KissMeData/111770/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,195300,3594576700,39750,39750,39750,39750,2785
20240405,195200,3594576700,39750,39750,39750,39750,0
20240405,195100,3594576700,39750,39750,39750,39750,0
20240405,195000,3594576700,39750,39750,39750,39750,0
20240405,194900,3594576700,39750,39750,39750,39750,0
20240405,194800,3594576700,39750,39750,39750,39750,0
20240405,194700,3594576700,39750,39750,39750,39750,0
20240405,194600,3594576700,39750,39750,39750,39750,0
20240405,194500,3594576700,39750,39750,39750,39750,0
20240405,194400,3594576700,39750,39750,39750,39750,0
20240405,194300,3594576700,39750,39750,39750,39750,0
20240405,194200,3594576700,39750,39750,39750,39750,0
20240405,194100,3594576700,39750,39750,39750,39750,0
20240405,194000,3594576700,39750,39750,39750,39750,0
20240405,193900,3594576700,39750,39750,39750,39750,0
20240405,193800,3594576700,39750,39750,39750,39750,0
20240405,193700,3594576700,39750,39750,39750,39750,0
20240405,193600,3594576700,39750,39750,39750,39750,0
20240405,193500,3594576700,39750,39750,39750,39750,0
20240405,193400,3594576700,39750,39750,39750,39750,0
20240405,193300,3594576700,39750,39750,39750,39750,0
20240405,193200,3594576700,39750,39750,39750,39750,0
20240405,193100,3594576700,39750,39750,39750,39750,0
20240405,193000,3594576700,39750,39750,39750,39750,0
20240405,192900,3594576700,39750,39750,39750,39750,0
20240405,192800,3594576700,39750,39750,39750,39750,0
20240405,192700,3594576700,39750,39750,39750,39750,0
20240405,192600,3594576700,39750,39750,39750,39750,0
20240405,192500,3594576700,39750,39750,39750,39750,0
20240405,192400,3594576700,39750,39750,39750,39750,0
20240405,192300,3594576700,39750,39750,39750,39750,2785
20240405,192200,3594576700,39750,39750,39750,39750,0
20240405,192100,3594576700,39750,39750,39750,39750,0
20240405,192000,3594576700,39750,39750,39750,39750,0
20240405,191900,3594576700,39750,39750,39750,39750,0
20240405,191800,3594576700,39750,39750,39750,39750,0
20240405,191700,3594576700,39750,39750,39750,39750,0
20240405,191600,3594576700,39750,39750,39750,39750,0
20240405,191500,3594576700,39750,39750,39750,39750,0
20240405,191400,3594576700,39750,39750,39750,39750,0
20240405,191300,3594576700,39750,39750,39750,39750,0
20240405,191200,3594576700,39750,39750,39750,39750,0
20240405,191100,3594576700,39750,39750,39750,39750,0
20240405,191000,3594576700,39750,39750,39750,39750,0
20240405,190900,3594576700,39750,39750,39750,39750,0
20240405,190800,3594576700,39750,39750,39750,39750,0
20240405,190700,3594576700,39750,39750,39750,39750,0
20240405,190600,3594576700,39750,39750,39750,39750,0
20240405,190500,3594576700,39750,39750,39750,39750,0
20240405,190400,3594576700,39750,39750,39750,39750,0
20240405,190300,3594576700,39750,39750,39750,39750,0
20240405,190200,3594576700,39750,39750,39750,39750,0
20240405,190100,3594576700,39750,39750,39750,39750,0
20240405,190000,3594576700,39750,39750,39750,39750,0
20240405,185900,3594576700,39750,39750,39750,39750,0
20240405,185800,3594576700,39750,39750,39750,39750,0
20240405,185700,3594576700,39750,39750,39750,39750,0
20240405,185600,3594576700,39750,39750,39750,39750,0
20240405,185500,3594576700,39750,39750,39750,39750,0
20240405,185400,3594576700,39750,39750,39750,39750,0
20240405,185300,3594576700,39750,39750,39750,39750,2785
20240405,185200,3594576700,39750,39750,39750,39750,0
20240405,185100,3594576700,39750,39750,39750,39750,0
20240405,185000,3594576700,39750,39750,39750,39750,0
20240405,184900,3594576700,39750,39750,39750,39750,0
20240405,184800,3594576700,39750,39750,39750,39750,0
20240405,184700,3594576700,39750,39750,39750,39750,0
20240405,184600,3594576700,39750,39750,39750,39750,0
20240405,184500,3594576700,39750,39750,39750,39750,0
20240405,184400,3594576700,39750,39750,39750,39750,0
20240405,184300,3594576700,39750,39750,39750,39750,0
20240405,184200,3594576700,39750,39750,39750,39750,0
20240405,184100,3594576700,39750,39750,39750,39750,0
20240405,184000,3594576700,39750,39750,39750,39750,0
20240405,183900,3594576700,39750,39750,39750,39750,0
20240405,183800,3594576700,39750,39750,39750,39750,0
20240405,183700,3594576700,39750,39750,39750,39750,0
20240405,183600,3594576700,39750,39750,39750,39750,0
20240405,183500,3594576700,39750,39750,39750,39750,0
20240405,183400,3594576700,39750,39750,39750,39750,0
20240405,183300,3594576700,39750,39750,39750,39750,0
20240405,183200,3594576700,39750,39750,39750,39750,0
20240405,183100,3594576700,39750,39750,39750,39750,0
20240405,183000,3594576700,39750,39750,39750,39750,0
20240405,182900,3594576700,39750,39750,39750,39750,0
20240405,182800,3594576700,39750,39750,39750,39750,0
20240405,182700,3594576700,39750,39750,39750,39750,0
20240405,182600,3594576700,39750,39750,39750,39750,0
20240405,182500,3594576700,39750,39750,39750,39750,0
20240405,182400,3594576700,39750,39750,39750,39750,0
20240405,182300,3594576700,39750,39750,39750,39750,2785
20240405,182200,3594576700,39750,39750,39750,39750,0
20240405,182100,3594576700,39750,39750,39750,39750,0
20240405,182000,3594576700,39750,39750,39750,39750,0
20240405,181900,3594576700,39750,39750,39750,39750,0
20240405,181800,3594576700,39750,39750,39750,39750,0
20240405,181700,3594576700,39750,39750,39750,39750,0
20240405,181600,3594576700,39750,39750,39750,39750,0
20240405,181500,3594576700,39750,39750,39750,39750,0
20240405,181400,3594576700,39750,39750,39750,39750,0
20240405,181300,3594576700,39750,39750,39750,39750,0
20240405,181200,3594576700,39750,39750,39750,39750,0
20240405,181100,3594576700,39750,39750,39750,39750,0
20240405,181000,3594576700,39750,39750,39750,39750,0
20240405,180900,3594576700,39750,39750,39750,39750,0
20240405,180800,3594576700,39750,39750,39750,39750,0
20240405,180700,3594576700,39750,39750,39750,39750,0
20240405,180600,3594576700,39750,39750,39750,39750,0
20240405,180500,3594576700,39750,39750,39750,39750,0
20240405,180400,3594576700,39750,39750,39750,39750,0
20240405,180300,3594576700,39750,39750,39750,39750,0
20240405,180200,3594576700,39750,39750,39750,39750,0
20240405,180100,3594576700,39750,39750,39750,39750,0
20240405,180000,3594576700,39750,39750,39750,39750,0
20240405,175900,3594576700,39750,39750,39750,39750,0
20240405,175800,3594576700,39750,39750,39750,39750,0
20240405,175700,3594576700,39750,39750,39750,39750,0
20240405,175600,3594576700,39750,39750,39750,39750,0
20240405,175500,3594576700,39750,39750,39750,39750,0
20240405,175400,3594576700,39750,39750,39750,39750,0
20240405,175300,3594576700,39750,39750,39750,39750,2785
20240405,175200,3594576700,39750,39750,39750,39750,0
20240405,175100,3594576700,39750,39750,39750,39750,0
20240405,175000,3594576700,39750,39750,39750,39750,0
20240405,174900,3594576700,39750,39750,39750,39750,0
20240405,174800,3594576700,39750,39750,39750,39750,0
20240405,174700,3594576700,39750,39750,39750,39750,0
20240405,174600,3594576700,39750,39750,39750,39750,0
20240405,174500,3594576700,39750,39750,39750,39750,0
20240405,174400,3594576700,39750,39750,39750,39750,0
20240405,174300,3594576700,39750,39750,39750,39750,0
20240405,174200,3594576700,39750,39750,39750,39750,0
20240405,174100,3594576700,39750,39750,39750,39750,0
20240405,174000,3594576700,39750,39750,39750,39750,0
20240405,173900,3594576700,39750,39750,39750,39750,0
20240405,173800,3594576700,39750,39750,39750,39750,0
20240405,173700,3594576700,39750,39750,39750,39750,0
20240405,173600,3594576700,39750,39750,39750,39750,0
20240405,173500,3594576700,39750,39750,39750,39750,0
20240405,173400,3594576700,39750,39750,39750,39750,0
20240405,173300,3594576700,39750,39750,39750,39750,0
20240405,173200,3594576700,39750,39750,39750,39750,0
20240405,173100,3594576700,39750,39750,39750,39750,0
20240405,173000,3594576700,39750,39750,39750,39750,0
20240405,172900,3594576700,39750,39750,39750,39750,0
20240405,172800,3594576700,39750,39750,39750,39750,0
20240405,172700,3594576700,39750,39750,39750,39750,0
20240405,172600,3594576700,39750,39750,39750,39750,0
20240405,172500,3594576700,39750,39750,39750,39750,0
20240405,172400,3594576700,39750,39750,39750,39750,0
20240405,172300,3594576700,39750,39750,39750,39750,2785
20240405,172200,3594576700,39750,39750,39750,39750,0
20240405,172100,3594576700,39750,39750,39750,39750,0
20240405,172000,3594576700,39750,39750,39750,39750,0
20240405,171900,3594576700,39750,39750,39750,39750,0
20240405,171800,3594576700,39750,39750,39750,39750,0
20240405,171700,3594576700,39750,39750,39750,39750,0
20240405,171600,3594576700,39750,39750,39750,39750,0
20240405,171500,3594576700,39750,39750,39750,39750,0
20240405,171400,3594576700,39750,39750,39750,39750,0
20240405,171300,3594576700,39750,39750,39750,39750,0
20240405,171200,3594576700,39750,39750,39750,39750,0
20240405,171100,3594576700,39750,39750,39750,39750,0
20240405,171000,3594576700,39750,39750,39750,39750,0
20240405,170900,3594576700,39750,39750,39750,39750,0
20240405,170800,3594576700,39750,39750,39750,39750,0
20240405,170700,3594576700,39750,39750,39750,39750,0
20240405,170600,3594576700,39750,39750,39750,39750,0
20240405,170500,3594576700,39750,39750,39750,39750,0
20240405,170400,3594576700,39750,39750,39750,39750,0
20240405,170300,3594576700,39750,39750,39750,39750,0
20240405,170200,3594576700,39750,39750,39750,39750,0
20240405,170100,3594576700,39750,39750,39750,39750,0
20240405,170000,3594576700,39750,39750,39750,39750,0
20240405,165900,3594576700,39750,39750,39750,39750,0
20240405,165800,3594576700,39750,39750,39750,39750,0
20240405,165700,3594576700,39750,39750,39750,39750,0
20240405,165600,3594576700,39750,39750,39750,39750,0
20240405,165500,3594576700,39750,39750,39750,39750,0
20240405,165400,3594576700,39750,39750,39750,39750,0
20240405,165300,3594576700,39750,39750,39750,39750,2785
20240405,165200,3594576700,39750,39750,39750,39750,0
20240405,165100,3594576700,39750,39750,39750,39750,0
20240405,165000,3594576700,39750,39750,39750,39750,0
20240405,164900,3594576700,39750,39750,39750,39750,0
20240405,164800,3594576700,39750,39750,39750,39750,0
20240405,164700,3594576700,39750,39750,39750,39750,0
20240405,164600,3594576700,39750,39750,39750,39750,0
20240405,164500,3594576700,39750,39750,39750,39750,0
20240405,164400,3594576700,39750,39750,39750,39750,0
20240405,164300,3594576700,39750,39750,39750,39750,0
20240405,164200,3594576700,39750,39750,39750,39750,0
20240405,164100,3594576700,39750,39750,39750,39750,0
20240405,164000,3594576700,39750,39750,39750,39750,0
20240405,163900,3594576700,39750,39750,39750,39750,0
20240405,163800,3594576700,39750,39750,39750,39750,0
20240405,163700,3594576700,39750,39750,39750,39750,0
20240405,163600,3594576700,39750,39750,39750,39750,0
20240405,163500,3594576700,39750,39750,39750,39750,0
20240405,163400,3594576700,39750,39750,39750,39750,0
20240405,163300,3594576700,39750,39750,39750,39750,0
20240405,163200,3594576700,39750,39750,39750,39750,0
20240405,163100,3594576700,39750,39750,39750,39750,0
20240405,163000,3594576700,39750,39750,39750,39750,0
20240405,162900,3594576700,39750,39750,39750,39750,0
20240405,162800,3594576700,39750,39750,39750,39750,0
20240405,162700,3594576700,39750,39750,39750,39750,0
20240405,162600,3594576700,39750,39750,39750,39750,0
20240405,162500,3594576700,39750,39750,39750,39750,0
20240405,162400,3594576700,39750,39750,39750,39750,0
20240405,162300,3594576700,39750,39750,39750,39750,2785
20240405,162200,3594576700,39750,39750,39750,39750,0
20240405,162100,3594576700,39750,39750,39750,39750,0
20240405,162000,3594576700,39750,39750,39750,39750,0
20240405,161900,3594576700,39750,39750,39750,39750,0
20240405,161800,3594576700,39750,39750,39750,39750,0
20240405,161700,3594576700,39750,39750,39750,39750,0
20240405,161600,3594576700,39750,39750,39750,39750,0
20240405,161500,3594576700,39750,39750,39750,39750,0
20240405,161400,3594576700,39750,39750,39750,39750,0
20240405,161300,3594576700,39750,39750,39750,39750,0
20240405,161200,3594576700,39750,39750,39750,39750,0
20240405,161100,3594576700,39750,39750,39750,39750,0
20240405,161000,3594576700,39750,39750,39750,39750,0
20240405,160900,3594576700,39750,39750,39750,39750,0
20240405,160800,3594576700,39750,39750,39750,39750,0
20240405,160700,3594576700,39750,39750,39750,39750,0
20240405,160600,3594576700,39750,39750,39750,39750,0
20240405,160500,3594576700,39750,39750,39750,39750,0
20240405,160400,3594576700,39750,39750,39750,39750,0
20240405,160300,3594576700,39750,39750,39750,39750,0
20240405,160200,3594576700,39750,39750,39750,39750,0
20240405,160100,3594576700,39750,39750,39750,39750,0
20240405,160000,3594576700,39750,39750,39750,39750,0
20240405,155900,3594576700,39750,39750,39750,39750,0
20240405,155800,3594576700,39750,39750,39750,39750,0
20240405,155700,3594576700,39750,39750,39750,39750,0
20240405,155600,3594576700,39750,39750,39750,39750,0
20240405,155500,3594576700,39750,39750,39750,39750,0
20240405,155400,3594576700,39750,39750,39750,39750,0
20240405,155300,3594576700,39750,39750,39750,39750,2785
20240405,155200,3594576700,39750,39750,39750,39750,0
20240405,155100,3594576700,39750,39750,39750,39750,0
20240405,155000,3594576700,39750,39750,39750,39750,0
20240405,154900,3594576700,39750,39750,39750,39750,0
20240405,154800,3594576700,39750,39750,39750,39750,0
20240405,154700,3594576700,39750,39750,39750,39750,0
20240405,154600,3594576700,39750,39750,39750,39750,0
20240405,154500,3594576700,39750,39750,39750,39750,0
20240405,154400,3594576700,39750,39750,39750,39750,0
20240405,154300,3594576700,39750,39750,39750,39750,0
20240405,154200,3594576700,39750,39750,39750,39750,0
20240405,154100,3594576700,39750,39750,39750,39750,0
20240405,154000,3594576700,39750,39750,39750,39750,0
20240405,153900,3594576700,39750,39750,39750,39750,0
20240405,153800,3594576700,39750,39750,39750,39750,0
20240405,153700,3594576700,39750,39750,39750,39750,0
20240405,153600,3594576700,39750,39750,39750,39750,0
20240405,153500,3594576700,39750,39750,39750,39750,0
20240405,153400,3594576700,39750,39750,39750,39750,0
20240405,153300,3594576700,39750,39750,39750,39750,0
20240405,153200,3594576700,39750,39750,39750,39750,0
20240405,153100,3594576700,39750,39750,39750,39750,0
20240405,153000,3594576700,39750,39750,39750,39750,2785
20240405,152900,3483872950,39750,39750,39750,39750,0
20240405,152800,3483872950,39750,39750,39750,39750,0
20240405,152700,3483872950,39750,39750,39750,39750,0
20240405,152600,3483872950,39750,39750,39750,39750,0
20240405,152500,3483872950,39750,39750,39750,39750,0
20240405,152400,3483872950,39750,39750,39750,39750,0
20240405,152300,3483872950,39750,39750,39750,39750,0
20240405,152200,3483872950,39750,39750,39750,39750,0
20240405,152100,3483872950,39750,39750,39750,39750,0
20240405,152000,3483872950,39750,39750,39750,39750,0
20240405,151900,3483872950,39750,39800,39850,39750,1598
20240405,151800,3420324900,39800,39850,39900,39800,410
20240405,151700,3403999800,39900,39950,40000,39850,59
20240405,151600,3401646200,39950,39950,39950,39850,155
20240405,151500,3395461050,39800,39850,40000,39800,402
20240405,151400,3379431150,40000,40050,40100,39850,450
20240405,151300,3361410050,40100,39950,40100,39850,598
20240405,151200,3337495600,39950,39900,40050,39900,703
20240405,151100,3309375150,39900,39950,39950,39900,351
20240405,151000,3295360450,40000,39950,40000,39900,267
20240405,150900,3284699200,40000,39950,40000,39900,306
20240405,150800,3272477700,39950,39950,39950,39900,191
20240405,150700,3264849400,39950,39950,39950,39900,229
20240405,150600,3255702400,39850,39900,39950,39850,239
20240405,150500,3246167500,39850,40000,40000,39850,331
20240405,150400,3232947100,39950,39950,39950,39900,390
20240405,150300,3217368450,39950,39950,39950,39900,174
20240405,150200,3210418500,39950,39900,39950,39900,158
20240405,150100,3204106850,39950,39950,39950,39900,185
20240405,150000,3196718050,39900,39900,39950,39900,249
20240405,145900,3186771050,39900,39950,40000,39850,155
20240405,145800,3180579700,39900,39950,39950,39850,200
20240405,145700,3172593150,39900,39900,39900,39850,238
20240405,145600,3163097250,39900,39850,39900,39850,194
20240405,145500,3155357850,39850,39800,39900,39800,148
20240405,145400,3149460150,39850,39800,39850,39800,167
20240405,145300,3142806350,39800,39750,39850,39750,3728
20240405,145200,2994408450,39750,39750,39800,39750,232
20240405,145100,2985186050,39750,39750,39800,39750,40
20240405,145000,2983595600,39800,39750,39800,39750,195
20240405,144900,2975842250,39800,39800,39850,39800,96
20240405,144800,2972021250,39850,39800,39850,39800,133
20240405,144700,2966727100,39800,39800,39850,39800,115
20240405,144600,2962149800,39850,39800,39850,39800,102
20240405,144500,2958089700,39800,39800,39850,39800,126
20240405,144400,2953074050,39850,39800,39850,39800,187
20240405,144300,2945631250,39800,39800,39850,39800,67
20240405,144200,2942962250,39850,39850,39900,39850,405
20240405,144100,2926822750,39850,39850,39900,39850,100
20240405,144000,2922837300,39900,39850,39900,39850,167
20240405,143900,2916178700,39850,39850,39900,39850,114
20240405,143800,2911635450,39850,39850,39900,39850,90
20240405,143700,2908048550,39900,39850,39900,39850,94
20240405,143600,2904301650,39900,39900,39900,39850,67
20240405,143500,2901630700,39850,39900,39950,39850,102
20240405,143400,2897565250,39900,39950,39950,39850,420
20240405,143300,2880808150,39950,39950,39950,39900,132
20240405,143200,2875540950,39950,40000,40000,39950,1079
20240405,143100,2832426500,39950,40000,40000,39950,56
20240405,143000,2830188850,39950,40000,40050,39950,651
20240405,142900,2804148550,40050,40050,40050,40000,111
20240405,142800,2799704550,40000,40050,40050,40000,35
20240405,142700,2798303100,40050,40000,40050,40000,55
20240405,142600,2796101600,40050,40000,40050,40000,91
20240405,142500,2792457150,40050,40050,40050,40000,31
20240405,142400,2791215700,40000,40050,40050,40000,103
20240405,142300,2787093950,40050,40000,40050,40000,85
20240405,142200,2783690050,40050,40050,40050,40000,68
20240405,142100,2780968200,40050,40050,40050,40000,41
20240405,142000,2779326650,40050,40000,40050,40000,128
20240405,141900,2774201600,40000,40050,40050,40000,29
20240405,141800,2773040200,40050,40000,40050,40000,170
20240405,141700,2766238300,40050,40000,40050,39950,530
20240405,141600,2745038150,40000,40000,40000,40000,16
20240405,141500,2744398150,39950,40000,40000,39950,57
20240405,141400,2742119400,40000,40000,40000,39950,79
20240405,141300,2738959550,39950,40000,40000,39950,35
20240405,141200,2737560200,39950,40000,40000,39950,64
20240405,141100,2735001900,40000,40000,40000,40000,75
20240405,141000,2732001900,40000,40000,40000,39950,37
20240405,140900,2730522600,39950,40000,40000,39950,107
20240405,140800,2726243100,39950,39950,40000,39950,69
20240405,140700,2723483800,40000,40000,40000,39950,36
20240405,140600,2722044500,40000,40000,40000,40000,11
20240405,140500,2721604500,40000,40000,40000,39950,728
20240405,140400,2692485450,39950,39950,40000,39950,42
20240405,140300,2690806900,40000,39950,40000,39950,34
20240405,140200,2689447300,39950,40000,40000,39950,108
20240405,140100,2685129700,39950,39950,40000,39950,52
20240405,140000,2683051700,39950,40000,40000,39950,31
20240405,135900,2681812450,40000,39950,40000,39950,108
20240405,135800,2677493950,40000,40000,40000,39950,53
20240405,135700,2675375150,39950,40000,40000,39950,15
20240405,135600,2674775300,40000,39950,40000,39950,112
20240405,135500,2670295500,40000,39950,40000,39950,74
20240405,135400,2667338600,39950,40000,40000,39950,271
20240405,135300,2656511150,39950,40050,40050,39950,1428
20240405,135200,2599394950,40000,40000,40050,40000,92
20240405,135100,2595712900,40050,40050,40050,40050,35
20240405,135000,2594311150,40050,40050,40050,40000,114
20240405,134900,2589746850,40050,40050,40050,40000,67
20240405,134800,2587065000,40050,40050,40050,40000,40
20240405,134700,2585464350,40050,40050,40050,40000,84
20240405,134600,2582100450,40050,40050,40050,40000,54
20240405,134500,2579939650,40000,40050,40050,40000,31
20240405,134400,2578699000,40050,40000,40050,40000,71
20240405,134300,2575855650,40000,40050,40050,40000,83
20240405,134200,2572534550,40000,40050,40050,40000,28
20240405,134100,2571413950,40050,40000,40050,40000,121
20240405,134000,2566570150,40000,40050,40050,40000,51
20240405,133900,2564529100,40000,40050,40050,40000,33
20240405,133800,2563208400,40000,40000,40050,40000,122
20240405,133700,2558325200,40050,40050,40050,40050,13
20240405,133600,2557804550,40000,40000,40050,40000,50
20240405,133500,2555803500,40050,40000,40050,40000,145
20240405,133400,2550000250,40050,40050,40050,40000,27
20240405,133300,2548919100,40000,40000,40050,40000,43
20240405,133200,2547198500,40050,40000,40050,40000,89
20240405,133100,2543635050,40050,40000,40050,40000,53
20240405,133000,2541514100,40050,40100,40100,40050,1062
20240405,132900,2498979750,40100,40100,40100,40050,135
20240405,132800,2493569100,40100,40100,40100,40050,125
20240405,132700,2488560600,40100,40100,40100,40050,38
20240405,132600,2487037800,40100,40100,40100,40050,94
20240405,132500,2483269600,40100,40050,40100,40050,27
20240405,132400,2482187550,40100,40050,40100,40050,42
20240405,132300,2480504000,40100,40050,40100,40050,119
20240405,132200,2475737350,40100,40100,40100,40100,22
20240405,132100,2474855150,40050,40050,40100,40050,25
20240405,132000,2473853650,40100,40050,40100,40050,533
20240405,131900,2452504350,40050,40050,40050,40000,42
20240405,131800,2450822950,40000,40050,40050,40000,33
20240405,131700,2449502000,40050,40050,40050,40000,182
20240405,131600,2442218400,40050,40050,40050,40000,503
20240405,131500,2422092100,40050,40000,40050,40000,33
20240405,131400,2420771150,40050,40000,40050,40000,78
20240405,131300,2417648150,40000,40050,40050,40000,47
20240405,131200,2415766950,40050,40000,40050,40000,22
20240405,131100,2414886350,40000,40050,40050,40000,86
20240405,131000,2411443450,40050,40050,40050,40050,13
20240405,130900,2410922800,40050,40050,40050,40000,510
20240405,130800,2390516700,40050,40050,40050,40050,80
20240405,130700,2387312700,40050,40000,40050,40000,48
20240405,130600,2385391100,40000,40050,40050,40000,12
20240405,130500,2384910600,40050,40050,40050,40000,65
20240405,130400,2382307400,40050,40050,40050,40000,39
20240405,130300,2380746800,40000,40050,40050,40000,44
20240405,130200,2378986300,40000,40050,40050,40000,110
20240405,130100,2374582750,40050,40050,40050,40000,11
20240405,130000,2374142250,40050,40000,40050,40000,69
20240405,125900,2371381450,40050,40050,40050,40000,75
20240405,125800,2368378550,40050,40050,40050,40050,17
20240405,125700,2367697700,40000,40050,40050,40000,47
20240405,125600,2365817600,40050,40000,40050,40000,199
20240405,125500,2357853700,40050,40050,40050,40000,29
20240405,125400,2356692950,40000,40050,40050,40000,21
20240405,125300,2355852650,40050,40000,40050,40000,81
20240405,125200,2352609350,40000,40000,40050,40000,24
20240405,125100,2351649000,40000,40050,40050,40000,52
20240405,125000,2349567400,40050,40000,40050,40000,94
20240405,124900,2345804050,40000,40000,40050,40000,15
20240405,124800,2345203400,40050,40050,40050,40050,12
20240405,124700,2344722800,40050,40050,40050,40000,131
20240405,124600,2339479950,40050,40050,40050,40000,32
20240405,124500,2338199050,40000,40050,40050,40000,70
20240405,124400,2335397500,40050,40050,40050,40050,59
20240405,124300,2333034550,40050,40000,40050,40000,29
20240405,124200,2331874250,40050,40050,40050,40000,30
20240405,124100,2330673400,40000,40050,40050,40000,163
20240405,124000,2324150500,40050,40050,40050,40000,43
20240405,123900,2322429700,40100,40000,40100,40000,417
20240405,123800,2305724800,40050,40050,40050,40050,64
20240405,123700,2303161600,40050,40050,40050,40000,54
20240405,123600,2301001100,40050,40050,40050,40000,25
20240405,123500,2300000500,40050,40050,40050,40000,85
20240405,123400,2296596900,40050,40050,40050,40000,565
20240405,123300,2273996500,40000,40050,40050,40000,523
20240405,123200,2253075400,40000,40000,40050,40000,94
20240405,123100,2249312100,40050,40000,40050,40000,23
20240405,123000,2248391000,40000,40050,40050,40000,18
20240405,122900,2247670800,40000,40050,40050,40000,74
20240405,122800,2244707750,40050,40050,40050,40000,47
20240405,122700,2242826050,40050,40050,40050,40050,8
20240405,122600,2242505650,40050,40050,40050,40050,71
20240405,122500,2239662100,40050,40050,40050,40000,21
20240405,122400,2238821750,40050,40050,40050,40050,17
20240405,122300,2238140900,40050,40000,40050,40000,819
20240405,122200,2205352300,40000,40050,40050,40000,119
20240405,122100,2200591100,40050,40050,40050,40050,10
20240405,122000,2200190600,40050,40050,40050,40000,86
20240405,121900,2196747750,40050,40000,40050,40000,41
20240405,121800,2195106950,40000,40050,40050,40000,87
20240405,121700,2191626500,40050,40050,40050,40000,752
20240405,121600,2161539700,40050,40050,40100,40050,125
20240405,121500,2156533300,40000,40100,40100,40000,337
20240405,121400,2143028550,40050,40100,40100,40050,43
20240405,121300,2141305400,40050,40050,40100,40050,155
20240405,121200,2135093600,40050,40050,40100,40050,84
20240405,121100,2131728750,40050,40050,40100,40050,295
20240405,121000,2119913750,40100,40100,40100,40050,70
20240405,120900,2117107400,40100,40050,40100,40050,1251
20240405,120800,2066997200,40050,40100,40150,40050,360
20240405,120700,2052570200,40100,40150,40150,40100,54
20240405,120600,2050404500,40150,40050,40150,40000,1054
20240405,120500,2008163250,40050,40050,40050,40000,71
20240405,120400,2005320200,40050,40000,40050,40000,175
20240405,120300,1998319050,40000,40000,40050,40000,57
20240405,120200,1996038300,40050,40000,40050,40000,83
20240405,120100,1992714900,40050,40050,40050,40000,30
20240405,120000,1991514150,40050,40000,40050,40000,83
20240405,115900,1988193150,40000,40000,40050,40000,87
20240405,115800,1984710400,40050,40050,40050,40000,55
20240405,115700,1982509400,40000,40050,40050,40000,272
20240405,115600,1971615950,40050,40000,40050,40000,104
20240405,115500,1967452850,40050,40000,40050,40000,34
20240405,115400,1966091700,40050,40000,40050,40000,42
20240405,115300,1964410850,40050,40050,40050,40000,108
20240405,115200,1960087000,40000,40000,40050,40000,39
20240405,115100,1958526700,40050,40050,40050,40000,46
20240405,115000,1956686250,40000,40050,40050,40000,82
20240405,114900,1953402850,40000,40000,40050,40000,42
20240405,114800,1951722400,40050,40050,40050,40000,21
20240405,114700,1950881400,40050,40050,40050,40000,71
20240405,114600,1948038250,40000,40050,40050,40000,25
20240405,114500,1947037650,40050,40000,40050,40000,9
20240405,114400,1946677500,40050,40050,40050,40000,96
20240405,114300,1942834100,40050,40050,40050,40000,32
20240405,114200,1941552950,40000,40050,40050,40000,7
20240405,114100,1941272650,40000,40050,40050,40000,91
20240405,114000,1937629100,40000,40000,40050,40000,103
20240405,113900,1933508850,40000,40000,40050,39950,289
20240405,113800,1921949350,40000,40000,40000,39950,68
20240405,113700,1919229650,40000,40050,40050,39950,67
20240405,113600,1916549650,40050,40050,40050,40000,25
20240405,113500,1915548800,40050,39950,40050,39950,126
20240405,113400,1910512700,39950,40050,40050,39900,106
20240405,113300,1906277800,40050,40050,40050,39950,158
20240405,113200,1899959500,40050,40050,40050,39950,803
20240405,113100,1867812400,40050,40000,40050,39950,399
20240405,113000,1851853800,39950,39950,40000,39950,24
20240405,112900,1850894250,39950,39950,40000,39950,169
20240405,112800,1844139600,39950,39900,39950,39850,37
20240405,112700,1842664800,39850,40000,40000,39850,4037
20240405,112600,1681758200,40000,40000,40000,40000,78
20240405,112500,1678638200,40000,40000,40000,39950,15
20240405,112400,1678038550,40000,39950,40050,39950,15
20240405,112300,1677438150,39950,40050,40050,39950,381
20240405,112200,1662202300,40050,40050,40050,40000,23
20240405,112100,1661281800,40000,40000,40000,40000,122
20240405,112000,1656401800,40000,39950,40000,39950,215
20240405,111900,1647802850,40000,40000,40000,40000,25
20240405,111800,1646802850,40000,40000,40050,40000,212
20240405,111700,1638322800,40000,40000,40050,39950,133
20240405,111600,1633002900,40000,40000,40000,39950,179
20240405,111500,1625844900,40000,39950,40050,39950,176
20240405,111400,1618805450,40000,40000,40000,39950,75
20240405,111300,1615805900,40000,40000,40050,40000,45
20240405,111200,1614005650,39950,40000,40050,39950,205
20240405,111100,1605800050,40000,40000,40050,39950,389
20240405,111000,1590241050,39950,39950,40000,39900,365
20240405,110900,1575647400,40000,39800,40000,39800,657
20240405,110800,1549430800,39850,39850,39900,39850,126
20240405,110700,1544409600,39850,39850,39900,39800,240
20240405,110600,1534845750,39800,39800,39850,39800,23
20240405,110500,1533929950,39850,39850,39850,39800,71
20240405,110400,1531100900,39850,39850,39900,39850,115
20240405,110300,1526517400,39900,39900,39900,39850,24
20240405,110200,1525560200,39900,39850,39900,39850,72
20240405,110100,1522688100,39850,39900,39900,39850,16
20240405,110000,1522050050,39900,39850,39900,39850,17
20240405,105900,1521372250,39900,39850,39900,39800,208
20240405,105800,1513081250,39850,39800,39850,39800,30
20240405,105700,1511886250,39800,39800,39850,39800,198
20240405,105600,1504005750,39750,39700,39800,39700,469
20240405,105500,1485364300,39750,39800,39800,39750,487
20240405,105400,1465994550,39850,39800,39850,39800,93
20240405,105300,1462292800,39800,39900,39900,39800,889
20240405,105200,1426863800,39850,39850,39900,39850,57
20240405,105100,1424591850,39900,39900,39900,39850,36
20240405,105000,1423156250,39850,39900,39900,39850,106
20240405,104900,1418928000,39900,39900,39900,39850,41
20240405,104800,1417292550,39900,39900,39900,39850,115
20240405,104700,1412708500,39900,39900,39900,39850,117
20240405,104600,1408040550,39850,39900,39900,39850,23
20240405,104500,1407122950,39900,39900,39900,39850,649
20240405,104400,1381230700,39850,39950,39950,39850,426
20240405,104300,1364234500,39950,39900,39950,39900,20
20240405,104200,1363435900,39950,39850,39950,39850,904
20240405,104100,1327367400,39800,39850,39900,39800,251
20240405,104000,1317366000,39850,39900,39900,39850,91
20240405,103900,1313739050,39900,39850,39900,39850,61
20240405,103800,1311307800,39850,39900,39900,39850,287
20240405,103700,1299867700,39850,39850,39900,39850,58
20240405,103600,1297556150,39900,39850,39900,39850,83
20240405,103500,1294247050,39900,39900,39900,39850,107
20240405,103400,1289978700,39900,39900,39900,39850,28
20240405,103300,1288861950,39900,39900,39900,39850,56
20240405,103200,1286629300,39900,39800,39900,39800,284
20240405,103100,1275306300,39800,39850,39850,39800,16
20240405,103000,1274669050,39800,39850,39850,39800,27
20240405,102900,1273593550,39850,39850,39900,39850,193
20240405,102800,1265902200,39850,39850,39850,39800,41
20240405,102700,1264268400,39850,39850,39850,39800,110
20240405,102600,1259885400,39900,39850,39900,39850,186
20240405,102500,1252473000,39850,39850,39850,39800,149
20240405,102400,1246535650,39850,39800,39850,39800,168
20240405,102300,1239843800,39800,39850,39850,39800,74
20240405,102200,1236895450,39850,39850,39850,39850,53
20240405,102100,1234783400,39800,39850,39850,39800,66
20240405,102000,1232153600,39800,39850,39900,39800,226
20240405,101900,1223149300,39850,39850,39850,39850,41
20240405,101800,1221515450,39850,39850,39850,39800,128
20240405,101700,1216415600,39800,39900,39900,39800,83
20240405,101600,1213110000,39850,39850,39850,39850,196
20240405,101500,1205299400,39850,39850,39900,39850,70
20240405,101400,1202508400,39850,39800,39900,39800,141
20240405,101300,1196891500,39850,39800,39850,39800,26
20240405,101200,1195856000,39800,39850,39850,39800,17
20240405,101100,1195179050,39850,39800,39850,39800,256
20240405,101000,1184987200,39850,39850,39850,39850,3
20240405,100900,1184867650,39850,39800,39850,39800,88
20240405,100800,1181364450,39850,39900,39900,39850,546
20240405,100700,1159584050,39850,39900,39900,39850,29
20240405,100600,1158427250,39750,39850,40000,39750,4015
20240405,100500,998691400,39950,40000,40100,39800,3459
20240405,100400,860863200,40000,39950,40000,39900,1569
20240405,100300,798152700,40000,39950,40000,39950,61
20240405,100200,795714600,39950,39950,40000,39950,138
20240405,100100,790200350,39950,39900,40000,39900,178
20240405,100000,783083650,39950,39900,39950,39850,380
20240405,095900,767919350,39900,39900,39950,39900,245
20240405,095800,758137550,39900,39900,39900,39800,129
20240405,095700,752998500,39900,39850,39900,39850,1151
20240405,095600,707130700,39850,39850,39950,39600,4609
20240405,095500,524166250,40000,40000,40050,39800,2111
20240405,095400,439874850,40000,40000,40050,40000,87
20240405,095300,436393050,40000,39950,40000,39900,158
20240405,095200,430075950,40000,39950,40000,39900,113
20240405,095100,425561850,39950,39950,40050,39900,155
20240405,095000,419371650,39900,40000,40000,39900,153
20240405,094900,413257000,40000,40000,40050,39900,190
20240405,094800,405659200,40000,39950,40000,39900,52
20240405,094700,403580650,39900,39950,39950,39900,151
20240405,094600,397550000,39900,40100,40100,39900,655
20240405,094500,371359150,40100,40050,40200,40000,129
20240405,094400,366185800,40000,40000,40200,40000,645
20240405,094300,340337900,40000,40000,40050,39950,271
20240405,094200,329500900,40050,40050,40050,40000,62
20240405,094100,327018450,40000,40000,40050,39950,190
20240405,094000,319417950,40000,39950,40050,39950,33
20240405,093900,318098300,40000,40000,40000,39950,309
20240405,093800,305739950,40000,40000,40000,39950,539
20240405,093700,284185800,40000,39900,40000,39900,315
20240405,093600,271604950,39900,39900,39900,39800,455
20240405,093500,253462950,39900,39950,39950,39800,136
20240405,093400,248040150,39750,39850,39950,39750,150
20240405,093300,242065750,39750,39750,39850,39700,123
20240405,093200,237172650,39800,39800,39900,39700,211
20240405,093100,228777050,39900,39800,39900,39800,43
20240405,093000,227064250,39850,39650,39850,39650,119
20240405,092900,222334600,39650,39650,39800,39650,53
20240405,092800,220228750,39650,39650,39850,39650,61
20240405,092700,217801050,39650,39700,39850,39650,129
20240405,092600,212679800,39650,39650,39800,39550,167
20240405,092500,206056450,39700,39500,39700,39500,169
20240405,092400,199360650,39500,39500,39650,39500,126
20240405,092300,194375450,39500,39550,39600,39500,96
20240405,092200,190578350,39600,39550,39600,39500,33
20240405,092100,189272350,39550,39500,39600,39500,98
20240405,092000,185397000,39550,39550,39600,39500,181
20240405,091900,178239150,39550,39650,39650,39550,62
20240405,091800,175785000,39600,39550,39700,39500,127
20240405,091700,170755950,39600,39550,39700,39500,92
20240405,091600,167112000,39500,39600,39650,39500,244
20240405,091500,157460450,39550,39550,39600,39550,24
20240405,091400,156510900,39500,39500,39700,39450,88
20240405,091300,153032500,39450,39500,39550,39400,161
20240405,091200,146681300,39450,39450,39500,39400,147
20240405,091100,140881200,39400,39400,39450,39400,78
20240405,091000,137805650,39450,39400,39450,39400,70
20240405,090900,135044950,39450,39400,39450,39350,234
20240405,090800,125824850,39350,39400,39450,39350,108
20240405,090700,121571000,39400,39450,39450,39400,87
20240405,090600,118142650,39400,39400,39450,39350,106
20240405,090500,113963800,39400,39350,39400,39300,326
20240405,090400,101131500,39350,39300,39450,39300,363
20240405,090300,86838650,39350,39400,39400,39350,90
20240405,090200,83295300,39400,39500,39500,39400,226
20240405,090100,74386500,39500,39650,39700,39500,142
20240405,090000,68764650,39700,39350,39700,39300,1741