,45300,91
20240409,132000,850637200,45300,45300,45300,45250,20
20240409,131900,849731300,45300,45250,45300,45250,45
20240409,131800,847693650,45250,45300,45300,45250,5
20240409,131700,847467250,45300,45250,45300,45250,74
20240409,131600,844117450,45300,45250,45300,45250,20
20240409,131500,843211750,45300,45250,45300,45250,71
20240409,131400,839997450,45300,45300,45300,45250,7
20240409,131300,839680400,45300,45300,45300,45250,52
20240409,131200,837326300,45250,45300,45300,45250,68
20240409,131100,834247300,45300,45250,45300,45250,46
20240409,131000,832165650,45300,45300,45300,45250,57
20240409,130900,829584400,45300,45300,45300,45250,47
20240409,130800,827457050,45300,45350,45350,45250,106
20240409,130700,822655700,45350,45300,45350,45300,30
20240409,130600,821296650,45350,45300,45350,45300,76
20240409,130500,817853100,45350,45400,45400,45350,103
20240409,130400,813181100,45400,45400,45400,45400,2
20240409,130300,813090300,45400,45400,45400,45350,76
20240409,130200,809642650,45350,45400,45400,45350,33
20240409,130100,808145550,45350,45400,45400,45350,69
20240409,130000,805014650,45350,45350,45400,45350,15
20240409,125900,804334000,45400,45350,45400,45350,55
20240409,125800,801839000,45400,45400,45400,45350,54
20240409,125700,799388350,45400,45400,45400,45350,8
20240409,125600,799025450,45350,45400,45400,45350,37
20240409,125500,797346600,45400,45350,45400,45350,26
20240409,125400,796167350,45400,45350,45400,45350,187
20240409,125300,787678200,45400,45400,45400,45300,29
20240409,125200,786363150,45400,45400,45400,45300,74
20240409,125100,783007900,45300,45400,45400,45300,102
20240409,125000,778383800,45300,45400,45400,45300,29
20240409,124900,777069200,45400,45350,45400,45350,39
20240409,124800,775299850,45350,45350,45350,45300,35
20240409,124700,773713950,45350,45350,45350,45350,45
20240409,124600,771673200,45300,45400,45400,45300,35
20240409,124500,770086150,45400,45400,45400,45350,45
20240409,124400,768044650,45350,45400,45400,45350,49
20240409,124300,765820900,45400,45350,45400,45350,22
20240409,124200,764823050,45400,45350,45400,45300,51
20240409,124100,762509650,45300,45400,45400,45300,11
20240409,124000,762011050,45250,45400,45400,45250,52
20240409,123900,759653700,45400,45350,45400,45250,46
20240409,123800,757569200,45400,45400,45400,45300,87
20240409,123700,753624500,45400,45400,45400,45350,34
20240409,123600,752081050,45400,45400,45400,45350,53
20240409,123500,749677350,45400,45400,45400,45350,56
20240409,123400,747136850,45400,45400,45400,45400,16
20240409,123300,746410450,45400,45400,45400,45250,47
20240409,123200,744283000,45250,45400,45400,45250,58
20240409,123100,741654150,45400,45350,45400,45300,48
20240409,123000,739479400,45400,45350,45400,45250,103
20240409,122900,734812600,45300,45400,45400,45300,52
20240409,122800,732454700,45400,45400,45400,45350,35
20240409,122700,730866550,45350,45400,45400,45350,30
20240409,122600,729505900,45400,45350,45400,45250,34
20240409,122500,727966150,45350,45400,45400,45300,56
20240409,122400,725426350,45400,45350,45400,45350,42
20240409,122300,723520800,45350,45400,45400,45350,41
20240409,122200,721659850,45350,45300,45350,45300,28
20240409,122100,720391350,45300,45400,45400,45300,44
20240409,122000,718395400,45350,45350,45400,45350,38
20240409,121900,716671850,45350,45400,45400,45350,63
20240409,121800,713813050,45350,45400,45400,45350,38
20240409,121700,712089050,45400,45350,45400,45350,33
20240409,121600,710591550,45350,45350,45400,45350,28
20240409,121500,709321700,45350,45350,45400,45350,42
20240409,121400,707416250,45400,45400,45400,45350,46
20240409,121300,705329250,45350,45350,45350,45350,76
20240409,121200,701882650,45350,45400,45400,45350,136
20240409,121100,695708400,45350,45350,45400,45350,44
20240409,121000,693712950,45350,45400,45400,45350,115
20240409,120900,688495700,45400,45350,45400,45350,14
20240409,120800,687860250,45350,45350,45400,45350,82
20240409,120700,684138750,45350,45300,45400,45300,155
20240409,120600,677109700,45300,45250,45300,45250,194
20240409,120500,668323300,45300,45300,45300,45250,32
20240409,120400,666873800,45250,45250,45250,45250,35
20240409,120300,665290050,45300,45250,45300,45250,51
20240409,120200,662981350,45300,45300,45300,45300,42
20240409,120100,661078750,45300,45350,45350,45300,221
20240409,120000,651065850,45350,45400,45400,45300,68
20240409,115900,647983300,45400,45400,45400,45350,7
20240409,115800,647665700,45300,45400,45400,45300,76
20240409,115700,644219500,45400,45400,45400,45350,28
20240409,115600,642949600,45400,45400,45400,45300,41
20240409,115500,641090100,45400,45350,45400,45350,27
20240409,115400,639865500,45400,45350,45400,45300,66
20240409,115300,636871500,45350,45400,45400,45350,34
20240409,115200,635329500,45400,45350,45400,45300,12
20240409,115100,634785450,45300,45350,45400,45300,65
20240409,115000,631837800,45350,45400,45400,45300,46
20240409,114900,629753350,45400,45300,45400,45300,104
20240409,114800,625038800,45300,45350,45350,45300,30
20240409,114700,623679400,45400,45400,45400,45300,62
20240409,114600,620866700,45300,45300,45400,45300,59
20240409,114500,618191600,45350,45350,45350,45300,40
20240409,114400,616378900,45300,45400,45400,45300,77
20240409,114300,612886000,45400,45400,45400,45300,45
20240409,114200,610846200,45350,45350,45400,45350,38
20240409,114100,609122150,45350,45350,45350,45300,25
20240409,114000,607989250,45350,45400,45400,45350,106
20240409,113900,603180550,45400,45400,45400,45350,54
20240409,113800,600730750,45350,45400,45400,45350,30
20240409,113700,599370150,45350,45400,45400,45350,63
20240409,113600,596511450,45350,45400,45400,45350,79
20240409,113500,592927700,45350,45400,45400,45350,50
20240409,113400,590659150,45350,45400,45400,45350,29
20240409,113300,589343800,45400,45350,45400,45350,74
20240409,113200,585986300,45400,45450,45450,45400,406
20240409,113100,567553150,45450,45450,45450,45400,42
20240409,113000,565645900,45450,45500,45500,45400,79
20240409,112900,562054150,45500,45500,45500,45400,39
20240409,112800,560281450,45500,45400,45500,45400,51
20240409,112700,557964600,45450,45450,45450,45450,42
20240409,112600,556055700,45500,45450,45500,45400,42
20240409,112500,554148000,45450,45500,45550,45450,36
20240409,112400,552510050,45400,45450,45550,45400,47
20240409,112300,550375450,45500,45500,45500,45500,34
20240409,112200,548828450,45400,45500,45500,45400,37
20240409,112100,547147200,45450,45450,45500,45450,47
20240409,112000,545010250,45500,45500,45500,45400,22
20240409,111900,544010250,45450,45450,45500,45400,64
20240409,111800,541100300,45400,45450,45500,45400,36
20240409,111700,539464450,45500,45400,45500,45400,111
20240409,111600,534421500,45400,45400,45450,45400,82
20240409,111500,530697250,45450,45400,45450,45400,64
20240409,111400,527790000,45450,45450,45450,45450,69
20240409,111300,524653950,45500,45450,45500,45450,28
20240409,111200,523381200,45500,45450,45500,45450,66
20240409,111100,520379800,45400,45450,45500,45400,33
20240409,111000,518880250,45450,45500,45500,45400,85
20240409,110900,515016350,45500,45500,45500,45450,59
20240409,110800,512333250,45500,45500,45500,45450,39
20240409,110700,510560500,45500,45500,45500,45450,45
20240409,110600,508514250,45500,45500,45500,45450,29
20240409,110500,507196100,45400,45450,45450,45400,75
20240409,110400,503788800,45400,45400,45450,45400,34
20240409,110300,502245100,45450,45450,45450,45400,74
20240409,110200,498883150,45450,45450,45500,45400,118
20240409,110100,493521400,45400,45450,45450,45400,30
20240409,110000,492159250,45450,45400,45450,45400,53
20240409,105900,489751850,45400,45400,45450,45400,130
20240409,105800,483844500,45400,45400,45450,45400,52
20240409,105700,481482050,45400,45400,45400,45400,30
20240409,105600,480120050,45400,45400,45450,45400,62
20240409,105500,477304000,45450,45400,45450,45400,53
20240409,105400,474896850,45400,45400,45400,45400,3
20240409,105300,474760650,45450,45450,45450,45400,298
20240409,105200,461218150,45450,45500,45550,45450,465
20240409,105100,440060000,45550,45550,45550,45500,21
20240409,105000,439103550,45500,45550,45550,45500,35
20240409,104900,437511000,45550,45500,45550,45500,54
20240409,104800,435053050,45500,45550,45550,45500,66
20240409,104700,432048950,45500,45500,45550,45500,40
20240409,104600,430228800,45500,45550,45550,45500,393
20240409,104500,412331750,45550,45550,45550,45550,81
20240409,104400,408642200,45550,45550,45600,45550,88
20240409,104300,404631800,45550,45550,45600,45550,39
20240409,104200,402854900,45550,45550,45600,45550,78
20240409,104100,399301300,45600,45600,45600,45550,57
20240409,104000,396703400,45600,45550,45600,45550,41
20240409,103900,394835800,45550,45550,45600,45550,186
20240409,103800,386362800,45500,45500,45550,45500,41
20240409,103700,384497000,45600,45500,45600,45500,309
20240409,103600,370434450,45500,45550,45550,45500,60
20240409,103500,367702800,45600,45550,45600,45500,306
20240409,103400,353765450,45550,45550,45550,45500,100
20240409,103300,349213700,45550,45550,45550,45500,16
20240409,103200,348484950,45500,45500,45550,45500,51
20240409,103100,346162250,45500,45550,45550,45500,61
20240409,103000,343384650,45600,45500,45600,45500,35
20240409,102900,341789000,45500,45550,45550,45500,82
20240409,102800,338055350,45550,45600,45600,45550,27
20240409,102700,336824700,45550,45600,45600,45550,120
20240409,102600,331358000,45600,45550,45600,45550,44
20240409,102500,329352950,45550,45550,45600,45550,91
20240409,102400,325207100,45600,45600,45600,45550,4
20240409,102300,325024800,45550,45550,45600,45550,35
20240409,102200,323429800,45550,45550,45600,45550,48
20240409,102100,321242850,45600,45600,45600,45550,61
20240409,102000,318462600,45600,45550,45600,45550,172
20240409,101900,310627250,45550,45550,45550,45500,108
20240409,101800,305710300,45550,45550,45550,45500,58
20240409,101700,303068650,45500,45550,45550,45500,102
20240409,101600,298424350,45500,45500,45550,45500,43
20240409,101500,296466150,45550,45550,45550,45500,51
20240409,101400,294143750,45550,45550,45600,45550,33
20240409,101300,292639850,45550,45600,45650,45550,142
20240409,101200,286160200,45600,45550,45650,45550,50
20240409,101100,283879600,45550,45600,45600,45550,196
20240409,101000,274943500,45600,45600,45600,45550,95
20240409,100900,270614600,45550,45600,45600,45550,44
20240409,100800,268608550,45600,45600,45600,45550,29
20240409,100700,267287500,45550,45600,45600,45550,123
20240409,100600,261678800,45600,45550,45600,45550,11
20240409,100500,261177450,45550,45550,45600,45550,70
20240409,100400,257987500,45600,45600,45600,45550,151
20240409,100300,251103650,45600,45550,45600,45550,28
20240409,100200,249828200,45550,45550,45600,45500,55
20240409,100100,247323100,45600,45600,45600,45600,1
20240409,100000,247277500,45500,45550,45600,45500,61
20240409,095900,244498900,45550,45600,45600,45550,37
20240409,095800,242813450,45600,45550,45600,45500,56
20240409,095700,240263950,45500,45600,45600,45500,49
20240409,095600,238031350,45550,45550,45600,45550,39
20240409,095500,236254850,45550,45600,45650,45550,105
20240409,095400,231465500,45600,45600,45600,45600,113
20240409,095300,226312700,45600,45600,45650,45600,26
20240409,095200,225126100,45600,45650,45650,45600,43
20240409,095100,223163300,45650,45550,45700,45550,848
20240409,095000,184510450,45550,45550,45550,45500,36
20240409,094900,182870700,45500,45500,45550,45500,60
20240409,094800,180139450,45500,45500,45550,45500,44
20240409,094700,178135400,45500,45500,45550,45500,71
20240409,094600,174904150,45500,45550,45550,45500,77
20240409,094500,171399550,45500,45500,45550,45500,6
20240409,094400,171126400,45550,45550,45550,45500,32
20240409,094300,169668850,45500,45600,45600,45500,53
20240409,094200,167255450,45500,45550,45550,45500,26
20240409,094100,166071300,45500,45550,45600,45500,61
20240409,094000,163291550,45550,45550,45550,45550,40
20240409,093900,161469550,45550,45550,45600,45550,35
20240409,093800,159874450,45550,45550,45600,45550,44
20240409,093700,157870100,45550,45550,45600,45550,104
20240409,093600,153130200,45500,45550,45550,45500,49
20240409,093500,150899850,45550,45550,45550,45500,32
20240409,093400,149442800,45550,45450,45550,45450,360
20240409,093300,133063000,45450,45450,45500,45450,52
20240409,093200,130698700,45500,45500,45500,45450,72
20240409,093100,127422900,45450,45400,45500,45400,534
20240409,093000,103152650,45450,45400,45450,45400,46
20240409,092900,101062150,45400,45450,45450,45400,28
20240409,092800,99790400,45450,45450,45450,45400,49
20240409,092700,97563950,45450,45450,45450,45400,102
20240409,092600,92930700,45400,45450,45450,45400,16
20240409,092500,92203700,45450,45400,45450,45400,24
20240409,092400,91114050,45400,45400,45450,45400,39
20240409,092300,89343300,45400,45450,45450,45400,159
20240409,092200,82123900,45400,45450,45450,45400,17
20240409,092100,81351450,45450,45400,45450,45400,34
20240409,092000,79806950,45400,45450,45450,45400,11
20240409,091900,79307200,45450,45400,45450,45400,38
20240409,091800,77580400,45400,45400,45400,45400,2
20240409,091700,77489600,45400,45400,45400,45350,137
20240409,091600,71270050,45350,45400,45400,45350,68
20240409,091500,68184700,45350,45400,45400,45350,31
20240409,091400,66777700,45400,45400,45400,45350,39
20240409,091300,65007850,45350,45350,45400,45350,14
20240409,091200,64372500,45350,45350,45350,45300,38
20240409,091100,62649250,45350,45350,45400,45300,232
20240409,091000,52125500,45350,45300,45350,45300,44
20240409,090900,50131000,45300,45250,45300,45250,19
20240409,090800,49270650,45250,45250,45250,45250,6
20240409,090700,48999150,45250,45250,45250,45250,5
20240409,090600,48772900,45250,45400,45400,45250,134
20240409,090500,42696100,45350,45350,45350,45350,3
20240409,090400,42560050,45350,45350,45350,45350,12
20240409,090300,42015850,45350,45400,45450,45350,14
20240409,090200,41380250,45400,45400,45400,45400,49
20240409,090100,39155650,45400,45400,45400,45400,124
20240409,090000,33526050,45400,45300,45400,45250,740