KissMeData/034230/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,200100,14356997350,14980,14980,14980,14980,8691
20240404,200000,14356997350,14980,14980,14980,14980,0
20240404,195900,14356997350,14980,14980,14980,14980,0
20240404,195800,14356997350,14980,14980,14980,14980,0
20240404,195700,14356997350,14980,14980,14980,14980,0
20240404,195600,14356997350,14980,14980,14980,14980,0
20240404,195500,14356997350,14980,14980,14980,14980,0
20240404,195400,14356997350,14980,14980,14980,14980,0
20240404,195300,14356997350,14980,14980,14980,14980,0
20240404,195200,14356997350,14980,14980,14980,14980,0
20240404,195100,14356997350,14980,14980,14980,14980,0
20240404,195000,14356997350,14980,14980,14980,14980,0
20240404,194900,14356997350,14980,14980,14980,14980,0
20240404,194800,14356997350,14980,14980,14980,14980,0
20240404,194700,14356997350,14980,14980,14980,14980,0
20240404,194600,14356997350,14980,14980,14980,14980,0
20240404,194500,14356997350,14980,14980,14980,14980,0
20240404,194400,14356997350,14980,14980,14980,14980,0
20240404,194300,14356997350,14980,14980,14980,14980,0
20240404,194200,14356997350,14980,14980,14980,14980,0
20240404,194100,14356997350,14980,14980,14980,14980,0
20240404,194000,14356997350,14980,14980,14980,14980,0
20240404,193900,14356997350,14980,14980,14980,14980,0
20240404,193800,14356997350,14980,14980,14980,14980,0
20240404,193700,14356997350,14980,14980,14980,14980,0
20240404,193600,14356997350,14980,14980,14980,14980,0
20240404,193500,14356997350,14980,14980,14980,14980,0
20240404,193400,14356997350,14980,14980,14980,14980,0
20240404,193300,14356997350,14980,14980,14980,14980,0
20240404,193200,14356997350,14980,14980,14980,14980,0
20240404,193100,14356997350,14980,14980,14980,14980,8691
20240404,193000,14356997350,14980,14980,14980,14980,0
20240404,192900,14356997350,14980,14980,14980,14980,0
20240404,192800,14356997350,14980,14980,14980,14980,0
20240404,192700,14356997350,14980,14980,14980,14980,0
20240404,192600,14356997350,14980,14980,14980,14980,0
20240404,192500,14356997350,14980,14980,14980,14980,0
20240404,192400,14356997350,14980,14980,14980,14980,0
20240404,192300,14356997350,14980,14980,14980,14980,0
20240404,192200,14356997350,14980,14980,14980,14980,0
20240404,192100,14356997350,14980,14980,14980,14980,0
20240404,192000,14356997350,14980,14980,14980,14980,0
20240404,191900,14356997350,14980,14980,14980,14980,0
20240404,191800,14356997350,14980,14980,14980,14980,0
20240404,191700,14356997350,14980,14980,14980,14980,0
20240404,191600,14356997350,14980,14980,14980,14980,0
20240404,191500,14356997350,14980,14980,14980,14980,0
20240404,191400,14356997350,14980,14980,14980,14980,0
20240404,191300,14356997350,14980,14980,14980,14980,0
20240404,191200,14356997350,14980,14980,14980,14980,0
20240404,191100,14356997350,14980,14980,14980,14980,0
20240404,191000,14356997350,14980,14980,14980,14980,0
20240404,190900,14356997350,14980,14980,14980,14980,0
20240404,190800,14356997350,14980,14980,14980,14980,0
20240404,190700,14356997350,14980,14980,14980,14980,0
20240404,190600,14356997350,14980,14980,14980,14980,0
20240404,190500,14356997350,14980,14980,14980,14980,0
20240404,190400,14356997350,14980,14980,14980,14980,0
20240404,190300,14356997350,14980,14980,14980,14980,0
20240404,190200,14356997350,14980,14980,14980,14980,0
20240404,190100,14356997350,14980,14980,14980,14980,8691
20240404,190000,14356997350,14980,14980,14980,14980,0
20240404,185900,14356997350,14980,14980,14980,14980,0
20240404,185800,14356997350,14980,14980,14980,14980,0
20240404,185700,14356997350,14980,14980,14980,14980,0
20240404,185600,14356997350,14980,14980,14980,14980,0
20240404,185500,14356997350,14980,14980,14980,14980,0
20240404,185400,14356997350,14980,14980,14980,14980,0
20240404,185300,14356997350,14980,14980,14980,14980,0
20240404,185200,14356997350,14980,14980,14980,14980,0
20240404,185100,14356997350,14980,14980,14980,14980,0
20240404,185000,14356997350,14980,14980,14980,14980,0
20240404,184900,14356997350,14980,14980,14980,14980,0
20240404,184800,14356997350,14980,14980,14980,14980,0
20240404,184700,14356997350,14980,14980,14980,14980,0
20240404,184600,14356997350,14980,14980,14980,14980,0
20240404,184500,14356997350,14980,14980,14980,14980,0
20240404,184400,14356997350,14980,14980,14980,14980,0
20240404,184300,14356997350,14980,14980,14980,14980,0
20240404,184200,14356997350,14980,14980,14980,14980,0
20240404,184100,14356997350,14980,14980,14980,14980,0
20240404,184000,14356997350,14980,14980,14980,14980,0
20240404,183900,14356997350,14980,14980,14980,14980,0
20240404,183800,14356997350,14980,14980,14980,14980,0
20240404,183700,14356997350,14980,14980,14980,14980,0
20240404,183600,14356997350,14980,14980,14980,14980,0
20240404,183500,14356997350,14980,14980,14980,14980,0
20240404,183400,14356997350,14980,14980,14980,14980,0
20240404,183300,14356997350,14980,14980,14980,14980,0
20240404,183200,14356997350,14980,14980,14980,14980,0
20240404,183100,14356997350,14980,14980,14980,14980,8691
20240404,183000,14356997350,14980,14980,14980,14980,0
20240404,182900,14356997350,14980,14980,14980,14980,0
20240404,182800,14356997350,14980,14980,14980,14980,0
20240404,182700,14356997350,14980,14980,14980,14980,0
20240404,182600,14356997350,14980,14980,14980,14980,0
20240404,182500,14356997350,14980,14980,14980,14980,0
20240404,182400,14356997350,14980,14980,14980,14980,0
20240404,182300,14356997350,14980,14980,14980,14980,0
20240404,182200,14356997350,14980,14980,14980,14980,0
20240404,182100,14356997350,14980,14980,14980,14980,0
20240404,182000,14356997350,14980,14980,14980,14980,0
20240404,181900,14356997350,14980,14980,14980,14980,0
20240404,181800,14356997350,14980,14980,14980,14980,0
20240404,181700,14356997350,14980,14980,14980,14980,0
20240404,181600,14356997350,14980,14980,14980,14980,0
20240404,181500,14356997350,14980,14980,14980,14980,0
20240404,181400,14356997350,14980,14980,14980,14980,0
20240404,181300,14356997350,14980,14980,14980,14980,0
20240404,181200,14356997350,14980,14980,14980,14980,0
20240404,181100,14356997350,14980,14980,14980,14980,0
20240404,181000,14356997350,14980,14980,14980,14980,0
20240404,180900,14356997350,14980,14980,14980,14980,0
20240404,180800,14356997350,14980,14980,14980,14980,0
20240404,180700,14356997350,14980,14980,14980,14980,0
20240404,180600,14356997350,14980,14980,14980,14980,0
20240404,180500,14356997350,14980,14980,14980,14980,0
20240404,180400,14356997350,14980,14980,14980,14980,0
20240404,180300,14356997350,14980,14980,14980,14980,0
20240404,180200,14356997350,14980,14980,14980,14980,0
20240404,180100,14356997350,14980,14980,14980,14980,8691
20240404,180000,14356997350,14980,14980,14980,14980,0
20240404,175900,14356997350,14980,14980,14980,14980,0
20240404,175800,14356997350,14980,14980,14980,14980,0
20240404,175700,14356997350,14980,14980,14980,14980,0
20240404,175600,14356997350,14980,14980,14980,14980,0
20240404,175500,14356997350,14980,14980,14980,14980,0
20240404,175400,14356997350,14980,14980,14980,14980,0
20240404,175300,14356997350,14980,14980,14980,14980,0
20240404,175200,14356997350,14980,14980,14980,14980,0
20240404,175100,14356997350,14980,14980,14980,14980,0
20240404,175000,14356997350,14980,14980,14980,14980,0
20240404,174900,14356997350,14980,14980,14980,14980,0
20240404,174800,14356997350,14980,14980,14980,14980,0
20240404,174700,14356997350,14980,14980,14980,14980,0
20240404,174600,14356997350,14980,14980,14980,14980,0
20240404,174500,14356997350,14980,14980,14980,14980,0
20240404,174400,14356997350,14980,14980,14980,14980,0
20240404,174300,14356997350,14980,14980,14980,14980,0
20240404,174200,14356997350,14980,14980,14980,14980,0
20240404,174100,14356997350,14980,14980,14980,14980,0
20240404,174000,14356997350,14980,14980,14980,14980,0
20240404,173900,14356997350,14980,14980,14980,14980,0
20240404,173800,14356997350,14980,14980,14980,14980,0
20240404,173700,14356997350,14980,14980,14980,14980,0
20240404,173600,14356997350,14980,14980,14980,14980,0
20240404,173500,14356997350,14980,14980,14980,14980,0
20240404,173400,14356997350,14980,14980,14980,14980,0
20240404,173300,14356997350,14980,14980,14980,14980,0
20240404,173200,14356997350,14980,14980,14980,14980,0
20240404,173100,14356997350,14980,14980,14980,14980,8691
20240404,173000,14356997350,14980,14980,14980,14980,0
20240404,172900,14356997350,14980,14980,14980,14980,0
20240404,172800,14356997350,14980,14980,14980,14980,0
20240404,172700,14356997350,14980,14980,14980,14980,0
20240404,172600,14356997350,14980,14980,14980,14980,0
20240404,172500,14356997350,14980,14980,14980,14980,0
20240404,172400,14356997350,14980,14980,14980,14980,0
20240404,172300,14356997350,14980,14980,14980,14980,0
20240404,172200,14356997350,14980,14980,14980,14980,0
20240404,172100,14356997350,14980,14980,14980,14980,0
20240404,172000,14356997350,14980,14980,14980,14980,0
20240404,171900,14356997350,14980,14980,14980,14980,0
20240404,171800,14356997350,14980,14980,14980,14980,0
20240404,171700,14356997350,14980,14980,14980,14980,0
20240404,171600,14356997350,14980,14980,14980,14980,0
20240404,171500,14356997350,14980,14980,14980,14980,0
20240404,171400,14356997350,14980,14980,14980,14980,0
20240404,171300,14356997350,14980,14980,14980,14980,0
20240404,171200,14356997350,14980,14980,14980,14980,0
20240404,171100,14356997350,14980,14980,14980,14980,0
20240404,171000,14356997350,14980,14980,14980,14980,0
20240404,170900,14356997350,14980,14980,14980,14980,0
20240404,170800,14356997350,14980,14980,14980,14980,0
20240404,170700,14356997350,14980,14980,14980,14980,0
20240404,170600,14356997350,14980,14980,14980,14980,0
20240404,170500,14356997350,14980,14980,14980,14980,0
20240404,170400,14356997350,14980,14980,14980,14980,0
20240404,170300,14356997350,14980,14980,14980,14980,0
20240404,170200,14356997350,14980,14980,14980,14980,0
20240404,170100,14356997350,14980,14980,14980,14980,8691
20240404,170000,14356997350,14980,14980,14980,14980,0
20240404,165900,14356997350,14980,14980,14980,14980,0
20240404,165800,14356997350,14980,14980,14980,14980,0
20240404,165700,14356997350,14980,14980,14980,14980,0
20240404,165600,14356997350,14980,14980,14980,14980,0
20240404,165500,14356997350,14980,14980,14980,14980,0
20240404,165400,14356997350,14980,14980,14980,14980,0
20240404,165300,14356997350,14980,14980,14980,14980,0
20240404,165200,14356997350,14980,14980,14980,14980,0
20240404,165100,14356997350,14980,14980,14980,14980,0
20240404,165000,14356997350,14980,14980,14980,14980,0
20240404,164900,14356997350,14980,14980,14980,14980,0
20240404,164800,14356997350,14980,14980,14980,14980,0
20240404,164700,14356997350,14980,14980,14980,14980,0
20240404,164600,14356997350,14980,14980,14980,14980,0
20240404,164500,14356997350,14980,14980,14980,14980,0
20240404,164400,14356997350,14980,14980,14980,14980,0
20240404,164300,14356997350,14980,14980,14980,14980,0
20240404,164200,14356997350,14980,14980,14980,14980,0
20240404,164100,14356997350,14980,14980,14980,14980,0
20240404,164000,14356997350,14980,14980,14980,14980,0
20240404,163900,14356997350,14980,14980,14980,14980,0
20240404,163800,14356997350,14980,14980,14980,14980,0
20240404,163700,14356997350,14980,14980,14980,14980,0
20240404,163600,14356997350,14980,14980,14980,14980,0
20240404,163500,14356997350,14980,14980,14980,14980,0
20240404,163400,14356997350,14980,14980,14980,14980,0
20240404,163300,14356997350,14980,14980,14980,14980,0
20240404,163200,14356997350,14980,14980,14980,14980,0
20240404,163100,14356997350,14980,14980,14980,14980,8691
20240404,163000,14356997350,14980,14980,14980,14980,0
20240404,162900,14356997350,14980,14980,14980,14980,0
20240404,162800,14356997350,14980,14980,14980,14980,0
20240404,162700,14356997350,14980,14980,14980,14980,0
20240404,162600,14356997350,14980,14980,14980,14980,0
20240404,162500,14356997350,14980,14980,14980,14980,0
20240404,162400,14356997350,14980,14980,14980,14980,0
20240404,162300,14356997350,14980,14980,14980,14980,0
20240404,162200,14356997350,14980,14980,14980,14980,0
20240404,162100,14356997350,14980,14980,14980,14980,0
20240404,162000,14356997350,14980,14980,14980,14980,0
20240404,161900,14356997350,14980,14980,14980,14980,0
20240404,161800,14356997350,14980,14980,14980,14980,0
20240404,161700,14356997350,14980,14980,14980,14980,0
20240404,161600,14356997350,14980,14980,14980,14980,0
20240404,161500,14356997350,14980,14980,14980,14980,0
20240404,161400,14356997350,14980,14980,14980,14980,0
20240404,161300,14356997350,14980,14980,14980,14980,0
20240404,161200,14356997350,14980,14980,14980,14980,0
20240404,161100,14356997350,14980,14980,14980,14980,0
20240404,161000,14356997350,14980,14980,14980,14980,0
20240404,160900,14356997350,14980,14980,14980,14980,0
20240404,160800,14356997350,14980,14980,14980,14980,0
20240404,160700,14356997350,14980,14980,14980,14980,0
20240404,160600,14356997350,14980,14980,14980,14980,0
20240404,160500,14356997350,14980,14980,14980,14980,0
20240404,160400,14356997350,14980,14980,14980,14980,0
20240404,160300,14356997350,14980,14980,14980,14980,0
20240404,160200,14356997350,14980,14980,14980,14980,0
20240404,160100,14356997350,14980,14980,14980,14980,8691
20240404,160000,14356997350,14980,14980,14980,14980,0
20240404,155900,14356997350,14980,14980,14980,14980,0
20240404,155800,14356997350,14980,14980,14980,14980,0
20240404,155700,14356997350,14980,14980,14980,14980,0
20240404,155600,14356997350,14980,14980,14980,14980,0
20240404,155500,14356997350,14980,14980,14980,14980,0
20240404,155400,14356997350,14980,14980,14980,14980,0
20240404,155300,14356997350,14980,14980,14980,14980,0
20240404,155200,14356997350,14980,14980,14980,14980,0
20240404,155100,14356997350,14980,14980,14980,14980,0
20240404,155000,14356997350,14980,14980,14980,14980,0
20240404,154900,14356997350,14980,14980,14980,14980,0
20240404,154800,14356997350,14980,14980,14980,14980,0
20240404,154700,14356997350,14980,14980,14980,14980,0
20240404,154600,14356997350,14980,14980,14980,14980,0
20240404,154500,14356997350,14980,14980,14980,14980,0
20240404,154400,14356997350,14980,14980,14980,14980,0
20240404,154300,14356997350,14980,14980,14980,14980,0
20240404,154200,14356997350,14980,14980,14980,14980,0
20240404,154100,14356997350,14980,14980,14980,14980,0
20240404,154000,14356997350,14980,14980,14980,14980,0
20240404,153900,14356997350,14980,14980,14980,14980,0
20240404,153800,14356997350,14980,14980,14980,14980,0
20240404,153700,14356997350,14980,14980,14980,14980,0
20240404,153600,14356997350,14980,14980,14980,14980,0
20240404,153500,14356997350,14980,14980,14980,14980,0
20240404,153400,14356997350,14980,14980,14980,14980,0
20240404,153300,14356997350,14980,14980,14980,14980,0
20240404,153200,14356997350,14980,14980,14980,14980,0
20240404,153100,14356997350,14980,14980,14980,14980,8691
20240404,153000,14356997350,14980,14980,14980,14980,8691
20240404,152900,14226806170,14980,14980,14980,14980,0
20240404,152800,14226806170,14980,14980,14980,14980,0
20240404,152700,14226806170,14980,14980,14980,14980,0
20240404,152600,14226806170,14980,14980,14980,14980,0
20240404,152500,14226806170,14980,14980,14980,14980,0
20240404,152400,14226806170,14980,14980,14980,14980,0
20240404,152300,14226806170,14980,14980,14980,14980,0
20240404,152200,14226806170,14980,14980,14980,14980,0
20240404,152100,14226806170,14980,14980,14980,14980,0
20240404,152000,14226806170,14980,14980,14980,14980,0
20240404,151900,14226806170,14980,14990,14990,14950,1189
20240404,151800,14209006880,14980,15000,15000,14970,421
20240404,151700,14202696950,15000,14990,15000,14970,1761
20240404,151600,14176295380,14990,14990,14990,14970,2514
20240404,151500,14138637220,14990,14980,14990,14950,980
20240404,151400,14123971550,14980,14980,14990,14970,1051
20240404,151300,14108232520,14990,14990,14990,14970,835
20240404,151200,14095723480,14980,14990,14990,14970,506
20240404,151100,14088143660,14990,14970,14990,14960,1433
20240404,151000,14066672890,14970,15000,15000,14970,1321
20240404,150900,14046874000,15000,14990,15000,14970,1431
20240404,150800,14025435140,14990,14960,14990,14960,901
20240404,150700,14011939330,14980,14960,14980,14950,2275
20240404,150600,13977897530,14950,14970,14970,14950,717
20240404,150500,13967170750,14980,14950,14980,14950,969
20240404,150400,13952662540,14970,14970,14980,14940,2806
20240404,150300,13910674840,14970,14950,14970,14940,1008
20240404,150200,13895604630,14950,14930,14980,14930,1075
20240404,150100,13879530650,14920,14900,14930,14900,2415
20240404,150000,13843521740,14910,14900,14920,14900,1436
20240404,145900,13822114040,14900,14910,14920,14900,2246
20240404,145800,13788621160,14900,14910,14930,14890,1986
20240404,145700,13759017880,14920,14890,14930,14880,2047
20240404,145600,13728519370,14880,14900,14900,14880,2703
20240404,145500,13688268690,14900,14900,14940,14890,4272
20240404,145400,13624544820,14910,14910,14920,14890,2601
20240404,145300,13585783940,14910,14930,14930,14900,2449
20240404,145200,13549265820,14920,14920,14970,14910,1555
20240404,145100,13526049040,14920,14930,14940,14910,1333
20240404,145000,13506156030,14940,14910,14940,14900,1048
20240404,144900,13490508500,14910,14970,14980,14900,27483
20240404,144800,13080836390,14930,14990,15000,14930,6336
20240404,144700,12986114720,14990,14980,15020,14950,6786
20240404,144600,12884546730,14980,14980,15030,14970,1585
20240404,144500,12860792590,14990,15010,15030,14970,2029
20240404,144400,12830380950,15010,15000,15010,14980,1071
20240404,144300,12814318470,14990,14980,15000,14980,1368
20240404,144200,12793806630,14990,14980,15000,14980,1781
20240404,144100,12767097200,14980,15000,15000,14960,4122
20240404,144000,12705357000,14990,14990,15000,14990,2018
20240404,143900,12675093450,14990,15000,15000,14990,26072
20240404,143800,12284017600,15000,15000,15000,14980,12048
20240404,143700,12103305110,15000,14990,15000,14980,2553
20240404,143600,12065024010,15000,14990,15000,14980,1909
20240404,143500,12036400030,14990,14990,15000,14980,1521
20240404,143400,12013603340,14990,14980,14990,14970,2027
20240404,143300,11983232690,14980,14990,15000,14970,2664
20240404,143200,11943315090,15000,14990,15000,14980,2546
20240404,143100,11905144480,15000,14990,15000,14980,1810
20240404,143000,11878001450,15000,15030,15040,14980,5431
20240404,142900,11796547890,15030,15000,15040,14990,19749
20240404,142800,11500089680,15000,14990,15000,14980,2221
20240404,142700,11466797190,14990,15010,15030,14990,2765
20240404,142600,11425298360,15020,15020,15030,15000,1201
20240404,142500,11407260550,15020,15010,15030,15000,3153
20240404,142400,11359943130,15020,15030,15040,15000,2965
20240404,142300,11315403390,15020,15040,15040,15020,1142
20240404,142200,11298237530,15030,15030,15040,15020,1109
20240404,142100,11281569890,15030,15040,15040,15020,904
20240404,142000,11267979410,15040,15030,15050,15010,781
20240404,141900,11256239990,15030,15040,15040,15020,1455
20240404,141800,11234368320,15040,15040,15040,15000,1658
20240404,141700,11209462250,15020,15030,15040,15020,3409
20240404,141600,11158247120,15030,15030,15040,15020,3266
20240404,141500,11109159290,15030,15030,15030,15020,1319
20240404,141400,11089337730,15030,15020,15030,15010,2051
20240404,141300,11058520520,15020,15020,15030,15010,966
20240404,141200,11044007650,15030,15010,15030,15010,931
20240404,141100,11030014980,15000,15030,15030,15000,3717
20240404,141000,10974204530,15030,15040,15050,15020,1259
20240404,140900,10955268570,15040,15030,15040,15030,562
20240404,140800,10946817520,15040,15040,15050,15020,1189
20240404,140700,10928939300,15040,15040,15040,15020,612
20240404,140600,10919740090,15030,15030,15050,15030,2207
20240404,140500,10886547640,15020,15050,15050,15020,1487
20240404,140400,10864175250,15050,15050,15050,15030,1004
20240404,140300,10849070250,15050,15050,15050,15030,493
20240404,140200,10841652730,15040,15030,15050,15030,1728
20240404,140100,10815659280,15040,15010,15040,15000,1183
20240404,140000,10797891320,15010,15030,15040,15010,1177
20240404,135900,10780202310,15030,15030,15040,15010,1001
20240404,135800,10765155160,15030,15030,15040,15020,1589
20240404,135700,10741275260,15030,15030,15040,15000,1582
20240404,135600,10717518600,15040,15040,15040,15030,736
20240404,135500,10706450570,15030,15040,15040,15010,3166
20240404,135400,10658868270,15040,15040,15040,15030,1170
20240404,135300,10641274470,15040,15040,15040,15030,1092
20240404,135200,10624851140,15040,15030,15040,15020,1134
20240404,135100,10607805850,15030,15040,15040,15020,1655
20240404,135000,10582931650,15040,15030,15040,15020,1378
20240404,134900,10562216860,15030,15040,15040,15020,1387
20240404,134800,10541360720,15040,15030,15050,15020,4813
20240404,134700,10468968120,15030,15040,15040,15030,1326
20240404,134600,10449028570,15040,15030,15040,15020,1240
20240404,134500,10430384430,15030,15010,15040,15010,1189
20240404,134400,10412519150,15020,15010,15020,15000,3082
20240404,134300,10366240250,15020,15020,15020,15000,1913
20240404,134200,10337526620,15020,15020,15020,15010,957
20240404,134100,10323154220,15020,14990,15020,14990,1388
20240404,134000,10302327050,15000,15000,15000,14990,1209
20240404,133900,10284192950,15000,15010,15020,15000,1079
20240404,133800,10267990990,15010,15010,15020,15000,850
20240404,133700,10255232710,15020,15040,15040,15010,1269
20240404,133600,10236168090,15030,15030,15030,15020,1326
20240404,133500,10216239690,15030,15020,15030,15020,618
20240404,133400,10206953600,15000,15050,15050,15000,2441
20240404,133300,10170308590,15050,15060,15060,15000,2439
20240404,133200,10133647490,15020,15070,15070,15010,1868
20240404,133100,10105539660,15070,15070,15080,15060,1755
20240404,133000,10079091470,15070,15080,15080,15060,1935
20240404,132900,10049927070,15080,15080,15080,15060,976
20240404,132800,10035211080,15080,15080,15080,15060,939
20240404,132700,10021056090,15090,15090,15100,15070,2192
20240404,132600,9987977400,15100,15090,15100,15080,1923
20240404,132500,9958950290,15090,15090,15100,15080,2209
20240404,132400,9925610580,15100,15100,15100,15090,677
20240404,132300,9915389940,15100,15100,15100,15090,985
20240404,132200,9900516970,15100,15100,15100,15080,2366
20240404,132100,9864791650,15090,15100,15100,15090,923
20240404,132000,9850855970,15100,15090,15100,15080,707
20240404,131900,9840185700,15090,15090,15090,15080,684
20240404,131800,9829864220,15090,15090,15090,15080,1907
20240404,131700,9801091740,15090,15070,15090,15060,13534
20240404,131600,9597061470,15070,15070,15070,15050,2471
20240404,131500,9559847570,15070,15060,15070,15060,1380
20240404,131400,9539052990,15070,15050,15070,15050,1809
20240404,131300,9511815640,15050,15040,15050,15040,1307
20240404,131200,9492148060,15040,15030,15040,15020,909
20240404,131100,9478485300,15030,15040,15050,15020,871
20240404,131000,9465392950,15040,15030,15040,15030,1044
20240404,130900,9449693840,15020,15020,15030,15020,518
20240404,130800,9441909380,15030,15030,15040,15020,1306
20240404,130700,9422281300,15020,15050,15050,15020,436
20240404,130600,9415726190,15030,15050,15050,15030,539
20240404,130500,9407617950,15050,15050,15050,15050,777
20240404,130400,9395924100,15050,15050,15050,15040,563
20240404,130300,9387451250,15050,15040,15050,15030,1011
20240404,130200,9372237680,15040,15040,15050,15030,850
20240404,130100,9359451020,15040,15040,15040,15030,607
20240404,130000,9350321840,15040,15040,15040,15030,934
20240404,125900,9336274510,15040,15040,15040,15030,369
20240404,125800,9330724760,15040,15030,15040,15020,949
20240404,125700,9316455160,15030,15020,15030,15020,637
20240404,125600,9306882570,15020,15020,15020,15020,428
20240404,125500,9300454010,15030,15020,15040,15020,700
20240404,125400,9289937010,15030,15020,15040,15020,1016
20240404,125300,9274667640,15020,15030,15030,15010,497
20240404,125200,9267200000,15030,15000,15030,15000,374
20240404,125100,9261581190,15010,15030,15030,14990,1241
20240404,125000,9242948710,15030,15010,15030,15010,485
20240404,124900,9235662520,15010,15020,15040,15010,306
20240404,124800,9231063940,15030,15020,15030,15010,930
20240404,124700,9217087450,15020,15010,15020,15000,485
20240404,124600,9209807120,15020,15000,15030,15000,1205
20240404,124500,9191726300,15000,15010,15020,14970,1041
20240404,124400,9176123020,15020,15000,15020,14990,1324
20240404,124300,9156246190,15010,15000,15010,14990,1192
20240404,124200,9138366270,15000,15030,15030,14990,908
20240404,124100,9124740920,15030,15020,15030,15020,1241
20240404,124000,9106096970,15020,15020,15020,14990,1572
20240404,123900,9082516440,15020,15030,15030,15010,934
20240404,123800,9068485420,15020,15010,15030,15010,1975
20240404,123700,9038824590,15010,15010,15020,15000,921
20240404,123600,9025003500,15010,15010,15030,15010,1733
20240404,123500,8998975500,15010,15020,15020,15000,558
20240404,123400,8990599710,15020,15010,15020,15000,1448
20240404,123300,8968865870,15020,15000,15040,15000,1162
20240404,123200,8951422190,15000,15000,15000,14990,822
20240404,123100,8939092630,14990,15000,15000,14980,1466
20240404,123000,8917116940,14990,15020,15050,14990,2052
20240404,122900,8886320520,15020,15050,15050,15010,1230
20240404,122800,8867840460,15050,15050,15060,15040,1095
20240404,122700,8851360140,15050,15050,15060,15000,2136
20240404,122600,8819280950,15060,15050,15060,15030,498
20240404,122500,8811784470,15050,15060,15060,15040,1398
20240404,122400,8790737820,15050,15060,15060,15040,414
20240404,122300,8784505800,15050,15060,15060,15050,598
20240404,122200,8775503120,15050,15060,15060,15050,597
20240404,122100,8766512820,15060,15060,15060,15050,520
20240404,122000,8758683770,15060,15050,15060,15040,1138
20240404,121900,8741550840,15060,15060,15060,15050,923
20240404,121800,8727653730,15050,15050,15060,15050,694
20240404,121700,8717203660,15050,15040,15050,15040,403
20240404,121600,8711139540,15040,15040,15050,15010,1320
20240404,121500,8691290800,15050,15030,15050,15030,878
20240404,121400,8678088740,15010,15050,15050,15010,458
20240404,121300,8671203960,15050,15050,15060,15030,757
20240404,121200,8659812110,15060,15060,15070,15050,2590
20240404,121100,8620806750,15060,15050,15060,15030,580
20240404,121000,8612078190,15040,15030,15060,15020,2282
20240404,120900,8577760670,15030,15030,15030,15020,684
20240404,120800,8567481730,15030,15030,15030,15010,562
20240404,120700,8559037240,15030,15030,15030,14990,790
20240404,120600,8547181070,15030,15030,15050,15010,1434
20240404,120500,8525626500,15020,15030,15030,15000,1834
20240404,120400,8498102700,15020,15040,15040,15000,2771
20240404,120300,8456494070,15040,15050,15050,15030,390
20240404,120200,8450626150,15050,15030,15050,15030,737
20240404,120100,8439541430,15050,15040,15060,15020,1487
20240404,120000,8417172440,15040,15060,15070,15040,823
20240404,115900,8404780780,15060,15080,15080,15060,1913
20240404,115800,8375949760,15080,15070,15080,15050,2606
20240404,115700,8336700290,15070,15080,15080,15010,8935
20240404,115600,8202462370,15080,15080,15080,15060,2652
20240404,115500,8162500590,15080,15100,15100,15070,1840
20240404,115400,8134748050,15100,15100,15100,15090,1680
20240404,115300,8109387950,15100,15090,15120,15090,965
20240404,115200,8094810100,15100,15120,15120,15090,3443
20240404,115100,8042802430,15120,15120,15120,15110,2340
20240404,115000,8007438570,15120,15140,15140,15110,1345
20240404,114900,7987083920,15140,15130,15140,15120,1462
20240404,114800,7964965370,15120,15130,15140,15120,928
20240404,114700,7950925740,15130,15140,15150,15120,3347
20240404,114600,7900265160,15140,15130,15140,15110,2362
20240404,114500,7864542810,15130,15150,15160,15110,3563
20240404,114400,7810601480,15150,15160,15160,15150,1033
20240404,114300,7794945970,15160,15170,15170,15140,2228
20240404,114200,7761180830,15160,15160,15170,15150,1992
20240404,114100,7730981620,15170,15180,15180,15160,1959
20240404,114000,7701254550,15180,15170,15180,15160,2983
20240404,113900,7656005400,15160,15160,15170,15150,3195
20240404,113800,7607555570,15160,15160,15160,15150,1367
20240404,113700,7586833120,15160,15150,15160,15140,4595
20240404,113600,7517214900,15150,15140,15150,15120,2097
20240404,113500,7485468510,15140,15140,15150,15110,3538
20240404,113400,7431949880,15150,15140,15150,15130,4257
20240404,113300,7367497580,15140,15130,15150,15120,7160
20240404,113200,7259129290,15130,15100,15130,15100,12134
20240404,113100,7075792470,15100,15100,15100,15090,992
20240404,113000,7060813640,15100,15090,15100,15080,2168
20240404,112900,7028106260,15090,15090,15090,15090,1278
20240404,112800,7008821240,15090,15090,15090,15070,1881
20240404,112700,6980444970,15080,15070,15080,15070,1871
20240404,112600,6952237470,15070,15070,15080,15060,2925
20240404,112500,6908153600,15070,15080,15080,15060,873
20240404,112400,6894992750,15080,15080,15090,15060,1422
20240404,112300,6873539800,15080,15060,15080,15060,3313
20240404,112200,6823606680,15070,15070,15080,15060,1179
20240404,112100,6805839540,15080,15080,15080,15070,1497
20240404,112000,6783265390,15080,15070,15080,15070,1255
20240404,111900,6764345770,15070,15070,15070,15060,1084
20240404,111800,6748012450,15070,15070,15070,15060,1530
20240404,111700,6724958120,15070,15050,15070,15050,2755
20240404,111600,6683455900,15050,15060,15070,15010,3914
20240404,111500,6624607190,15060,15060,15060,15060,817
20240404,111400,6612303170,15060,15070,15070,15060,1714
20240404,111300,6586482020,15070,15070,15070,15060,1759
20240404,111200,6559975070,15070,15070,15070,15050,1695
20240404,111100,6534434790,15070,15070,15080,15050,4861
20240404,111000,6461236910,15070,15080,15080,15060,1391
20240404,110900,6440263750,15080,15070,15090,15070,1227
20240404,110800,6421758390,15080,15080,15080,15060,1895
20240404,110700,6393188500,15080,15070,15080,15070,1730
20240404,110600,6367101110,15080,15070,15080,15070,2677
20240404,110500,6326748550,15070,15050,15070,15050,4280
20240404,110400,6262279340,15050,15010,15050,15000,6148
20240404,110300,6169869000,15000,15010,15010,15000,880
20240404,110200,6156660480,15010,15020,15020,15010,781
20240404,110100,6144931160,15000,15030,15030,15000,2155
20240404,110000,6112585410,15030,15050,15050,15000,3138
20240404,105900,6065466570,15030,15050,15060,15030,4724
20240404,105800,5994362890,15060,15060,15070,15050,2428
20240404,105700,5957795150,15060,15050,15060,15040,2229
20240404,105600,5924255980,15050,15040,15050,15020,3669
20240404,105500,5869079660,15040,15040,15050,15030,4214
20240404,105400,5805679850,15040,15020,15040,15010,3331
20240404,105300,5755619460,15020,15010,15020,15000,2959
20240404,105200,5711208020,15010,15010,15010,15000,1029
20240404,105100,5695765440,15000,15000,15010,14990,3933
20240404,105000,5636770200,15000,14980,15000,14970,7055
20240404,104900,5531004180,14980,14970,14980,14960,1618
20240404,104800,5506780350,14960,14960,14970,14950,1239
20240404,104700,5488245320,14960,14950,14970,14940,1514
20240404,104600,5465606780,14950,14940,14960,14930,417
20240404,104500,5459373630,14950,14980,14980,14930,1426
20240404,104400,5438051040,14970,14960,14980,14930,3518
20240404,104300,5385441230,14970,14990,15000,14960,944
20240404,104200,5371299210,14990,15000,15000,14970,3802
20240404,104100,5314311110,15000,15000,15000,14990,4596
20240404,104000,5245394430,15000,15000,15000,14990,2800
20240404,103900,5203396030,15000,14990,15000,14990,2251
20240404,103800,5169641010,14990,14990,14990,14980,6133
20240404,103700,5077723300,14990,14960,14990,14960,8461
20240404,103600,4951030610,14970,14970,14970,14960,516
20240404,103500,4943307160,14960,14950,14960,14940,4808
20240404,103400,4871412510,14950,14940,14950,14930,1353
20240404,103300,4851188780,14940,14940,14950,14930,997
20240404,103200,4836288770,14940,14940,14950,14940,2780
20240404,103100,4794749000,14930,14940,14940,14920,7310
20240404,103000,4685548770,14940,14910,14940,14910,5292
20240404,102900,4606584500,14910,14910,14910,14900,658
20240404,102800,4596773730,14910,14910,14910,14900,1633
20240404,102700,4572433680,14910,14920,14920,14910,1719
20240404,102600,4546800920,14920,14930,14930,14910,726
20240404,102500,4535967860,14920,14940,14940,14920,708
20240404,102400,4525396760,14940,14940,14950,14920,2645
20240404,102300,4485907530,14940,14940,14940,14930,947
20240404,102200,4471764000,14940,14930,14940,14930,1874
20240404,102100,4443779130,14930,14920,14930,14920,1003
20240404,102000,4428805570,14920,14910,14930,14910,1927
20240404,101900,4400054630,14920,14930,14930,14910,2302
20240404,101800,4365705980,14930,14930,14940,14920,2902
20240404,101700,4322378980,14930,14920,14930,14920,571
20240404,101600,4313856730,14920,14900,14930,14890,11109
20240404,101500,4148226040,14900,14890,14900,14890,1026
20240404,101400,4132942440,14890,14900,14910,14890,1952
20240404,101300,4103848910,14910,14890,14910,14890,2405
20240404,101200,4067991710,14900,14880,14910,14880,7958
20240404,101100,3949464860,14880,14870,14880,14840,2933
20240404,101000,3905865230,14860,14850,14860,14840,3881
20240404,100900,3848229760,14850,14830,14850,14810,2835
20240404,100800,3806193990,14830,14830,14840,14800,1349
20240404,100700,3786208660,14840,14860,14870,14820,2961
20240404,100600,3742260190,14860,14850,14860,14850,2265
20240404,100500,3708616040,14850,14840,14850,14820,2649
20240404,100400,3669301430,14830,14860,14860,14790,3392
20240404,100300,3619015880,14830,14870,14870,14830,14575
20240404,100200,3402571200,14880,14880,14890,14860,3799
20240404,100100,3346054030,14890,14830,14890,14830,17989
20240404,100000,3078798810,14830,14820,14840,14800,4187
20240404,095900,3016727570,14820,14830,14830,14810,758
20240404,095800,3005489870,14830,14830,14840,14760,1740
20240404,095700,2979728140,14840,14800,14840,14790,3574
20240404,095600,2926752650,14800,14800,14820,14780,2127
20240404,095500,2895270520,14800,14770,14800,14760,2403
20240404,095400,2859764830,14770,14770,14770,14750,598
20240404,095300,2850937670,14770,14780,14780,14760,380
20240404,095200,2845324090,14780,14790,14800,14760,148
20240404,095100,2843138730,14800,14790,14800,14750,3413
20240404,095000,2792773080,14790,14800,14800,14760,495
20240404,094900,2785457570,14770,14770,14800,14760,1319
20240404,094800,2765958770,14760,14760,14800,14750,2950
20240404,094700,2722405130,14760,14750,14760,14720,1504
20240404,094600,2700220800,14750,14740,14750,14720,1174
20240404,094500,2682920120,14730,14760,14770,14730,1009
20240404,094400,2668049540,14760,14750,14760,14730,1134
20240404,094300,2651323510,14760,14760,14770,14760,792
20240404,094200,2639633510,14760,14770,14770,14760,804
20240404,094100,2627764290,14770,14780,14790,14760,851
20240404,094000,2615194400,14790,14800,14800,14780,686
20240404,093900,2605052470,14780,14810,14810,14780,2799
20240404,093800,2563675150,14810,14790,14810,14790,565
20240404,093700,2555312760,14800,14800,14810,14790,1460
20240404,093600,2533709620,14800,14810,14810,14800,119
20240404,093500,2531947430,14790,14830,14840,14790,4313
20240404,093400,2468041000,14830,14820,14830,14820,788
20240404,093300,2456356090,14830,14820,14830,14820,1232
20240404,093200,2438093370,14830,14820,14830,14820,987
20240404,093100,2423458380,14820,14800,14820,14790,1433
20240404,093000,2402249090,14800,14800,14800,14780,1892
20240404,092900,2374266770,14800,14790,14840,14790,3793
20240404,092800,2318085070,14780,14780,14790,14760,1787
20240404,092700,2291664000,14780,14720,14780,14720,7675
20240404,092600,2178419790,14720,14740,14740,14710,388
20240404,092500,2172709580,14720,14720,14740,14720,1293
20240404,092400,2153666910,14720,14720,14730,14700,2780
20240404,092300,2112769910,14730,14710,14730,14710,247
20240404,092200,2109133710,14720,14750,14760,14720,1881
20240404,092100,2081426140,14750,14760,14760,14750,2249
20240404,092000,2048247530,14760,14780,14780,14760,926
20240404,091900,2034567150,14770,14750,14790,14740,1658
20240404,091800,2010064840,14750,14750,14780,14640,2839
20240404,091700,1968302400,14750,14640,14750,14630,12067
20240404,091600,1791478880,14640,14640,14650,14610,3196
20240404,091500,1744697380,14630,14630,14650,14610,2737
20240404,091400,1704687120,14630,14620,14650,14600,3331
20240404,091300,1655976070,14620,14590,14620,14590,6075
20240404,091200,1567295770,14600,14620,14630,14590,5656
20240404,091100,1484659290,14620,14640,14650,14590,21414
20240404,091000,1171789390,14630,14660,14670,14630,8305
20240404,090900,1050157930,14660,14690,14700,14660,6474
20240404,090800,955159770,14690,14700,14720,14680,4033
20240404,090700,895886380,14700,14720,14730,14700,2303
20240404,090600,862005370,14720,14720,14740,14700,5386
20240404,090500,782724720,14720,14750,14750,14700,4367
20240404,090400,718317150,14760,14800,14810,14660,13591
20240404,090300,517940400,14800,14820,14850,14800,8073
20240404,090200,398372660,14830,14830,14860,14810,6241
20240404,090100,305913340,14820,14900,14950,14820,10096
20240404,090000,155607340,14890,14940,14950,14890,10368