KissMeData/451760/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,214500,11515989770,20350,20350,20350,20350,5625
20240404,214400,11515989770,20350,20350,20350,20350,0
20240404,214300,11515989770,20350,20350,20350,20350,0
20240404,214200,11515989770,20350,20350,20350,20350,0
20240404,214100,11515989770,20350,20350,20350,20350,0
20240404,214000,11515989770,20350,20350,20350,20350,0
20240404,213900,11515989770,20350,20350,20350,20350,0
20240404,213800,11515989770,20350,20350,20350,20350,0
20240404,213700,11515989770,20350,20350,20350,20350,0
20240404,213600,11515989770,20350,20350,20350,20350,0
20240404,213500,11515989770,20350,20350,20350,20350,0
20240404,213400,11515989770,20350,20350,20350,20350,0
20240404,213300,11515989770,20350,20350,20350,20350,0
20240404,213200,11515989770,20350,20350,20350,20350,0
20240404,213100,11515989770,20350,20350,20350,20350,0
20240404,213000,11515989770,20350,20350,20350,20350,0
20240404,212900,11515989770,20350,20350,20350,20350,0
20240404,212800,11515989770,20350,20350,20350,20350,0
20240404,212700,11515989770,20350,20350,20350,20350,0
20240404,212600,11515989770,20350,20350,20350,20350,0
20240404,212500,11515989770,20350,20350,20350,20350,0
20240404,212400,11515989770,20350,20350,20350,20350,0
20240404,212300,11515989770,20350,20350,20350,20350,0
20240404,212200,11515989770,20350,20350,20350,20350,0
20240404,212100,11515989770,20350,20350,20350,20350,0
20240404,212000,11515989770,20350,20350,20350,20350,0
20240404,211900,11515989770,20350,20350,20350,20350,0
20240404,211800,11515989770,20350,20350,20350,20350,0
20240404,211700,11515989770,20350,20350,20350,20350,0
20240404,211600,11515989770,20350,20350,20350,20350,0
20240404,211500,11515989770,20350,20350,20350,20350,5625
20240404,211400,11515989770,20350,20350,20350,20350,0
20240404,211300,11515989770,20350,20350,20350,20350,0
20240404,211200,11515989770,20350,20350,20350,20350,0
20240404,211100,11515989770,20350,20350,20350,20350,0
20240404,211000,11515989770,20350,20350,20350,20350,0
20240404,210900,11515989770,20350,20350,20350,20350,0
20240404,210800,11515989770,20350,20350,20350,20350,0
20240404,210700,11515989770,20350,20350,20350,20350,0
20240404,210600,11515989770,20350,20350,20350,20350,0
20240404,210500,11515989770,20350,20350,20350,20350,0
20240404,210400,11515989770,20350,20350,20350,20350,0
20240404,210300,11515989770,20350,20350,20350,20350,0
20240404,210200,11515989770,20350,20350,20350,20350,0
20240404,210100,11515989770,20350,20350,20350,20350,0
20240404,210000,11515989770,20350,20350,20350,20350,0
20240404,205900,11515989770,20350,20350,20350,20350,0
20240404,205800,11515989770,20350,20350,20350,20350,0
20240404,205700,11515989770,20350,20350,20350,20350,0
20240404,205600,11515989770,20350,20350,20350,20350,0
20240404,205500,11515989770,20350,20350,20350,20350,0
20240404,205400,11515989770,20350,20350,20350,20350,0
20240404,205300,11515989770,20350,20350,20350,20350,0
20240404,205200,11515989770,20350,20350,20350,20350,0
20240404,205100,11515989770,20350,20350,20350,20350,0
20240404,205000,11515989770,20350,20350,20350,20350,0
20240404,204900,11515989770,20350,20350,20350,20350,0
20240404,204800,11515989770,20350,20350,20350,20350,0
20240404,204700,11515989770,20350,20350,20350,20350,0
20240404,204600,11515989770,20350,20350,20350,20350,0
20240404,204500,11515989770,20350,20350,20350,20350,5625
20240404,204400,11515989770,20350,20350,20350,20350,0
20240404,204300,11515989770,20350,20350,20350,20350,0
20240404,204200,11515989770,20350,20350,20350,20350,0
20240404,204100,11515989770,20350,20350,20350,20350,0
20240404,204000,11515989770,20350,20350,20350,20350,0
20240404,203900,11515989770,20350,20350,20350,20350,0
20240404,203800,11515989770,20350,20350,20350,20350,0
20240404,203700,11515989770,20350,20350,20350,20350,0
20240404,203600,11515989770,20350,20350,20350,20350,0
20240404,203500,11515989770,20350,20350,20350,20350,0
20240404,203400,11515989770,20350,20350,20350,20350,0
20240404,203300,11515989770,20350,20350,20350,20350,0
20240404,203200,11515989770,20350,20350,20350,20350,0
20240404,203100,11515989770,20350,20350,20350,20350,0
20240404,203000,11515989770,20350,20350,20350,20350,0
20240404,202900,11515989770,20350,20350,20350,20350,0
20240404,202800,11515989770,20350,20350,20350,20350,0
20240404,202700,11515989770,20350,20350,20350,20350,0
20240404,202600,11515989770,20350,20350,20350,20350,0
20240404,202500,11515989770,20350,20350,20350,20350,0
20240404,202400,11515989770,20350,20350,20350,20350,0
20240404,202300,11515989770,20350,20350,20350,20350,0
20240404,202200,11515989770,20350,20350,20350,20350,0
20240404,202100,11515989770,20350,20350,20350,20350,0
20240404,202000,11515989770,20350,20350,20350,20350,0
20240404,201900,11515989770,20350,20350,20350,20350,0
20240404,201800,11515989770,20350,20350,20350,20350,0
20240404,201700,11515989770,20350,20350,20350,20350,0
20240404,201600,11515989770,20350,20350,20350,20350,0
20240404,201500,11515989770,20350,20350,20350,20350,5625
20240404,201400,11515989770,20350,20350,20350,20350,0
20240404,201300,11515989770,20350,20350,20350,20350,0
20240404,201200,11515989770,20350,20350,20350,20350,0
20240404,201100,11515989770,20350,20350,20350,20350,0
20240404,201000,11515989770,20350,20350,20350,20350,0
20240404,200900,11515989770,20350,20350,20350,20350,0
20240404,200800,11515989770,20350,20350,20350,20350,0
20240404,200700,11515989770,20350,20350,20350,20350,0
20240404,200600,11515989770,20350,20350,20350,20350,0
20240404,200500,11515989770,20350,20350,20350,20350,0
20240404,200400,11515989770,20350,20350,20350,20350,0
20240404,200300,11515989770,20350,20350,20350,20350,0
20240404,200200,11515989770,20350,20350,20350,20350,0
20240404,200100,11515989770,20350,20350,20350,20350,0
20240404,200000,11515989770,20350,20350,20350,20350,0
20240404,195900,11515989770,20350,20350,20350,20350,0
20240404,195800,11515989770,20350,20350,20350,20350,0
20240404,195700,11515989770,20350,20350,20350,20350,0
20240404,195600,11515989770,20350,20350,20350,20350,0
20240404,195500,11515989770,20350,20350,20350,20350,0
20240404,195400,11515989770,20350,20350,20350,20350,0
20240404,195300,11515989770,20350,20350,20350,20350,0
20240404,195200,11515989770,20350,20350,20350,20350,0
20240404,195100,11515989770,20350,20350,20350,20350,0
20240404,195000,11515989770,20350,20350,20350,20350,0
20240404,194900,11515989770,20350,20350,20350,20350,0
20240404,194800,11515989770,20350,20350,20350,20350,0
20240404,194700,11515989770,20350,20350,20350,20350,0
20240404,194600,11515989770,20350,20350,20350,20350,0
20240404,194500,11515989770,20350,20350,20350,20350,5625
20240404,194400,11515989770,20350,20350,20350,20350,0
20240404,194300,11515989770,20350,20350,20350,20350,0
20240404,194200,11515989770,20350,20350,20350,20350,0
20240404,194100,11515989770,20350,20350,20350,20350,0
20240404,194000,11515989770,20350,20350,20350,20350,0
20240404,193900,11515989770,20350,20350,20350,20350,0
20240404,193800,11515989770,20350,20350,20350,20350,0
20240404,193700,11515989770,20350,20350,20350,20350,0
20240404,193600,11515989770,20350,20350,20350,20350,0
20240404,193500,11515989770,20350,20350,20350,20350,0
20240404,193400,11515989770,20350,20350,20350,20350,0
20240404,193300,11515989770,20350,20350,20350,20350,0
20240404,193200,11515989770,20350,20350,20350,20350,0
20240404,193100,11515989770,20350,20350,20350,20350,0
20240404,193000,11515989770,20350,20350,20350,20350,0
20240404,192900,11515989770,20350,20350,20350,20350,0
20240404,192800,11515989770,20350,20350,20350,20350,0
20240404,192700,11515989770,20350,20350,20350,20350,0
20240404,192600,11515989770,20350,20350,20350,20350,0
20240404,192500,11515989770,20350,20350,20350,20350,0
20240404,192400,11515989770,20350,20350,20350,20350,0
20240404,192300,11515989770,20350,20350,20350,20350,0
20240404,192200,11515989770,20350,20350,20350,20350,0
20240404,192100,11515989770,20350,20350,20350,20350,0
20240404,192000,11515989770,20350,20350,20350,20350,0
20240404,191900,11515989770,20350,20350,20350,20350,0
20240404,191800,11515989770,20350,20350,20350,20350,0
20240404,191700,11515989770,20350,20350,20350,20350,0
20240404,191600,11515989770,20350,20350,20350,20350,0
20240404,191500,11515989770,20350,20350,20350,20350,5625
20240404,191400,11515989770,20350,20350,20350,20350,0
20240404,191300,11515989770,20350,20350,20350,20350,0
20240404,191200,11515989770,20350,20350,20350,20350,0
20240404,191100,11515989770,20350,20350,20350,20350,0
20240404,191000,11515989770,20350,20350,20350,20350,0
20240404,190900,11515989770,20350,20350,20350,20350,0
20240404,190800,11515989770,20350,20350,20350,20350,0
20240404,190700,11515989770,20350,20350,20350,20350,0
20240404,190600,11515989770,20350,20350,20350,20350,0
20240404,190500,11515989770,20350,20350,20350,20350,0
20240404,190400,11515989770,20350,20350,20350,20350,0
20240404,190300,11515989770,20350,20350,20350,20350,0
20240404,190200,11515989770,20350,20350,20350,20350,0
20240404,190100,11515989770,20350,20350,20350,20350,0
20240404,190000,11515989770,20350,20350,20350,20350,0
20240404,185900,11515989770,20350,20350,20350,20350,0
20240404,185800,11515989770,20350,20350,20350,20350,0
20240404,185700,11515989770,20350,20350,20350,20350,0
20240404,185600,11515989770,20350,20350,20350,20350,0
20240404,185500,11515989770,20350,20350,20350,20350,0
20240404,185400,11515989770,20350,20350,20350,20350,0
20240404,185300,11515989770,20350,20350,20350,20350,0
20240404,185200,11515989770,20350,20350,20350,20350,0
20240404,185100,11515989770,20350,20350,20350,20350,0
20240404,185000,11515989770,20350,20350,20350,20350,0
20240404,184900,11515989770,20350,20350,20350,20350,0
20240404,184800,11515989770,20350,20350,20350,20350,0
20240404,184700,11515989770,20350,20350,20350,20350,0
20240404,184600,11515989770,20350,20350,20350,20350,0
20240404,184500,11515989770,20350,20350,20350,20350,5625
20240404,184400,11515989770,20350,20350,20350,20350,0
20240404,184300,11515989770,20350,20350,20350,20350,0
20240404,184200,11515989770,20350,20350,20350,20350,0
20240404,184100,11515989770,20350,20350,20350,20350,0
20240404,184000,11515989770,20350,20350,20350,20350,0
20240404,183900,11515989770,20350,20350,20350,20350,0
20240404,183800,11515989770,20350,20350,20350,20350,0
20240404,183700,11515989770,20350,20350,20350,20350,0
20240404,183600,11515989770,20350,20350,20350,20350,0
20240404,183500,11515989770,20350,20350,20350,20350,0
20240404,183400,11515989770,20350,20350,20350,20350,0
20240404,183300,11515989770,20350,20350,20350,20350,0
20240404,183200,11515989770,20350,20350,20350,20350,0
20240404,183100,11515989770,20350,20350,20350,20350,0
20240404,183000,11515989770,20350,20350,20350,20350,0
20240404,182900,11515989770,20350,20350,20350,20350,0
20240404,182800,11515989770,20350,20350,20350,20350,0
20240404,182700,11515989770,20350,20350,20350,20350,0
20240404,182600,11515989770,20350,20350,20350,20350,0
20240404,182500,11515989770,20350,20350,20350,20350,0
20240404,182400,11515989770,20350,20350,20350,20350,0
20240404,182300,11515989770,20350,20350,20350,20350,0
20240404,182200,11515989770,20350,20350,20350,20350,0
20240404,182100,11515989770,20350,20350,20350,20350,0
20240404,182000,11515989770,20350,20350,20350,20350,0
20240404,181900,11515989770,20350,20350,20350,20350,0
20240404,181800,11515989770,20350,20350,20350,20350,0
20240404,181700,11515989770,20350,20350,20350,20350,0
20240404,181600,11515989770,20350,20350,20350,20350,0
20240404,181500,11515989770,20350,20350,20350,20350,5625
20240404,181400,11515989770,20350,20350,20350,20350,0
20240404,181300,11515989770,20350,20350,20350,20350,0
20240404,181200,11515989770,20350,20350,20350,20350,0
20240404,181100,11515989770,20350,20350,20350,20350,0
20240404,181000,11515989770,20350,20350,20350,20350,0
20240404,180900,11515989770,20350,20350,20350,20350,0
20240404,180800,11515989770,20350,20350,20350,20350,0
20240404,180700,11515989770,20350,20350,20350,20350,0
20240404,180600,11515989770,20350,20350,20350,20350,0
20240404,180500,11515989770,20350,20350,20350,20350,0
20240404,180400,11515989770,20350,20350,20350,20350,0
20240404,180300,11515989770,20350,20350,20350,20350,0
20240404,180200,11515989770,20350,20350,20350,20350,0
20240404,180100,11515989770,20350,20350,20350,20350,0
20240404,180000,11515989770,20350,20350,20350,20350,0
20240404,175900,11515989770,20350,20350,20350,20350,0
20240404,175800,11515989770,20350,20350,20350,20350,0
20240404,175700,11515989770,20350,20350,20350,20350,0
20240404,175600,11515989770,20350,20350,20350,20350,0
20240404,175500,11515989770,20350,20350,20350,20350,0
20240404,175400,11515989770,20350,20350,20350,20350,0
20240404,175300,11515989770,20350,20350,20350,20350,0
20240404,175200,11515989770,20350,20350,20350,20350,0
20240404,175100,11515989770,20350,20350,20350,20350,0
20240404,175000,11515989770,20350,20350,20350,20350,0
20240404,174900,11515989770,20350,20350,20350,20350,0
20240404,174800,11515989770,20350,20350,20350,20350,0
20240404,174700,11515989770,20350,20350,20350,20350,0
20240404,174600,11515989770,20350,20350,20350,20350,0
20240404,174500,11515989770,20350,20350,20350,20350,5625
20240404,174400,11515989770,20350,20350,20350,20350,0
20240404,174300,11515989770,20350,20350,20350,20350,0
20240404,174200,11515989770,20350,20350,20350,20350,0
20240404,174100,11515989770,20350,20350,20350,20350,0
20240404,174000,11515989770,20350,20350,20350,20350,0
20240404,173900,11515989770,20350,20350,20350,20350,0
20240404,173800,11515989770,20350,20350,20350,20350,0
20240404,173700,11515989770,20350,20350,20350,20350,0
20240404,173600,11515989770,20350,20350,20350,20350,0
20240404,173500,11515989770,20350,20350,20350,20350,0
20240404,173400,11515989770,20350,20350,20350,20350,0
20240404,173300,11515989770,20350,20350,20350,20350,0
20240404,173200,11515989770,20350,20350,20350,20350,0
20240404,173100,11515989770,20350,20350,20350,20350,0
20240404,173000,11515989770,20350,20350,20350,20350,0
20240404,172900,11515989770,20350,20350,20350,20350,0
20240404,172800,11515989770,20350,20350,20350,20350,0
20240404,172700,11515989770,20350,20350,20350,20350,0
20240404,172600,11515989770,20350,20350,20350,20350,0
20240404,172500,11515989770,20350,20350,20350,20350,0
20240404,172400,11515989770,20350,20350,20350,20350,0
20240404,172300,11515989770,20350,20350,20350,20350,0
20240404,172200,11515989770,20350,20350,20350,20350,0
20240404,172100,11515989770,20350,20350,20350,20350,0
20240404,172000,11515989770,20350,20350,20350,20350,0
20240404,171900,11515989770,20350,20350,20350,20350,0
20240404,171800,11515989770,20350,20350,20350,20350,0
20240404,171700,11515989770,20350,20350,20350,20350,0
20240404,171600,11515989770,20350,20350,20350,20350,0
20240404,171500,11515989770,20350,20350,20350,20350,5625
20240404,171400,11515989770,20350,20350,20350,20350,0
20240404,171300,11515989770,20350,20350,20350,20350,0
20240404,171200,11515989770,20350,20350,20350,20350,0
20240404,171100,11515989770,20350,20350,20350,20350,0
20240404,171000,11515989770,20350,20350,20350,20350,0
20240404,170900,11515989770,20350,20350,20350,20350,0
20240404,170800,11515989770,20350,20350,20350,20350,0
20240404,170700,11515989770,20350,20350,20350,20350,0
20240404,170600,11515989770,20350,20350,20350,20350,0
20240404,170500,11515989770,20350,20350,20350,20350,0
20240404,170400,11515989770,20350,20350,20350,20350,0
20240404,170300,11515989770,20350,20350,20350,20350,0
20240404,170200,11515989770,20350,20350,20350,20350,0
20240404,170100,11515989770,20350,20350,20350,20350,0
20240404,170000,11515989770,20350,20350,20350,20350,0
20240404,165900,11515989770,20350,20350,20350,20350,0
20240404,165800,11515989770,20350,20350,20350,20350,0
20240404,165700,11515989770,20350,20350,20350,20350,0
20240404,165600,11515989770,20350,20350,20350,20350,0
20240404,165500,11515989770,20350,20350,20350,20350,0
20240404,165400,11515989770,20350,20350,20350,20350,0
20240404,165300,11515989770,20350,20350,20350,20350,0
20240404,165200,11515989770,20350,20350,20350,20350,0
20240404,165100,11515989770,20350,20350,20350,20350,0
20240404,165000,11515989770,20350,20350,20350,20350,0
20240404,164900,11515989770,20350,20350,20350,20350,0
20240404,164800,11515989770,20350,20350,20350,20350,0
20240404,164700,11515989770,20350,20350,20350,20350,0
20240404,164600,11515989770,20350,20350,20350,20350,0
20240404,164500,11515989770,20350,20350,20350,20350,5625
20240404,164400,11515989770,20350,20350,20350,20350,0
20240404,164300,11515989770,20350,20350,20350,20350,0
20240404,164200,11515989770,20350,20350,20350,20350,0
20240404,164100,11515989770,20350,20350,20350,20350,0
20240404,164000,11515989770,20350,20350,20350,20350,0
20240404,163900,11515989770,20350,20350,20350,20350,0
20240404,163800,11515989770,20350,20350,20350,20350,0
20240404,163700,11515989770,20350,20350,20350,20350,0
20240404,163600,11515989770,20350,20350,20350,20350,0
20240404,163500,11515989770,20350,20350,20350,20350,0
20240404,163400,11515989770,20350,20350,20350,20350,0
20240404,163300,11515989770,20350,20350,20350,20350,0
20240404,163200,11515989770,20350,20350,20350,20350,0
20240404,163100,11515989770,20350,20350,20350,20350,0
20240404,163000,11515989770,20350,20350,20350,20350,0
20240404,162900,11515989770,20350,20350,20350,20350,0
20240404,162800,11515989770,20350,20350,20350,20350,0
20240404,162700,11515989770,20350,20350,20350,20350,0
20240404,162600,11515989770,20350,20350,20350,20350,0
20240404,162500,11515989770,20350,20350,20350,20350,0
20240404,162400,11515989770,20350,20350,20350,20350,0
20240404,162300,11515989770,20350,20350,20350,20350,0
20240404,162200,11515989770,20350,20350,20350,20350,0
20240404,162100,11515989770,20350,20350,20350,20350,0
20240404,162000,11515989770,20350,20350,20350,20350,0
20240404,161900,11515989770,20350,20350,20350,20350,0
20240404,161800,11515989770,20350,20350,20350,20350,0
20240404,161700,11515989770,20350,20350,20350,20350,0
20240404,161600,11515989770,20350,20350,20350,20350,0
20240404,161500,11515989770,20350,20350,20350,20350,5625
20240404,161400,11515989770,20350,20350,20350,20350,0
20240404,161300,11515989770,20350,20350,20350,20350,0
20240404,161200,11515989770,20350,20350,20350,20350,0
20240404,161100,11515989770,20350,20350,20350,20350,0
20240404,161000,11515989770,20350,20350,20350,20350,0
20240404,160900,11515989770,20350,20350,20350,20350,0
20240404,160800,11515989770,20350,20350,20350,20350,0
20240404,160700,11515989770,20350,20350,20350,20350,0
20240404,160600,11515989770,20350,20350,20350,20350,0
20240404,160500,11515989770,20350,20350,20350,20350,0
20240404,160400,11515989770,20350,20350,20350,20350,0
20240404,160300,11515989770,20350,20350,20350,20350,0
20240404,160200,11515989770,20350,20350,20350,20350,0
20240404,160100,11515989770,20350,20350,20350,20350,0
20240404,160000,11515989770,20350,20350,20350,20350,0
20240404,155900,11515989770,20350,20350,20350,20350,0
20240404,155800,11515989770,20350,20350,20350,20350,0
20240404,155700,11515989770,20350,20350,20350,20350,0
20240404,155600,11515989770,20350,20350,20350,20350,0
20240404,155500,11515989770,20350,20350,20350,20350,0
20240404,155400,11515989770,20350,20350,20350,20350,0
20240404,155300,11515989770,20350,20350,20350,20350,0
20240404,155200,11515989770,20350,20350,20350,20350,0
20240404,155100,11515989770,20350,20350,20350,20350,0
20240404,155000,11515989770,20350,20350,20350,20350,0
20240404,154900,11515989770,20350,20350,20350,20350,0
20240404,154800,11515989770,20350,20350,20350,20350,0
20240404,154700,11515989770,20350,20350,20350,20350,0
20240404,154600,11515989770,20350,20350,20350,20350,0
20240404,154500,11515989770,20350,20350,20350,20350,5625
20240404,154400,11515989770,20350,20350,20350,20350,0
20240404,154300,11515989770,20350,20350,20350,20350,0
20240404,154200,11515989770,20350,20350,20350,20350,0
20240404,154100,11515989770,20350,20350,20350,20350,0
20240404,154000,11515989770,20350,20350,20350,20350,0
20240404,153900,11515989770,20350,20350,20350,20350,0
20240404,153800,11515989770,20350,20350,20350,20350,0
20240404,153700,11515989770,20350,20350,20350,20350,0
20240404,153600,11515989770,20350,20350,20350,20350,0
20240404,153500,11515989770,20350,20350,20350,20350,0
20240404,153400,11515989770,20350,20350,20350,20350,0
20240404,153300,11515989770,20350,20350,20350,20350,0
20240404,153200,11515989770,20350,20350,20350,20350,0
20240404,153100,11515989770,20350,20350,20350,20350,0
20240404,153000,11515989770,20350,20350,20350,20350,5625
20240404,152900,11401521020,20250,20250,20250,20250,0
20240404,152800,11401521020,20250,20250,20250,20250,0
20240404,152700,11401521020,20250,20250,20250,20250,0
20240404,152600,11401521020,20250,20250,20250,20250,0
20240404,152500,11401521020,20250,20250,20250,20250,0
20240404,152400,11401521020,20250,20250,20250,20250,0
20240404,152300,11401521020,20250,20250,20250,20250,0
20240404,152200,11401521020,20250,20250,20250,20250,0
20240404,152100,11401521020,20250,20250,20250,20250,0
20240404,152000,11401521020,20250,20250,20250,20250,0
20240404,151900,11401521020,20250,20150,20250,20150,2585
20240404,151800,11349237570,20200,20100,20200,20050,1641
20240404,151700,11316203520,20100,20050,20100,20000,13168
20240404,151600,11052766020,20100,20050,20100,20050,687
20240404,151500,11038988920,20100,20100,20100,20050,568
20240404,151400,11027597170,20100,20100,20100,20050,1126
20240404,151300,11005015170,20100,20100,20100,20050,877
20240404,151200,10987405070,20100,20050,20100,20050,1456
20240404,151100,10958192170,20050,20100,20100,20050,1068
20240404,151000,10936753520,20050,20100,20100,20050,607
20240404,150900,10924582420,20100,20050,20100,20050,576
20240404,150800,10913027620,20100,20050,20100,20000,3881
20240404,150700,10835277770,20100,20100,20100,20050,3561
20240404,150600,10763831870,20100,20150,20150,20050,3989
20240404,150500,10683607220,20150,20200,20200,20150,668
20240404,150400,10670143970,20150,20150,20200,20150,285
20240404,150300,10664401120,20150,20150,20150,20150,100
20240404,150200,10662386120,20150,20150,20200,20150,1093
20240404,150100,10640357170,20150,20200,20200,20150,768
20240404,150000,10624851670,20150,20150,20150,20150,172
20240404,145900,10621385870,20200,20200,20200,20150,393
20240404,145800,10613458320,20150,20150,20150,20150,598
20240404,145700,10601408620,20200,20200,20200,20150,386
20240404,145600,10593621420,20150,20150,20150,20150,1610
20240404,145500,10561179920,20200,20250,20250,20200,1601
20240404,145400,10528836770,20200,20250,20300,20200,6636
20240404,145300,10394533520,20250,20300,20300,20250,1013
20240404,145200,10373974620,20300,20300,20300,20250,21
20240404,145100,10373549070,20300,20250,20300,20250,397
20240404,145000,10365504320,20300,20300,20300,20250,236
20240404,144900,10360718720,20300,20300,20300,20300,50
20240404,144800,10359703720,20250,20300,20300,20250,226
20240404,144700,10355119020,20300,20250,20300,20250,89
20240404,144600,10353313720,20250,20300,20300,20200,852
20240404,144500,10336035770,20250,20250,20300,20200,2172
20240404,144400,10292038120,20250,20250,20250,20250,50
20240404,144300,10291025620,20300,20300,20300,20250,210
20240404,144200,10286763870,20300,20300,20300,20300,203
20240404,144100,10282642970,20300,20300,20300,20250,886
20240404,144000,10264659170,20250,20300,20300,20250,61
20240404,143900,10263421120,20250,20250,20300,20250,775
20240404,143800,10247724620,20250,20300,20300,20250,263
20240404,143700,10242385820,20300,20350,20350,20300,17
20240404,143600,10242040670,20250,20300,20300,20250,473
20240404,143500,10232442520,20350,20250,20350,20250,1363
20240404,143400,10204811620,20150,20150,20200,20150,2622
20240404,143300,10151958820,20150,20150,20150,20150,1023
20240404,143200,10131345370,20150,20200,20200,20150,1821
20240404,143100,10094575870,20200,20200,20200,20200,30
20240404,143000,10093969870,20200,20200,20200,20150,24
20240404,142900,10093485120,20200,20200,20200,20200,70
20240404,142800,10092071120,20200,20200,20200,20200,433
20240404,142700,10083324520,20150,20150,20150,20150,244
20240404,142600,10078407920,20150,20200,20200,20150,5876
20240404,142500,9959989420,20200,20150,20200,20150,819
20240404,142400,9943450920,20150,20200,20200,20150,235
20240404,142300,9938707470,20150,20150,20200,20150,222
20240404,142200,9934232920,20150,20250,20250,20150,2422
20240404,142100,9885376870,20250,20250,20250,20200,834
20240404,142000,9868506870,20250,20200,20250,20200,578
20240404,141900,9856828220,20200,20200,20250,20200,342
20240404,141800,9849919620,20250,20250,20250,20200,632
20240404,141700,9837127020,20250,20250,20300,20200,3981
20240404,141600,9756507720,20300,20300,20300,20250,436
20240404,141500,9747658670,20300,20300,20300,20300,532
20240404,141400,9736859070,20300,20300,20300,20300,2036
20240404,141300,9695528270,20300,20250,20300,20250,227
20240404,141200,9690925570,20250,20200,20300,20200,1085
20240404,141100,9668975370,20200,20250,20250,20200,391
20240404,141000,9661071920,20250,20300,20300,20250,1128
20240404,140900,9638217270,20250,20300,20300,20250,151
20240404,140800,9635156770,20250,20250,20250,20250,361
20240404,140700,9627846520,20300,20250,20300,20250,273
20240404,140600,9622314620,20250,20300,20300,20250,1621
20240404,140500,9589468920,20300,20250,20300,20250,115
20240404,140400,9587134620,20300,20300,20350,20250,1107
20240404,140300,9564654420,20250,20300,20300,20250,814
20240404,140200,9548136770,20300,20300,20300,20300,239
20240404,140100,9543285070,20350,20300,20350,20250,1800
20240404,140000,9506792620,20300,20300,20300,20300,139
20240404,135900,9503970920,20300,20350,20350,20300,759
20240404,135800,9488558870,20300,20350,20350,20300,1224
20240404,135700,9463707570,20300,20300,20350,20300,666
20240404,135600,9450187220,20350,20350,20350,20300,289
20240404,135500,9444312920,20350,20350,20350,20350,162
20240404,135400,9441016220,20400,20350,20400,20300,210
20240404,135300,9436741220,20350,20350,20400,20300,388
20240404,135200,9428848770,20350,20400,20400,20350,258
20240404,135100,9423598420,20400,20350,20400,20350,307
20240404,135000,9417348070,20350,20400,20400,20350,468
20240404,134900,9407820920,20400,20450,20450,20400,1061
20240404,134800,9386174270,20450,20450,20450,20400,257
20240404,134700,9380924470,20450,20450,20450,20450,121
20240404,134600,9378450020,20450,20450,20450,20400,68
20240404,134500,9377059970,20450,20450,20450,20450,35
20240404,134400,9376344220,20450,20450,20450,20450,183
20240404,134300,9372601870,20400,20400,20450,20400,89
20240404,134200,9370784320,20450,20450,20450,20450,182
20240404,134100,9367062420,20400,20400,20400,20400,257
20240404,134000,9361819620,20400,20400,20400,20400,482
20240404,133900,9351986820,20400,20300,20450,20250,3175
20240404,133800,9287467470,20300,20400,20450,20250,6750
20240404,133700,9150272770,20450,20450,20450,20400,818
20240404,133600,9133572770,20450,20450,20450,20450,1398
20240404,133500,9104983670,20450,20400,20450,20400,221
20240404,133400,9100469570,20400,20450,20450,20400,313
20240404,133300,9094081820,20400,20400,20400,20350,637
20240404,133200,9081105320,20400,20400,20400,20400,444
20240404,133100,9072047720,20400,20450,20450,20400,1676
20240404,133000,9037848470,20450,20450,20450,20450,3
20240404,132900,9037787120,20450,20450,20450,20400,722
20240404,132800,9023050120,20450,20450,20450,20450,722
20240404,132700,9008285220,20450,20450,20500,20450,641
20240404,132600,8995152920,20450,20450,20450,20450,1108
20240404,132500,8972494320,20450,20450,20450,20400,4364
20240404,132400,8883307720,20500,20500,20500,20450,873
20240404,132300,8865449820,20500,20450,20500,20450,605
20240404,132200,8853073520,20450,20550,20550,20450,1036
20240404,132100,8831852870,20500,20500,20500,20500,598
20240404,132000,8819593870,20550,20550,20550,20500,155
20240404,131900,8816413820,20550,20550,20550,20500,367
20240404,131800,8808881420,20500,20500,20550,20450,2529
20240404,131700,8757043220,20550,20500,20550,20500,172
20240404,131600,8753515870,20500,20550,20550,20500,581
20240404,131500,8741600370,20550,20550,20550,20500,697
20240404,131400,8727282020,20550,20550,20550,20500,269
20240404,131300,8721763620,20550,20550,20550,20550,25
20240404,131200,8721249870,20550,20500,20550,20500,1119
20240404,131100,8698307320,20500,20550,20550,20500,82
20240404,131000,8696622270,20550,20550,20600,20500,312
20240404,130900,8690208170,20550,20550,20550,20550,360
20240404,130800,8682810170,20550,20550,20600,20500,569
20240404,130700,8671123720,20550,20550,20600,20550,646
20240404,130600,8657843470,20550,20550,20550,20550,3
20240404,130500,8657781820,20600,20600,20600,20550,532
20240404,130400,8646833870,20650,20600,20650,20600,307
20240404,130300,8640494720,20650,20650,20700,20650,631
20240404,130200,8627462970,20650,20700,20750,20650,3948
20240404,130100,8545674570,20700,20500,20700,20500,12741
20240404,130000,8282729620,20500,20500,20500,20450,522
20240404,125900,8272028670,20450,20500,20550,20450,757
20240404,125800,8256514970,20500,20550,20550,20500,513
20240404,125700,8245988920,20500,20600,20600,20500,1480
20240404,125600,8215584570,20550,20450,20600,20450,2253
20240404,125500,8169322870,20450,20450,20450,20450,193
20240404,125400,8165376020,20350,20400,20500,20350,4226
20240404,125300,8078945220,20400,20400,20400,20400,261
20240404,125200,8073620820,20400,20350,20400,20350,570
20240404,125100,8062018320,20400,20400,20400,20400,13
20240404,125000,8061753120,20350,20400,20400,20350,1623
20240404,124900,8028670520,20400,20450,20450,20400,1105
20240404,124800,8006089870,20400,20400,20450,20400,906
20240404,124700,7987583670,20400,20400,20450,20400,226
20240404,124600,7982972370,20400,20450,20450,20400,252
20240404,124500,7977828620,20450,20400,20450,20350,1187
20240404,124400,7953626770,20400,20400,20400,20400,299
20240404,124300,7947527170,20400,20400,20400,20400,331
20240404,124200,7940774770,20400,20400,20450,20400,590
20240404,124100,7928731870,20400,20400,20450,20400,289
20240404,124000,7922835020,20400,20450,20450,20400,868
20240404,123900,7905095070,20450,20400,20450,20400,2038
20240404,123800,7863427270,20350,20400,20450,20350,4256
20240404,123700,7776614220,20400,20450,20450,20400,370
20240404,123600,7769065770,20450,20400,20450,20400,1226
20240404,123500,7744005520,20400,20450,20450,20400,905
20240404,123400,7725503120,20450,20450,20450,20450,362
20240404,123300,7718100220,20450,20450,20500,20450,1384
20240404,123200,7689797370,20500,20500,20500,20450,90
20240404,123100,7687954020,20450,20500,20500,20450,717
20240404,123000,7673283020,20500,20450,20500,20400,2899
20240404,122900,7613998070,20450,20450,20500,20450,1212
20240404,122800,7589212620,20500,20500,20500,20450,2418
20240404,122700,7539666170,20550,20550,20550,20500,3040
20240404,122600,7477323770,20550,20550,20600,20550,1644
20240404,122500,7443528270,20500,20600,20600,20500,2572
20240404,122400,7390665970,20600,20600,20700,20600,4751
20240404,122300,7292631470,20600,20550,20600,20500,5856
20240404,122200,7172161670,20550,20450,20550,20450,3781
20240404,122100,7094570820,20500,20450,20500,20450,854
20240404,122000,7077066070,20500,20550,20550,20450,2938
20240404,121900,7016935720,20550,20450,20550,20450,799
20240404,121800,7000556420,20500,20550,20550,20500,1360
20240404,121700,6972676070,20500,20500,20500,20500,6577
20240404,121600,6837847570,20500,20450,20500,20450,792
20240404,121500,6821632420,20450,20400,20500,20400,724
20240404,121400,6806826620,20400,20350,20500,20350,3122
20240404,121300,6743033070,20400,20400,20400,20350,706
20240404,121200,6728660770,20400,20400,20400,20400,0
20240404,121100,6728660770,20400,20450,20450,20350,220
20240404,121000,6724180820,20350,20400,20450,20350,2150
20240404,120900,6680327820,20450,20450,20450,20450,1513
20240404,120800,6649386970,20400,20450,20450,20400,484
20240404,120700,6639510720,20450,20450,20450,20450,179
20240404,120600,6635850170,20450,20450,20450,20400,159
20240404,120500,6632604320,20450,20450,20500,20400,2281
20240404,120400,6585955420,20450,20450,20450,20400,140
20240404,120300,6583093570,20450,20400,20450,20400,747
20240404,120200,6567853220,20400,20400,20450,20400,3991
20240404,120100,6486279470,20450,20400,20450,20400,762
20240404,120000,6470733020,20350,20350,20450,20350,3021
20240404,115900,6409083720,20400,20350,20400,20350,4043
20240404,115800,6326683320,20350,20350,20350,20300,1367
20240404,115700,6298864920,20300,20350,20350,20300,1105
20240404,115600,6276378470,20350,20350,20350,20300,1332
20240404,115500,6249289270,20350,20300,20350,20300,2496
20240404,115400,6198615020,20300,20300,20300,20250,495
20240404,115300,6188567920,20300,20250,20300,20200,114
20240404,115200,6186258720,20250,20150,20300,20150,3880
20240404,115100,6107779320,20150,20050,20150,20050,691
20240404,115000,6093898570,20050,20100,20100,20050,3
20240404,114900,6093838370,20050,20100,20100,20050,1475
20240404,114800,6064223020,20150,20150,20150,20150,61
20240404,114700,6062993870,20150,20100,20150,20050,730
20240404,114600,6048324270,20100,20100,20100,20100,11
20240404,114500,6048103170,20100,20100,20100,20100,274
20240404,114400,6042595770,20100,20100,20100,20100,91
20240404,114300,6040766670,20100,20100,20100,20050,296
20240404,114200,6034828870,20100,20050,20100,20050,308
20240404,114100,6028652920,20050,20100,20100,20050,524
20240404,114000,6018138920,20100,20100,20150,20050,587
20240404,113900,6006345970,20100,20150,20150,20100,81
20240404,113800,6004715320,20150,20100,20150,20100,414
20240404,113700,5996393870,20100,20100,20150,20100,459
20240404,113600,5987165220,20150,20150,20150,20150,402
20240404,113500,5979064920,20150,20150,20150,20150,14
20240404,113400,5978782820,20150,20150,20200,20150,1012
20240404,113300,5958379570,20200,20200,20200,20200,405
20240404,113200,5950198570,20200,20150,20200,20150,416
20240404,113100,5941795720,20150,20150,20150,20150,160
20240404,113000,5938571720,20200,20200,20200,20200,124
20240404,112900,5936066920,20200,20100,20200,20100,2059
20240404,112800,5894563020,20100,20100,20150,20100,527
20240404,112700,5883970220,20050,20100,20100,20050,459
20240404,112600,5874761470,20100,20150,20150,20100,359
20240404,112500,5867542770,20150,20100,20150,20100,427
20240404,112400,5858956920,20150,20100,20150,20100,483
20240404,112300,5849248520,20100,20150,20150,20100,65
20240404,112200,5847941270,20150,20150,20150,20150,313
20240404,112100,5841634320,20150,20150,20150,20100,800
20240404,112000,5825539320,20150,20100,20150,20050,633
20240404,111900,5812821370,20100,20050,20100,20050,197
20240404,111800,5808869820,20100,20050,20100,20050,354
20240404,111700,5801766120,20100,20050,20100,20050,311
20240404,111600,5795523020,20100,20100,20100,20050,60
20240404,111500,5794319320,20050,20100,20100,20050,522
20240404,111400,5783830770,20150,20200,20200,20100,240
20240404,111300,5779000970,20100,20200,20200,20100,314
20240404,111200,5772678470,20150,20150,20200,20150,249
20240404,111100,5767658370,20150,20200,20200,20150,307
20240404,111000,5761469320,20200,20150,20200,20150,988
20240404,110900,5741557820,20150,20100,20150,20100,452
20240404,110800,5732452020,20100,20050,20150,20000,1745
20240404,110700,5697425270,20050,20050,20100,20050,639
20240404,110600,5684606770,20000,20050,20050,20000,246
20240404,110500,5679686170,20050,20050,20050,20000,253
20240404,110400,5674618270,20050,20050,20050,20050,71
20240404,110300,5673194720,20100,20100,20100,20000,325
20240404,110200,5666673770,20100,20050,20100,20050,504
20240404,110100,5656568520,20100,20100,20100,20100,1642
20240404,110000,5623564320,20100,20100,20100,20050,244
20240404,105900,5618661520,20100,20150,20150,20100,173
20240404,105800,5615179570,20150,20050,20150,20000,158
20240404,105700,5612012520,20050,20050,20050,20000,352
20240404,105600,5604959670,20150,20100,20150,20000,359
20240404,105500,5597751670,20050,20050,20100,20050,351
20240404,105400,5590710870,20000,20150,20150,20000,297
20240404,105300,5584763270,20150,20150,20200,20100,1390
20240404,105200,5556704770,20150,20050,20150,19990,1740
20240404,105100,5521701850,20050,20000,20050,20000,60
20240404,105000,5520498900,20000,20000,20000,19950,2661
20240404,104900,5467374840,19990,19980,19990,19980,243
20240404,104800,5462519270,19980,19990,20000,19980,178
20240404,104700,5458960170,19980,19990,19990,19980,272
20240404,104600,5453523490,19990,19990,19990,19980,337
20240404,104500,5446787500,20050,19990,20050,19980,263
20240404,104400,5441530030,19980,19930,19990,19930,510
20240404,104300,5431349100,19930,20050,20050,19920,7893
20240404,104200,5273782020,20050,20050,20050,20000,743
20240404,104100,5258915720,20050,20100,20100,20000,1252
20240404,104000,5233871720,20050,20050,20100,20050,1852
20240404,103900,5196705120,20100,20100,20100,20050,79
20240404,103800,5195119220,20100,20050,20100,20050,513
20240404,103700,5184830620,20100,20100,20100,20100,5
20240404,103600,5184730120,20100,20150,20150,20100,1587
20240404,103500,5152824720,20100,20100,20150,20100,352
20240404,103400,5145749470,20100,20100,20150,20100,1046
20240404,103300,5124686870,20100,20100,20150,20100,268
20240404,103200,5119294970,20150,20100,20150,20100,1028
20240404,103100,5098614420,20150,20150,20150,20100,912
20240404,103000,5080259270,20150,20050,20150,20050,839
20240404,102900,5063394720,20100,20100,20100,20050,377
20240404,102800,5055825570,20050,20100,20100,20050,351
20240404,102700,5048776370,20100,20100,20100,20050,321
20240404,102600,5042336720,20050,20100,20100,20050,519
20240404,102500,5031930470,20100,20050,20100,20050,651
20240404,102400,5018868470,20050,20100,20100,20050,634
20240404,102300,5006131120,20100,20000,20150,20000,2579
20240404,102200,4954292570,20050,20000,20050,19960,3515
20240404,102100,4884002730,20050,20000,20100,19980,2605
20240404,102000,4831892110,20000,19900,20050,19900,6918
20240404,101900,4693724540,19900,19880,19900,19880,490
20240404,101800,4683977650,19880,19900,19900,19870,3202
20240404,101700,4620314740,19900,19920,19920,19880,433
20240404,101600,4611704340,19900,19850,19900,19850,861
20240404,101500,4594596190,19900,19860,19900,19830,190
20240404,101400,4590827530,19850,19870,19920,19810,940
20240404,101300,4572182400,19800,19940,19940,19800,4520
20240404,101200,4482523160,19910,19920,19950,19910,599
20240404,101100,4470591390,19920,19910,19970,19900,1721
20240404,101000,4436282080,19910,19830,19920,19820,1904
20240404,100900,4398468800,19830,19860,19860,19810,2307
20240404,100800,4352753300,19830,19850,19860,19820,2329
20240404,100700,4306554550,19850,19840,19860,19840,468
20240404,100600,4297264750,19840,19850,19850,19820,726
20240404,100500,4282864890,19890,19850,19890,19820,454
20240404,100400,4273855060,19830,19890,19900,19830,2382
20240404,100300,4226522040,19870,19850,19880,19850,184
20240404,100200,4222866590,19850,19830,19920,19830,2254
20240404,100100,4178140520,19830,19920,19920,19820,680
20240404,100000,4164657340,19830,19820,19830,19800,3917
20240404,095900,4087045460,19820,19870,19870,19800,6850
20240404,095800,3951251600,19870,19930,19950,19850,10669
20240404,095700,3738964690,19950,19940,19950,19930,1741
20240404,095600,3704257320,19940,19940,19940,19920,766
20240404,095500,3688990920,19920,19930,19940,19920,1092
20240404,095400,3667233890,19930,19920,19940,19920,1736
20240404,095300,3632647070,19940,19970,19970,19920,4214
20240404,095200,3548605530,19970,19970,19990,19960,714
20240404,095100,3534348200,19970,19950,20000,19940,8329
20240404,095000,3368162270,19950,19930,19960,19930,629
20240404,094900,3355616870,19930,19940,19960,19920,1052
20240404,094800,3334642190,19910,19990,19990,19910,5059
20240404,094700,3233807080,19960,19990,20000,19950,1577
20240404,094600,3202319280,19990,20050,20050,19910,16858
20240404,094500,2865559050,20050,20100,20100,20050,2896
20240404,094400,2807477600,20100,20100,20100,20050,401
20240404,094300,2799420300,20100,20100,20150,20050,2646
20240404,094200,2746282950,20150,20200,20200,20100,819
20240404,094100,2729780500,20200,20150,20200,20100,223
20240404,094000,2725293100,20150,20200,20200,20150,1589
20240404,093900,2693238850,20200,20350,20350,20200,1781
20240404,093800,2657105900,20300,20400,20400,20300,1542
20240404,093700,2625723550,20400,20300,20400,20300,1711
20240404,093600,2590896200,20250,20250,20250,20200,2406
20240404,093500,2542243800,20250,20250,20350,20250,472
20240404,093400,2532674750,20250,20300,20300,20250,714
20240404,093300,2518205350,20300,20250,20350,20200,2183
20240404,093200,2473898400,20250,20250,20300,20200,568
20240404,093100,2462399800,20200,20250,20300,20200,664
20240404,093000,2448957450,20250,20150,20300,20150,1916
20240404,092900,2410241400,20100,20150,20150,20100,723
20240404,092800,2395703100,20150,20100,20150,20000,1946
20240404,092700,2356699950,20000,20150,20150,20000,1003
20240404,092600,2336555100,20150,20050,20150,20050,392
20240404,092500,2328673900,20050,20050,20100,20050,227
20240404,092400,2324122400,20100,20050,20100,20000,1877
20240404,092300,2286533500,20050,20100,20100,20050,3358
20240404,092200,2219158750,20150,20200,20200,20150,2632
20240404,092100,2166083950,20200,20350,20350,20200,1595
20240404,092000,2133768400,20350,20250,20350,20250,1142
20240404,091900,2110597500,20250,20200,20300,20200,1292
20240404,091800,2084442850,20200,20000,20200,20000,2112
20240404,091700,2042093850,20000,19990,20050,19950,1298
20240404,091600,2016161220,19990,19980,20000,19940,7605
20240404,091500,1864240470,19980,20050,20100,19980,14329
20240404,091400,1577524400,20100,20150,20150,20050,3349
20240404,091300,1510325950,20150,20100,20150,20050,2131
20240404,091200,1467500550,20100,20150,20200,20100,2853
20240404,091100,1410083950,20200,20200,20250,20150,1324
20240404,091000,1383367950,20150,20200,20250,20100,9467
20240404,090900,1192613600,20200,20400,20400,20200,6793
20240404,090800,1055087450,20450,20550,20550,20400,866
20240404,090700,1037374600,20550,20500,20550,20500,2887
20240404,090600,978112100,20500,20250,20500,20200,4429
20240404,090500,887899250,20200,20250,20350,20200,3096
20240404,090400,825304400,20250,20350,20450,20150,8352
20240404,090300,656021150,20350,20500,20500,20350,4574
20240404,090200,562826750,20500,20600,20650,20300,11623
20240404,090100,324922550,20650,20500,20800,20450,8005
20240404,090000,160078550,20500,20700,20750,20500,7747