KissMeData/375500/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,205300,3866646900,35300,35300,35300,35300,8735
20240409,205200,3866646900,35300,35300,35300,35300,0
20240409,205100,3866646900,35300,35300,35300,35300,0
20240409,205000,3866646900,35300,35300,35300,35300,0
20240409,204900,3866646900,35300,35300,35300,35300,0
20240409,204800,3866646900,35300,35300,35300,35300,0
20240409,204700,3866646900,35300,35300,35300,35300,0
20240409,204600,3866646900,35300,35300,35300,35300,0
20240409,204500,3866646900,35300,35300,35300,35300,0
20240409,204400,3866646900,35300,35300,35300,35300,0
20240409,204300,3866646900,35300,35300,35300,35300,0
20240409,204200,3866646900,35300,35300,35300,35300,0
20240409,204100,3866646900,35300,35300,35300,35300,0
20240409,204000,3866646900,35300,35300,35300,35300,0
20240409,203900,3866646900,35300,35300,35300,35300,0
20240409,203800,3866646900,35300,35300,35300,35300,0
20240409,203700,3866646900,35300,35300,35300,35300,0
20240409,203600,3866646900,35300,35300,35300,35300,0
20240409,203500,3866646900,35300,35300,35300,35300,0
20240409,203400,3866646900,35300,35300,35300,35300,0
20240409,203300,3866646900,35300,35300,35300,35300,0
20240409,203200,3866646900,35300,35300,35300,35300,0
20240409,203100,3866646900,35300,35300,35300,35300,0
20240409,203000,3866646900,35300,35300,35300,35300,0
20240409,202900,3866646900,35300,35300,35300,35300,0
20240409,202800,3866646900,35300,35300,35300,35300,0
20240409,202700,3866646900,35300,35300,35300,35300,0
20240409,202600,3866646900,35300,35300,35300,35300,0
20240409,202500,3866646900,35300,35300,35300,35300,0
20240409,202400,3866646900,35300,35300,35300,35300,0
20240409,202300,3866646900,35300,35300,35300,35300,8735
20240409,202200,3866646900,35300,35300,35300,35300,0
20240409,202100,3866646900,35300,35300,35300,35300,0
20240409,202000,3866646900,35300,35300,35300,35300,0
20240409,201900,3866646900,35300,35300,35300,35300,0
20240409,201800,3866646900,35300,35300,35300,35300,0
20240409,201700,3866646900,35300,35300,35300,35300,0
20240409,201600,3866646900,35300,35300,35300,35300,0
20240409,201500,3866646900,35300,35300,35300,35300,0
20240409,201400,3866646900,35300,35300,35300,35300,0
20240409,201300,3866646900,35300,35300,35300,35300,0
20240409,201200,3866646900,35300,35300,35300,35300,0
20240409,201100,3866646900,35300,35300,35300,35300,0
20240409,201000,3866646900,35300,35300,35300,35300,0
20240409,200900,3866646900,35300,35300,35300,35300,0
20240409,200800,3866646900,35300,35300,35300,35300,0
20240409,200700,3866646900,35300,35300,35300,35300,0
20240409,200600,3866646900,35300,35300,35300,35300,0
20240409,200500,3866646900,35300,35300,35300,35300,0
20240409,200400,3866646900,35300,35300,35300,35300,0
20240409,200300,3866646900,35300,35300,35300,35300,0
20240409,200200,3866646900,35300,35300,35300,35300,0
20240409,200100,3866646900,35300,35300,35300,35300,0
20240409,200000,3866646900,35300,35300,35300,35300,0
20240409,195900,3866646900,35300,35300,35300,35300,0
20240409,195800,3866646900,35300,35300,35300,35300,0
20240409,195700,3866646900,35300,35300,35300,35300,0
20240409,195600,3866646900,35300,35300,35300,35300,0
20240409,195500,3866646900,35300,35300,35300,35300,0
20240409,195400,3866646900,35300,35300,35300,35300,0
20240409,195300,3866646900,35300,35300,35300,35300,8735
20240409,195200,3866646900,35300,35300,35300,35300,0
20240409,195100,3866646900,35300,35300,35300,35300,0
20240409,195000,3866646900,35300,35300,35300,35300,0
20240409,194900,3866646900,35300,35300,35300,35300,0
20240409,194800,3866646900,35300,35300,35300,35300,0
20240409,194700,3866646900,35300,35300,35300,35300,0
20240409,194600,3866646900,35300,35300,35300,35300,0
20240409,194500,3866646900,35300,35300,35300,35300,0
20240409,194400,3866646900,35300,35300,35300,35300,0
20240409,194300,3866646900,35300,35300,35300,35300,0
20240409,194200,3866646900,35300,35300,35300,35300,0
20240409,194100,3866646900,35300,35300,35300,35300,0
20240409,194000,3866646900,35300,35300,35300,35300,0
20240409,193900,3866646900,35300,35300,35300,35300,0
20240409,193800,3866646900,35300,35300,35300,35300,0
20240409,193700,3866646900,35300,35300,35300,35300,0
20240409,193600,3866646900,35300,35300,35300,35300,0
20240409,193500,3866646900,35300,35300,35300,35300,0
20240409,193400,3866646900,35300,35300,35300,35300,0
20240409,193300,3866646900,35300,35300,35300,35300,0
20240409,193200,3866646900,35300,35300,35300,35300,0
20240409,193100,3866646900,35300,35300,35300,35300,0
20240409,193000,3866646900,35300,35300,35300,35300,0
20240409,192900,3866646900,35300,35300,35300,35300,0
20240409,192800,3866646900,35300,35300,35300,35300,0
20240409,192700,3866646900,35300,35300,35300,35300,0
20240409,192600,3866646900,35300,35300,35300,35300,0
20240409,192500,3866646900,35300,35300,35300,35300,0
20240409,192400,3866646900,35300,35300,35300,35300,0
20240409,192300,3866646900,35300,35300,35300,35300,8735
20240409,192200,3866646900,35300,35300,35300,35300,0
20240409,192100,3866646900,35300,35300,35300,35300,0
20240409,192000,3866646900,35300,35300,35300,35300,0
20240409,191900,3866646900,35300,35300,35300,35300,0
20240409,191800,3866646900,35300,35300,35300,35300,0
20240409,191700,3866646900,35300,35300,35300,35300,0
20240409,191600,3866646900,35300,35300,35300,35300,0
20240409,191500,3866646900,35300,35300,35300,35300,0
20240409,191400,3866646900,35300,35300,35300,35300,0
20240409,191300,3866646900,35300,35300,35300,35300,0
20240409,191200,3866646900,35300,35300,35300,35300,0
20240409,191100,3866646900,35300,35300,35300,35300,0
20240409,191000,3866646900,35300,35300,35300,35300,0
20240409,190900,3866646900,35300,35300,35300,35300,0
20240409,190800,3866646900,35300,35300,35300,35300,0
20240409,190700,3866646900,35300,35300,35300,35300,0
20240409,190600,3866646900,35300,35300,35300,35300,0
20240409,190500,3866646900,35300,35300,35300,35300,0
20240409,190400,3866646900,35300,35300,35300,35300,0
20240409,190300,3866646900,35300,35300,35300,35300,0
20240409,190200,3866646900,35300,35300,35300,35300,0
20240409,190100,3866646900,35300,35300,35300,35300,0
20240409,190000,3866646900,35300,35300,35300,35300,0
20240409,185900,3866646900,35300,35300,35300,35300,0
20240409,185800,3866646900,35300,35300,35300,35300,0
20240409,185700,3866646900,35300,35300,35300,35300,0
20240409,185600,3866646900,35300,35300,35300,35300,0
20240409,185500,3866646900,35300,35300,35300,35300,0
20240409,185400,3866646900,35300,35300,35300,35300,0
20240409,185300,3866646900,35300,35300,35300,35300,8735
20240409,185200,3866646900,35300,35300,35300,35300,0
20240409,185100,3866646900,35300,35300,35300,35300,0
20240409,185000,3866646900,35300,35300,35300,35300,0
20240409,184900,3866646900,35300,35300,35300,35300,0
20240409,184800,3866646900,35300,35300,35300,35300,0
20240409,184700,3866646900,35300,35300,35300,35300,0
20240409,184600,3866646900,35300,35300,35300,35300,0
20240409,184500,3866646900,35300,35300,35300,35300,0
20240409,184400,3866646900,35300,35300,35300,35300,0
20240409,184300,3866646900,35300,35300,35300,35300,0
20240409,184200,3866646900,35300,35300,35300,35300,0
20240409,184100,3866646900,35300,35300,35300,35300,0
20240409,184000,3866646900,35300,35300,35300,35300,0
20240409,183900,3866646900,35300,35300,35300,35300,0
20240409,183800,3866646900,35300,35300,35300,35300,0
20240409,183700,3866646900,35300,35300,35300,35300,0
20240409,183600,3866646900,35300,35300,35300,35300,0
20240409,183500,3866646900,35300,35300,35300,35300,0
20240409,183400,3866646900,35300,35300,35300,35300,0
20240409,183300,3866646900,35300,35300,35300,35300,0
20240409,183200,3866646900,35300,35300,35300,35300,0
20240409,183100,3866646900,35300,35300,35300,35300,0
20240409,183000,3866646900,35300,35300,35300,35300,0
20240409,182900,3866646900,35300,35300,35300,35300,0
20240409,182800,3866646900,35300,35300,35300,35300,0
20240409,182700,3866646900,35300,35300,35300,35300,0
20240409,182600,3866646900,35300,35300,35300,35300,0
20240409,182500,3866646900,35300,35300,35300,35300,0
20240409,182400,3866646900,35300,35300,35300,35300,0
20240409,182300,3866646900,35300,35300,35300,35300,8735
20240409,182200,3866646900,35300,35300,35300,35300,0
20240409,182100,3866646900,35300,35300,35300,35300,0
20240409,182000,3866646900,35300,35300,35300,35300,0
20240409,181900,3866646900,35300,35300,35300,35300,0
20240409,181800,3866646900,35300,35300,35300,35300,0
20240409,181700,3866646900,35300,35300,35300,35300,0
20240409,181600,3866646900,35300,35300,35300,35300,0
20240409,181500,3866646900,35300,35300,35300,35300,0
20240409,181400,3866646900,35300,35300,35300,35300,0
20240409,181300,3866646900,35300,35300,35300,35300,0
20240409,181200,3866646900,35300,35300,35300,35300,0
20240409,181100,3866646900,35300,35300,35300,35300,0
20240409,181000,3866646900,35300,35300,35300,35300,0
20240409,180900,3866646900,35300,35300,35300,35300,0
20240409,180800,3866646900,35300,35300,35300,35300,0
20240409,180700,3866646900,35300,35300,35300,35300,0
20240409,180600,3866646900,35300,35300,35300,35300,0
20240409,180500,3866646900,35300,35300,35300,35300,0
20240409,180400,3866646900,35300,35300,35300,35300,0
20240409,180300,3866646900,35300,35300,35300,35300,0
20240409,180200,3866646900,35300,35300,35300,35300,0
20240409,180100,3866646900,35300,35300,35300,35300,0
20240409,180000,3866646900,35300,35300,35300,35300,0
20240409,175900,3866646900,35300,35300,35300,35300,0
20240409,175800,3866646900,35300,35300,35300,35300,0
20240409,175700,3866646900,35300,35300,35300,35300,0
20240409,175600,3866646900,35300,35300,35300,35300,0
20240409,175500,3866646900,35300,35300,35300,35300,0
20240409,175400,3866646900,35300,35300,35300,35300,0
20240409,175300,3866646900,35300,35300,35300,35300,8735
20240409,175200,3866646900,35300,35300,35300,35300,0
20240409,175100,3866646900,35300,35300,35300,35300,0
20240409,175000,3866646900,35300,35300,35300,35300,0
20240409,174900,3866646900,35300,35300,35300,35300,0
20240409,174800,3866646900,35300,35300,35300,35300,0
20240409,174700,3866646900,35300,35300,35300,35300,0
20240409,174600,3866646900,35300,35300,35300,35300,0
20240409,174500,3866646900,35300,35300,35300,35300,0
20240409,174400,3866646900,35300,35300,35300,35300,0
20240409,174300,3866646900,35300,35300,35300,35300,0
20240409,174200,3866646900,35300,35300,35300,35300,0
20240409,174100,3866646900,35300,35300,35300,35300,0
20240409,174000,3866646900,35300,35300,35300,35300,0
20240409,173900,3866646900,35300,35300,35300,35300,0
20240409,173800,3866646900,35300,35300,35300,35300,0
20240409,173700,3866646900,35300,35300,35300,35300,0
20240409,173600,3866646900,35300,35300,35300,35300,0
20240409,173500,3866646900,35300,35300,35300,35300,0
20240409,173400,3866646900,35300,35300,35300,35300,0
20240409,173300,3866646900,35300,35300,35300,35300,0
20240409,173200,3866646900,35300,35300,35300,35300,0
20240409,173100,3866646900,35300,35300,35300,35300,0
20240409,173000,3866646900,35300,35300,35300,35300,0
20240409,172900,3866646900,35300,35300,35300,35300,0
20240409,172800,3866646900,35300,35300,35300,35300,0
20240409,172700,3866646900,35300,35300,35300,35300,0
20240409,172600,3866646900,35300,35300,35300,35300,0
20240409,172500,3866646900,35300,35300,35300,35300,0
20240409,172400,3866646900,35300,35300,35300,35300,0
20240409,172300,3866646900,35300,35300,35300,35300,8735
20240409,172200,3866646900,35300,35300,35300,35300,0
20240409,172100,3866646900,35300,35300,35300,35300,0
20240409,172000,3866646900,35300,35300,35300,35300,0
20240409,171900,3866646900,35300,35300,35300,35300,0
20240409,171800,3866646900,35300,35300,35300,35300,0
20240409,171700,3866646900,35300,35300,35300,35300,0
20240409,171600,3866646900,35300,35300,35300,35300,0
20240409,171500,3866646900,35300,35300,35300,35300,0
20240409,171400,3866646900,35300,35300,35300,35300,0
20240409,171300,3866646900,35300,35300,35300,35300,0
20240409,171200,3866646900,35300,35300,35300,35300,0
20240409,171100,3866646900,35300,35300,35300,35300,0
20240409,171000,3866646900,35300,35300,35300,35300,0
20240409,170900,3866646900,35300,35300,35300,35300,0
20240409,170800,3866646900,35300,35300,35300,35300,0
20240409,170700,3866646900,35300,35300,35300,35300,0
20240409,170600,3866646900,35300,35300,35300,35300,0
20240409,170500,3866646900,35300,35300,35300,35300,0
20240409,170400,3866646900,35300,35300,35300,35300,0
20240409,170300,3866646900,35300,35300,35300,35300,0
20240409,170200,3866646900,35300,35300,35300,35300,0
20240409,170100,3866646900,35300,35300,35300,35300,0
20240409,170000,3866646900,35300,35300,35300,35300,0
20240409,165900,3866646900,35300,35300,35300,35300,0
20240409,165800,3866646900,35300,35300,35300,35300,0
20240409,165700,3866646900,35300,35300,35300,35300,0
20240409,165600,3866646900,35300,35300,35300,35300,0
20240409,165500,3866646900,35300,35300,35300,35300,0
20240409,165400,3866646900,35300,35300,35300,35300,0
20240409,165300,3866646900,35300,35300,35300,35300,8735
20240409,165200,3866646900,35300,35300,35300,35300,0
20240409,165100,3866646900,35300,35300,35300,35300,0
20240409,165000,3866646900,35300,35300,35300,35300,0
20240409,164900,3866646900,35300,35300,35300,35300,0
20240409,164800,3866646900,35300,35300,35300,35300,0
20240409,164700,3866646900,35300,35300,35300,35300,0
20240409,164600,3866646900,35300,35300,35300,35300,0
20240409,164500,3866646900,35300,35300,35300,35300,0
20240409,164400,3866646900,35300,35300,35300,35300,0
20240409,164300,3866646900,35300,35300,35300,35300,0
20240409,164200,3866646900,35300,35300,35300,35300,0
20240409,164100,3866646900,35300,35300,35300,35300,0
20240409,164000,3866646900,35300,35300,35300,35300,0
20240409,163900,3866646900,35300,35300,35300,35300,0
20240409,163800,3866646900,35300,35300,35300,35300,0
20240409,163700,3866646900,35300,35300,35300,35300,0
20240409,163600,3866646900,35300,35300,35300,35300,0
20240409,163500,3866646900,35300,35300,35300,35300,0
20240409,163400,3866646900,35300,35300,35300,35300,0
20240409,163300,3866646900,35300,35300,35300,35300,0
20240409,163200,3866646900,35300,35300,35300,35300,0
20240409,163100,3866646900,35300,35300,35300,35300,0
20240409,163000,3866646900,35300,35300,35300,35300,0
20240409,162900,3866646900,35300,35300,35300,35300,0
20240409,162800,3866646900,35300,35300,35300,35300,0
20240409,162700,3866646900,35300,35300,35300,35300,0
20240409,162600,3866646900,35300,35300,35300,35300,0
20240409,162500,3866646900,35300,35300,35300,35300,0
20240409,162400,3866646900,35300,35300,35300,35300,0
20240409,162300,3866646900,35300,35300,35300,35300,8735
20240409,162200,3866646900,35300,35300,35300,35300,0
20240409,162100,3866646900,35300,35300,35300,35300,0
20240409,162000,3866646900,35300,35300,35300,35300,0
20240409,161900,3866646900,35300,35300,35300,35300,0
20240409,161800,3866646900,35300,35300,35300,35300,0
20240409,161700,3866646900,35300,35300,35300,35300,0
20240409,161600,3866646900,35300,35300,35300,35300,0
20240409,161500,3866646900,35300,35300,35300,35300,0
20240409,161400,3866646900,35300,35300,35300,35300,0
20240409,161300,3866646900,35300,35300,35300,35300,0
20240409,161200,3866646900,35300,35300,35300,35300,0
20240409,161100,3866646900,35300,35300,35300,35300,0
20240409,161000,3866646900,35300,35300,35300,35300,0
20240409,160900,3866646900,35300,35300,35300,35300,0
20240409,160800,3866646900,35300,35300,35300,35300,0
20240409,160700,3866646900,35300,35300,35300,35300,0
20240409,160600,3866646900,35300,35300,35300,35300,0
20240409,160500,3866646900,35300,35300,35300,35300,0
20240409,160400,3866646900,35300,35300,35300,35300,0
20240409,160300,3866646900,35300,35300,35300,35300,0
20240409,160200,3866646900,35300,35300,35300,35300,0
20240409,160100,3866646900,35300,35300,35300,35300,0
20240409,160000,3866646900,35300,35300,35300,35300,0
20240409,155900,3866646900,35300,35300,35300,35300,0
20240409,155800,3866646900,35300,35300,35300,35300,0
20240409,155700,3866646900,35300,35300,35300,35300,0
20240409,155600,3866646900,35300,35300,35300,35300,0
20240409,155500,3866646900,35300,35300,35300,35300,0
20240409,155400,3866646900,35300,35300,35300,35300,0
20240409,155300,3866646900,35300,35300,35300,35300,8735
20240409,155200,3866646900,35300,35300,35300,35300,0
20240409,155100,3866646900,35300,35300,35300,35300,0
20240409,155000,3866646900,35300,35300,35300,35300,0
20240409,154900,3866646900,35300,35300,35300,35300,0
20240409,154800,3866646900,35300,35300,35300,35300,0
20240409,154700,3866646900,35300,35300,35300,35300,0
20240409,154600,3866646900,35300,35300,35300,35300,0
20240409,154500,3866646900,35300,35300,35300,35300,0
20240409,154400,3866646900,35300,35300,35300,35300,0
20240409,154300,3866646900,35300,35300,35300,35300,0
20240409,154200,3866646900,35300,35300,35300,35300,0
20240409,154100,3866646900,35300,35300,35300,35300,0
20240409,154000,3866646900,35300,35300,35300,35300,0
20240409,153900,3866646900,35300,35300,35300,35300,0
20240409,153800,3866646900,35300,35300,35300,35300,0
20240409,153700,3866646900,35300,35300,35300,35300,0
20240409,153600,3866646900,35300,35300,35300,35300,0
20240409,153500,3866646900,35300,35300,35300,35300,0
20240409,153400,3866646900,35300,35300,35300,35300,0
20240409,153300,3866646900,35300,35300,35300,35300,0
20240409,153200,3866646900,35300,35300,35300,35300,0
20240409,153100,3866646900,35300,35300,35300,35300,0
20240409,153000,3866646900,35300,35300,35300,35300,8735
20240409,152900,3558301400,35000,35000,35000,35000,0
20240409,152800,3558301400,35000,35000,35000,35000,0
20240409,152700,3558301400,35000,35000,35000,35000,0
20240409,152600,3558301400,35000,35000,35000,35000,0
20240409,152500,3558301400,35000,35000,35000,35000,0
20240409,152400,3558301400,35000,35000,35000,35000,0
20240409,152300,3558301400,35000,35000,35000,35000,0
20240409,152200,3558301400,35000,35000,35000,35000,0
20240409,152100,3558301400,35000,35000,35000,35000,0
20240409,152000,3558301400,35000,35000,35000,35000,0
20240409,151900,3558301400,35000,35050,35050,35000,994
20240409,151800,3523496450,35050,35050,35100,35050,502
20240409,151700,3505901200,35050,35100,35100,35050,278
20240409,151600,3496153800,35100,35100,35100,35050,487
20240409,151500,3479075150,35100,35100,35100,35050,88
20240409,151400,3475987050,35050,35050,35100,35050,76
20240409,151300,3473322350,35050,35050,35100,35000,345
20240409,151200,3461229200,35050,35000,35050,35000,246
20240409,151100,3452608250,35050,35000,35050,35000,453
20240409,151000,3436733850,35050,35000,35050,35000,507
20240409,150900,3418979950,35000,35000,35050,35000,374
20240409,150800,3405873300,35000,35050,35050,35000,258
20240409,150700,3396836150,35050,35000,35050,34950,345
20240409,150600,3384756500,35000,34950,35000,34900,265
20240409,150500,3375497350,34900,34950,34950,34900,255
20240409,150400,3366587800,34950,34950,35000,34950,113
20240409,150300,3362638050,34950,34950,35000,34950,152
20240409,150200,3357324300,34950,35000,35000,34950,160
20240409,150100,3351731300,35000,35000,35000,34950,222
20240409,150000,3343965150,34950,34950,35000,34950,258
20240409,145900,3334947850,35000,35000,35050,34950,190
20240409,145800,3328298550,35000,35000,35050,35000,133
20240409,145700,3323642550,35000,35050,35050,35000,132
20240409,145600,3319020600,35000,35000,35000,35000,212
20240409,145500,3311600600,35050,35000,35050,35000,105
20240409,145400,3307925150,35000,35000,35050,35000,116
20240409,145300,3303865000,35050,35050,35050,35000,290
20240409,145200,3293710750,35000,35050,35050,35000,111
20240409,145100,3289825300,35000,35000,35050,35000,296
20240409,145000,3279456150,35000,35000,35050,35000,161
20240409,144900,3273819150,35050,35100,35100,35000,97
20240409,144800,3270422900,35050,35100,35100,35000,291
20240409,144700,3260223300,35050,35000,35100,35000,716
20240409,144600,3235131550,35000,35000,35050,35000,220
20240409,144500,3227429450,35000,35000,35050,35000,264
20240409,144400,3218180350,35000,35000,35050,35000,119
20240409,144300,3214015100,35000,35050,35050,35000,204
20240409,144200,3206867150,35100,35050,35100,35000,67
20240409,144100,3204517050,35050,35050,35100,35000,174
20240409,144000,3198418550,35050,35050,35100,35050,282
20240409,143900,3188533350,35100,35100,35100,35050,59
20240409,143800,3186465050,35050,35100,35100,35050,334
20240409,143700,3174742450,35100,35100,35150,35100,163
20240409,143600,3169020650,35100,35150,35150,35100,65
20240409,143500,3166737100,35150,35150,35200,35150,217
20240409,143400,3159109250,35150,35150,35200,35150,106
20240409,143300,3155383300,35200,35150,35200,35150,122
20240409,143200,3151094450,35200,35150,35200,35150,116
20240409,143100,3147011850,35150,35150,35200,35150,82
20240409,143000,3144129150,35150,35200,35200,35150,141
20240409,142900,3139169400,35250,35200,35250,35150,390
20240409,142800,3125440450,35150,35200,35200,35150,50
20240409,142700,3123682750,35200,35150,35250,35150,112
20240409,142600,3119742350,35200,35150,35200,35150,209
20240409,142500,3112386750,35200,35200,35200,35150,76
20240409,142400,3109713600,35200,35200,35200,35150,230
20240409,142300,3101621200,35200,35200,35200,35200,34
20240409,142200,3100424400,35150,35200,35200,35150,78
20240409,142100,3097681700,35200,35200,35200,35150,260
20240409,142000,3088532250,35150,35150,35200,35100,200
20240409,141900,3081499700,35150,35150,35200,35150,116
20240409,141800,3077421700,35200,35150,35200,35150,133
20240409,141700,3072746550,35200,35150,35200,35150,65
20240409,141600,3070459800,35150,35150,35200,35150,169
20240409,141500,3064514850,35200,35200,35200,35150,178
20240409,141400,3058256250,35200,35200,35250,35200,317
20240409,141300,3047096400,35250,35250,35300,35200,203
20240409,141200,3039941150,35200,35300,35300,35200,318
20240409,141100,3028743200,35200,35200,35250,35200,93
20240409,141000,3025465900,35200,35200,35250,35200,301
20240409,140900,3014867300,35250,35250,35300,35250,412
20240409,140800,3000339000,35200,35250,35250,35200,77
20240409,140700,2997625650,35250,35250,35250,35200,88
20240409,140600,2994526750,35250,35300,35300,35200,54
20240409,140500,2992623350,35300,35250,35300,35200,1002
20240409,140400,2957302500,35250,35250,35250,35200,115
20240409,140300,2953250500,35200,35250,35250,35200,476
20240409,140200,2936472400,35200,35200,35250,35200,242
20240409,140100,2927953750,35200,35200,35250,35200,186
20240409,140000,2921399950,35250,35200,35250,35200,234
20240409,135900,2913161550,35200,35200,35250,35200,139
20240409,135800,2908268400,35250,35250,35250,35200,78
20240409,135700,2905520300,35250,35250,35250,35200,231
20240409,135600,2897379150,35250,35250,35250,35200,305
20240409,135500,2886628850,35250,35200,35250,35200,133
20240409,135400,2881944000,35250,35250,35250,35200,77
20240409,135300,2879232450,35200,35200,35250,35200,132
20240409,135200,2874581300,35200,35200,35250,35200,130
20240409,135100,2870004150,35250,35200,35250,35200,57
20240409,135000,2867996600,35200,35250,35250,35200,94
20240409,134900,2864685700,35250,35250,35250,35200,250
20240409,134800,2855877950,35200,35200,35250,35200,55
20240409,134700,2853941700,35200,35250,35250,35200,118
20240409,134600,2849786700,35250,35250,35250,35200,106
20240409,134500,2846050900,35200,35250,35250,35200,209
20240409,134400,2838687650,35200,35200,35250,35200,138
20240409,134300,2833826250,35200,35200,35250,35200,85
20240409,134200,2830831900,35250,35250,35250,35200,118
20240409,134100,2826674000,35200,35200,35250,35200,172
20240409,134000,2820612150,35200,35250,35250,35200,41
20240409,133900,2819167650,35250,35250,35250,35200,107
20240409,133800,2815397200,35250,35200,35250,35200,41
20240409,133700,2813952950,35250,35200,35250,35200,556
20240409,133600,2794375850,35200,35250,35250,35200,138
20240409,133500,2789515550,35200,35200,35250,35200,111
20240409,133400,2785606650,35250,35250,35250,35200,262
20240409,133300,2776376050,35250,35250,35250,35200,127
20240409,133200,2771902150,35250,35200,35250,35200,72
20240409,133100,2769366900,35200,35250,35250,35200,27
20240409,133000,2768416000,35200,35250,35250,35200,196
20240409,132900,2761510650,35200,35250,35250,35200,168
20240409,132800,2755593700,35250,35200,35250,35200,56
20240409,132700,2753620700,35250,35250,35250,35200,235
20240409,132600,2745346600,35200,35250,35250,35200,99
20240409,132500,2741857100,35250,35250,35250,35200,127
20240409,132400,2737381300,35200,35200,35250,35200,80
20240409,132300,2734563750,35250,35200,35250,35200,17
20240409,132200,2733964600,35200,35250,35250,35200,219
20240409,132100,2726250700,35250,35250,35250,35200,186
20240409,132000,2719702550,35250,35200,35250,35200,43
20240409,131900,2718187000,35200,35200,35250,35200,48
20240409,131800,2716496850,35250,35250,35250,35200,192
20240409,131700,2709733350,35200,35250,35250,35200,999
20240409,131600,2674566300,35200,35200,35250,35200,51
20240409,131500,2672770850,35200,35200,35250,35200,72
20240409,131400,2670235550,35250,35200,35250,35200,214
20240409,131300,2662696700,35200,35250,35250,35200,36
20240409,131200,2661428400,35200,35150,35200,35150,230
20240409,131100,2653334200,35200,35300,35300,35150,1857
20240409,131000,2587906500,35250,35300,35300,35250,133
20240409,130900,2583211900,35250,35250,35300,35250,60
20240409,130800,2581096400,35300,35250,35300,35250,92
20240409,130700,2577849900,35300,35300,35300,35250,61
20240409,130600,2575696900,35300,35300,35300,35250,596
20240409,130500,2554681900,35250,35300,35300,35250,111
20240409,130400,2550766150,35300,35300,35300,35250,61
20240409,130300,2548613000,35250,35300,35300,35250,66
20240409,130200,2546284450,35250,35250,35300,35250,199
20240409,130100,2539262000,35250,35250,35300,35250,108
20240409,130000,2535451850,35300,35300,35300,35250,69
20240409,125900,2533016950,35250,35250,35300,35250,71
20240409,125800,2530512700,35300,35250,35300,35250,140
20240409,125700,2525571100,35250,35300,35300,35250,45
20240409,125600,2523983250,35250,35300,35300,35250,64
20240409,125500,2521726550,35300,35250,35300,35250,161
20240409,125400,2516044250,35250,35300,35300,35250,135
20240409,125300,2511283300,35300,35250,35300,35250,112
20240409,125200,2507334150,35250,35250,35250,35200,126
20240409,125100,2502893550,35250,35200,35250,35200,324
20240409,125000,2491475000,35250,35250,35250,35200,51
20240409,124900,2489679350,35250,35200,35250,35200,66
20240409,124800,2487353550,35250,35250,35250,35200,107
20240409,124700,2483582450,35250,35250,35250,35200,224
20240409,124600,2475688350,35250,35250,35250,35200,116
20240409,124500,2471600450,35250,35200,35250,35200,214
20240409,124400,2464067050,35200,35200,35250,35200,69
20240409,124300,2461637550,35250,35250,35250,35200,129
20240409,124200,2457090950,35200,35250,35250,35200,32
20240409,124100,2455963250,35200,35300,35300,35200,126
20240409,124000,2451522500,35200,35300,35300,35200,1012
20240409,123900,2415850750,35250,35300,35300,35250,192
20240409,123800,2409076300,35300,35250,35300,35250,84
20240409,123700,2406113650,35250,35300,35300,35250,78
20240409,123600,2403361150,35300,35300,35300,35250,47
20240409,123500,2401702300,35250,35300,35300,35250,200
20240409,123400,2394644550,35250,35300,35300,35250,67
20240409,123300,2392280450,35300,35250,35300,35250,108
20240409,123200,2388469050,35300,35300,35300,35250,172
20240409,123100,2382403950,35300,35300,35300,35250,126
20240409,123000,2377957000,35300,35300,35300,35250,126
20240409,122900,2373510350,35300,35250,35300,35250,78
20240409,122800,2370758850,35300,35250,35300,35250,52
20240409,122700,2368924200,35300,35300,35300,35250,207
20240409,122600,2361618000,35300,35250,35300,35250,85
20240409,122500,2358619300,35300,35300,35300,35250,45
20240409,122400,2357031700,35300,35300,35300,35250,43
20240409,122300,2355514400,35300,35250,35300,35250,205
20240409,122200,2348283350,35250,35300,35300,35250,55
20240409,122100,2346342850,35250,35300,35300,35250,108
20240409,122000,2342531650,35300,35250,35300,35250,15
20240409,121900,2342002250,35250,35300,35300,35250,616
20240409,121800,2320282350,35250,35300,35300,35250,173
20240409,121700,2314181200,35300,35300,35300,35250,45
20240409,121600,2312593000,35250,35300,35300,35250,196
20240409,121500,2305676300,35300,35250,35300,35250,102
20240409,121400,2302076450,35300,35250,35300,35250,143
20240409,121300,2297029400,35250,35300,35300,35250,136
20240409,121200,2292230050,35300,35300,35300,35250,125
20240409,121100,2287818450,35300,35300,35300,35250,91
20240409,121000,2284607300,35250,35300,35300,35250,104
20240409,120900,2280938550,35250,35300,35300,35250,122
20240409,120800,2276634750,35300,35250,35300,35200,241
20240409,120700,2268137150,35300,35250,35300,35200,161
20240409,120600,2262463450,35250,35250,35300,35250,391
20240409,120500,2248679400,35300,35300,35300,35250,112
20240409,120400,2244726450,35250,35250,35300,35250,117
20240409,120300,2240597850,35250,35300,35300,35250,101
20240409,120200,2237034200,35300,35300,35300,35250,103
20240409,120100,2233399300,35300,35250,35300,35250,188
20240409,120000,2226766800,35300,35250,35300,35250,264
20240409,115900,2217453150,35300,35250,35300,35250,77
20240409,115800,2214735800,35300,35300,35300,35250,107
20240409,115700,2210960050,35250,35300,35300,35250,57
20240409,115600,2208949600,35300,35250,35300,35200,322
20240409,115500,2197598650,35200,35200,35250,35200,114
20240409,115400,2193582350,35250,35250,35250,35250,43
20240409,115300,2192066600,35250,35250,35300,35250,335
20240409,115200,2180257700,35300,35250,35300,35250,221
20240409,115100,2172458400,35300,35200,35300,35150,320
20240409,115000,2161186150,35200,35200,35200,35150,87
20240409,114900,2158124700,35200,35150,35200,35150,316
20240409,114800,2147003700,35200,35150,35200,35150,149
20240409,114700,2141761200,35150,35150,35200,35150,22
20240409,114600,2140987700,35200,35200,35200,35150,311
20240409,114500,2130043750,35250,35250,35250,35200,167
20240409,114400,2124165100,35250,35200,35250,35150,92
20240409,114300,2120928250,35200,35100,35200,35100,275
20240409,114200,2111262300,35100,35150,35150,35100,56
20240409,114100,2109293950,35150,35100,35150,35100,166
20240409,114000,2103467250,35150,35150,35150,35150,169
20240409,113900,2097526900,35150,35150,35200,35150,23
20240409,113800,2096717650,35150,35200,35200,35150,97
20240409,113700,2093307750,35200,35150,35200,35150,112
20240409,113600,2089368800,35100,35150,35150,35100,370
20240409,113500,2076364950,35150,35150,35200,35150,24
20240409,113400,2075521200,35200,35250,35250,35150,174
20240409,113300,2069400100,35150,35150,35250,35150,141
20240409,113200,2064438850,35200,35200,35200,35150,75
20240409,113100,2061799050,35200,35200,35200,35150,68
20240409,113000,2059406200,35200,35200,35200,35150,75
20240409,112900,2056768300,35150,35150,35200,35150,169
20240409,112800,2050823450,35200,35200,35200,35100,158
20240409,112700,2045268350,35150,35150,35200,35150,108
20240409,112600,2041470600,35200,35200,35250,35150,82
20240409,112500,2038583750,35200,35200,35250,35200,98
20240409,112400,2035133750,35200,35250,35250,35150,104
20240409,112300,2031474500,35200,35250,35250,35200,153
20240409,112200,2026088300,35250,35250,35250,35200,433
20240409,112100,2010841000,35250,35250,35250,35200,203
20240409,112000,2003687150,35250,35250,35250,35200,81
20240409,111900,2000832700,35200,35250,35250,35200,40
20240409,111800,1999423450,35250,35200,35250,35200,180
20240409,111700,1993083800,35250,35250,35250,35200,168
20240409,111600,1987161850,35200,35250,35250,35200,142
20240409,111500,1982157250,35200,35200,35250,35200,139
20240409,111400,1977259800,35250,35200,35250,35200,56
20240409,111300,1975286400,35250,35250,35250,35200,225
20240409,111200,1967356000,35250,35250,35250,35200,144
20240409,111100,1962283850,35200,35250,35250,35200,52
20240409,111000,1960452000,35250,35250,35250,35200,87
20240409,110900,1957386350,35250,35200,35250,35150,242
20240409,110800,1948864550,35150,35150,35200,35150,53
20240409,110700,1946999750,35100,35250,35250,35100,207
20240409,110600,1939719750,35200,35250,35250,35150,100
20240409,110500,1936198100,35250,35150,35250,35100,230
20240409,110400,1928107850,35150,35250,35250,35150,178
20240409,110300,1921843250,35250,35300,35300,35200,231
20240409,110200,1913706600,35300,35250,35300,35200,94
20240409,110100,1910391000,35300,35300,35300,35200,380
20240409,110000,1896995100,35250,35300,35300,35250,91
20240409,105900,1893785550,35250,35250,35300,35250,294
20240409,105800,1883417850,35300,35300,35300,35250,138
20240409,105700,1878546500,35250,35300,35300,35250,130
20240409,105600,1873963200,35250,35300,35300,35250,552
20240409,105500,1854501800,35300,35250,35300,35250,47
20240409,105400,1852843300,35250,35300,35300,35250,170
20240409,105300,1846844500,35250,35250,35300,35250,160
20240409,105200,1841200100,35250,35250,35300,35250,85
20240409,105100,1838200750,35300,35250,35300,35250,113
20240409,105000,1834215200,35250,35300,35300,35250,257
20240409,104900,1825148300,35300,35250,35300,35250,60
20240409,104800,1823031050,35300,35300,35300,35250,212
20240409,104700,1815557650,35250,35250,35300,35250,868
20240409,104600,1784955400,35300,35250,35300,35250,120
20240409,104500,1780720200,35250,35300,35300,35200,903
20240409,104400,1748889050,35250,35250,35300,35250,165
20240409,104300,1743069750,35250,35300,35300,35250,85
20240409,104200,1740071200,35250,35300,35300,35250,114
20240409,104100,1736047600,35250,35300,35300,35250,683
20240409,104000,1711970250,35300,35300,35300,35250,287
20240409,103900,1701853300,35300,35300,35300,35300,23
20240409,103800,1701041400,35300,35250,35300,35250,295
20240409,103700,1690637250,35200,35350,35350,35200,136
20240409,103600,1685839850,35300,35350,35350,35250,174
20240409,103500,1679697200,35300,35350,35350,35200,247
20240409,103400,1670979850,35350,35200,35350,35200,233
20240409,103300,1662758250,35300,35250,35350,35250,56
20240409,103200,1660781550,35300,35300,35300,35250,226
20240409,103100,1652810100,35300,35350,35350,35200,26
20240409,103000,1651892300,35350,35300,35350,35250,175
20240409,102900,1645714600,35200,35350,35350,35200,192
20240409,102800,1638940900,35350,35350,35350,35300,106
20240409,102700,1635194500,35350,35350,35350,35250,120
20240409,102600,1630956850,35300,35250,35300,35250,292
20240409,102500,1620656450,35300,35300,35300,35250,122
20240409,102400,1616350500,35300,35200,35350,35200,153
20240409,102300,1610958150,35350,35350,35350,35200,250
20240409,102200,1602139250,35350,35300,35350,35250,210
20240409,102100,1594722500,35250,35350,35350,35250,107
20240409,102000,1590943900,35200,35350,35350,35200,231
20240409,101900,1582791350,35300,35300,35350,35250,181
20240409,101800,1576401350,35300,35300,35300,35250,100
20240409,101700,1572872000,35300,35350,35350,35250,183
20240409,101600,1566413800,35300,35300,35350,35300,56
20240409,101500,1564434850,35350,35350,35350,35300,197
20240409,101400,1557471550,35350,35300,35350,35300,114
20240409,101300,1553444950,35350,35300,35350,35300,74
20240409,101200,1550831000,35250,35300,35300,35250,175
20240409,101100,1544654150,35300,35250,35300,35250,214
20240409,101000,1537103550,35300,35250,35300,35250,221
20240409,100900,1529310050,35200,35200,35200,35200,72
20240409,100800,1526775650,35250,35200,35300,35200,186
20240409,100700,1520225750,35200,35250,35300,35200,144
20240409,100600,1515147150,35200,35300,35300,35200,184
20240409,100500,1508660450,35350,35350,35350,35350,13
20240409,100400,1508200900,35250,35250,35300,35250,202
20240409,100300,1501072200,35250,35250,35300,35100,2714
20240409,100200,1405781150,35250,35250,35250,35250,11
20240409,100100,1405393400,35350,35250,35350,35100,2941
20240409,100000,1302041000,35300,35350,35350,35300,149
20240409,095900,1296780400,35300,35400,35400,35300,169
20240409,095800,1290805750,35400,35400,35450,35300,246
20240409,095700,1282105800,35400,35450,35450,35400,63
20240409,095600,1279873100,35450,35450,35450,35350,240
20240409,095500,1271376900,35350,35300,35400,35300,3899
20240409,095400,1133423950,35300,35300,35350,35300,1523
20240409,095300,1079660000,35300,35200,35300,35200,271
20240409,095200,1070104300,35200,35300,35300,35200,87
20240409,095100,1067036250,35250,35200,35300,35200,1331
20240409,095000,1020123550,35200,35200,35200,35100,159
20240409,094900,1014530550,35200,35200,35250,35200,760
20240409,094800,987775950,35250,35200,35250,35200,28
20240409,094700,986790100,35250,35250,35250,35200,170
20240409,094600,980798200,35250,35250,35250,35200,91
20240409,094500,977593400,35200,35250,35250,35200,96
20240409,094400,974212450,35250,35150,35250,35150,822
20240409,094300,945285500,35150,35150,35200,35100,228
20240409,094200,937271350,35200,35150,35200,35150,158
20240409,094100,931711300,35200,35200,35200,35150,714
20240409,094000,906580200,35250,35250,35250,35200,271
20240409,093900,897036000,35200,35200,35250,35200,187
20240409,093800,890452500,35200,35200,35200,35200,381
20240409,093700,877041300,35250,35200,35250,35200,103
20240409,093600,873412850,35250,35050,35250,35050,2599
20240409,093500,782086850,35100,35100,35100,35050,217
20240409,093400,774474850,35000,35050,35050,34800,1992
20240409,093300,704762850,35050,35000,35050,35000,27
20240409,093200,703817250,35050,35000,35050,35000,168
20240409,093100,697930850,35000,35000,35000,35000,40
20240409,093000,696530850,35000,35050,35050,35000,576
20240409,092900,676368500,35000,35000,35050,35000,265
20240409,092800,667085300,35050,35000,35050,35000,516
20240409,092700,649017300,35050,35000,35050,35000,125
20240409,092600,644641250,35000,35000,35050,35000,67
20240409,092500,642295000,35050,35050,35050,34950,226
20240409,092400,634386150,35000,35000,35050,34950,1365
20240409,092300,586606200,35000,35050,35050,34950,80
20240409,092200,583806200,35050,35000,35050,34950,298
20240409,092100,573379500,35000,35150,35150,35000,4564
20240409,092000,413178150,35150,35150,35200,35150,116
20240409,091900,409095550,35150,35200,35200,35150,37
20240409,091800,407793750,35150,35200,35200,35150,114
20240409,091700,403784700,35150,35150,35150,35150,8
20240409,091600,403503500,35150,35150,35200,35150,20
20240409,091500,402800450,35150,35150,35150,35150,128
20240409,091400,398301250,35150,35100,35150,35100,625
20240409,091300,376359150,35100,35000,35200,35000,5192
20240409,091200,193721450,34950,35000,35000,34900,583
20240409,091100,173337300,34900,34900,35000,34900,332
20240409,091000,161745100,34950,35000,35000,34950,524
20240409,090900,143430250,35000,35000,35000,35000,44
20240409,090800,141890250,34950,34950,35000,34950,219
20240409,090700,134235700,35000,35000,35000,35000,3
20240409,090600,134130700,35000,35000,35000,34900,557
20240409,090500,114662000,35000,34900,35000,34900,128
20240409,090400,110194600,34850,35000,35000,34850,156
20240409,090300,104750350,34850,34850,34850,34800,657
20240409,090200,81861400,34850,34700,34850,34650,1261
20240409,090100,37988500,34650,34650,34700,34650,209
20240409,090000,30745500,34650,34750,34750,34650,881