KissMeData/003850/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,183900,1866044330,11050,11050,11050,11050,1964
20240419,183800,1866044330,11050,11050,11050,11050,0
20240419,183700,1866044330,11050,11050,11050,11050,0
20240419,183600,1866044330,11050,11050,11050,11050,0
20240419,183500,1866044330,11050,11050,11050,11050,0
20240419,183400,1866044330,11050,11050,11050,11050,0
20240419,183300,1866044330,11050,11050,11050,11050,0
20240419,183200,1866044330,11050,11050,11050,11050,0
20240419,183100,1866044330,11050,11050,11050,11050,0
20240419,183000,1866044330,11050,11050,11050,11050,0
20240419,182900,1866044330,11050,11050,11050,11050,0
20240419,182800,1866044330,11050,11050,11050,11050,0
20240419,182700,1866044330,11050,11050,11050,11050,0
20240419,182600,1866044330,11050,11050,11050,11050,0
20240419,182500,1866044330,11050,11050,11050,11050,0
20240419,182400,1866044330,11050,11050,11050,11050,0
20240419,182300,1866044330,11050,11050,11050,11050,0
20240419,182200,1866044330,11050,11050,11050,11050,0
20240419,182100,1866044330,11050,11050,11050,11050,0
20240419,182000,1866044330,11050,11050,11050,11050,0
20240419,181900,1866044330,11050,11050,11050,11050,0
20240419,181800,1866044330,11050,11050,11050,11050,0
20240419,181700,1866044330,11050,11050,11050,11050,0
20240419,181600,1866044330,11050,11050,11050,11050,0
20240419,181500,1866044330,11050,11050,11050,11050,0
20240419,181400,1866044330,11050,11050,11050,11050,0
20240419,181300,1866044330,11050,11050,11050,11050,0
20240419,181200,1866044330,11050,11050,11050,11050,0
20240419,181100,1866044330,11050,11050,11050,11050,0
20240419,181000,1866044330,11050,11050,11050,11050,0
20240419,180900,1866044330,11050,11050,11050,11050,1964
20240419,180800,1866044330,11050,11050,11050,11050,0
20240419,180700,1866044330,11050,11050,11050,11050,0
20240419,180600,1866044330,11050,11050,11050,11050,0
20240419,180500,1866044330,11050,11050,11050,11050,0
20240419,180400,1866044330,11050,11050,11050,11050,0
20240419,180300,1866044330,11050,11050,11050,11050,0
20240419,180200,1866044330,11050,11050,11050,11050,0
20240419,180100,1866044330,11050,11050,11050,11050,0
20240419,180000,1866044330,11050,11050,11050,11050,0
20240419,175900,1866044330,11050,11050,11050,11050,0
20240419,175800,1866044330,11050,11050,11050,11050,0
20240419,175700,1866044330,11050,11050,11050,11050,0
20240419,175600,1866044330,11050,11050,11050,11050,0
20240419,175500,1866044330,11050,11050,11050,11050,0
20240419,175400,1866044330,11050,11050,11050,11050,0
20240419,175300,1866044330,11050,11050,11050,11050,0
20240419,175200,1866044330,11050,11050,11050,11050,0
20240419,175100,1866044330,11050,11050,11050,11050,0
20240419,175000,1866044330,11050,11050,11050,11050,0
20240419,174900,1866044330,11050,11050,11050,11050,0
20240419,174800,1866044330,11050,11050,11050,11050,0
20240419,174700,1866044330,11050,11050,11050,11050,0
20240419,174600,1866044330,11050,11050,11050,11050,0
20240419,174500,1866044330,11050,11050,11050,11050,0
20240419,174400,1866044330,11050,11050,11050,11050,0
20240419,174300,1866044330,11050,11050,11050,11050,0
20240419,174200,1866044330,11050,11050,11050,11050,0
20240419,174100,1866044330,11050,11050,11050,11050,0
20240419,174000,1866044330,11050,11050,11050,11050,0
20240419,173900,1866044330,11050,11050,11050,11050,1964
20240419,173800,1866044330,11050,11050,11050,11050,0
20240419,173700,1866044330,11050,11050,11050,11050,0
20240419,173600,1866044330,11050,11050,11050,11050,0
20240419,173500,1866044330,11050,11050,11050,11050,0
20240419,173400,1866044330,11050,11050,11050,11050,0
20240419,173300,1866044330,11050,11050,11050,11050,0
20240419,173200,1866044330,11050,11050,11050,11050,0
20240419,173100,1866044330,11050,11050,11050,11050,0
20240419,173000,1866044330,11050,11050,11050,11050,0
20240419,172900,1866044330,11050,11050,11050,11050,0
20240419,172800,1866044330,11050,11050,11050,11050,0
20240419,172700,1866044330,11050,11050,11050,11050,0
20240419,172600,1866044330,11050,11050,11050,11050,0
20240419,172500,1866044330,11050,11050,11050,11050,0
20240419,172400,1866044330,11050,11050,11050,11050,0
20240419,172300,1866044330,11050,11050,11050,11050,0
20240419,172200,1866044330,11050,11050,11050,11050,0
20240419,172100,1866044330,11050,11050,11050,11050,0
20240419,172000,1866044330,11050,11050,11050,11050,0
20240419,171900,1866044330,11050,11050,11050,11050,0
20240419,171800,1866044330,11050,11050,11050,11050,0
20240419,171700,1866044330,11050,11050,11050,11050,0
20240419,171600,1866044330,11050,11050,11050,11050,0
20240419,171500,1866044330,11050,11050,11050,11050,0
20240419,171400,1866044330,11050,11050,11050,11050,0
20240419,171300,1866044330,11050,11050,11050,11050,0
20240419,171200,1866044330,11050,11050,11050,11050,0
20240419,171100,1866044330,11050,11050,11050,11050,0
20240419,171000,1866044330,11050,11050,11050,11050,0
20240419,170900,1866044330,11050,11050,11050,11050,1964
20240419,170800,1866044330,11050,11050,11050,11050,0
20240419,170700,1866044330,11050,11050,11050,11050,0
20240419,170600,1866044330,11050,11050,11050,11050,0
20240419,170500,1866044330,11050,11050,11050,11050,0
20240419,170400,1866044330,11050,11050,11050,11050,0
20240419,170300,1866044330,11050,11050,11050,11050,0
20240419,170200,1866044330,11050,11050,11050,11050,0
20240419,170100,1866044330,11050,11050,11050,11050,0
20240419,170000,1866044330,11050,11050,11050,11050,0
20240419,165900,1866044330,11050,11050,11050,11050,0
20240419,165800,1866044330,11050,11050,11050,11050,0
20240419,165700,1866044330,11050,11050,11050,11050,0
20240419,165600,1866044330,11050,11050,11050,11050,0
20240419,165500,1866044330,11050,11050,11050,11050,0
20240419,165400,1866044330,11050,11050,11050,11050,0
20240419,165300,1866044330,11050,11050,11050,11050,0
20240419,165200,1866044330,11050,11050,11050,11050,0
20240419,165100,1866044330,11050,11050,11050,11050,0
20240419,165000,1866044330,11050,11050,11050,11050,0
20240419,164900,1866044330,11050,11050,11050,11050,0
20240419,164800,1866044330,11050,11050,11050,11050,0
20240419,164700,1866044330,11050,11050,11050,11050,0
20240419,164600,1866044330,11050,11050,11050,11050,0
20240419,164500,1866044330,11050,11050,11050,11050,0
20240419,164400,1866044330,11050,11050,11050,11050,0
20240419,164300,1866044330,11050,11050,11050,11050,0
20240419,164200,1866044330,11050,11050,11050,11050,0
20240419,164100,1866044330,11050,11050,11050,11050,0
20240419,164000,1866044330,11050,11050,11050,11050,0
20240419,163900,1866044330,11050,11050,11050,11050,1964
20240419,163800,1866044330,11050,11050,11050,11050,0
20240419,163700,1866044330,11050,11050,11050,11050,0
20240419,163600,1866044330,11050,11050,11050,11050,0
20240419,163500,1866044330,11050,11050,11050,11050,0
20240419,163400,1866044330,11050,11050,11050,11050,0
20240419,163300,1866044330,11050,11050,11050,11050,0
20240419,163200,1866044330,11050,11050,11050,11050,0
20240419,163100,1866044330,11050,11050,11050,11050,0
20240419,163000,1866044330,11050,11050,11050,11050,0
20240419,162900,1866044330,11050,11050,11050,11050,0
20240419,162800,1866044330,11050,11050,11050,11050,0
20240419,162700,1866044330,11050,11050,11050,11050,0
20240419,162600,1866044330,11050,11050,11050,11050,0
20240419,162500,1866044330,11050,11050,11050,11050,0
20240419,162400,1866044330,11050,11050,11050,11050,0
20240419,162300,1866044330,11050,11050,11050,11050,0
20240419,162200,1866044330,11050,11050,11050,11050,0
20240419,162100,1866044330,11050,11050,11050,11050,0
20240419,162000,1866044330,11050,11050,11050,11050,0
20240419,161900,1866044330,11050,11050,11050,11050,0
20240419,161800,1866044330,11050,11050,11050,11050,0
20240419,161700,1866044330,11050,11050,11050,11050,0
20240419,161600,1866044330,11050,11050,11050,11050,0
20240419,161500,1866044330,11050,11050,11050,11050,0
20240419,161400,1866044330,11050,11050,11050,11050,0
20240419,161300,1866044330,11050,11050,11050,11050,0
20240419,161200,1866044330,11050,11050,11050,11050,0
20240419,161100,1866044330,11050,11050,11050,11050,0
20240419,161000,1866044330,11050,11050,11050,11050,0
20240419,160900,1866044330,11050,11050,11050,11050,1964
20240419,160800,1866044330,11050,11050,11050,11050,0
20240419,160700,1866044330,11050,11050,11050,11050,0
20240419,160600,1866044330,11050,11050,11050,11050,0
20240419,160500,1866044330,11050,11050,11050,11050,0
20240419,160400,1866044330,11050,11050,11050,11050,0
20240419,160300,1866044330,11050,11050,11050,11050,0
20240419,160200,1866044330,11050,11050,11050,11050,0
20240419,160100,1866044330,11050,11050,11050,11050,0
20240419,160000,1866044330,11050,11050,11050,11050,0
20240419,155900,1866044330,11050,11050,11050,11050,0
20240419,155800,1866044330,11050,11050,11050,11050,0
20240419,155700,1866044330,11050,11050,11050,11050,0
20240419,155600,1866044330,11050,11050,11050,11050,0
20240419,155500,1866044330,11050,11050,11050,11050,0
20240419,155400,1866044330,11050,11050,11050,11050,0
20240419,155300,1866044330,11050,11050,11050,11050,0
20240419,155200,1866044330,11050,11050,11050,11050,0
20240419,155100,1866044330,11050,11050,11050,11050,0
20240419,155000,1866044330,11050,11050,11050,11050,0
20240419,154900,1866044330,11050,11050,11050,11050,0
20240419,154800,1866044330,11050,11050,11050,11050,0
20240419,154700,1866044330,11050,11050,11050,11050,0
20240419,154600,1866044330,11050,11050,11050,11050,0
20240419,154500,1866044330,11050,11050,11050,11050,0
20240419,154400,1866044330,11050,11050,11050,11050,0
20240419,154300,1866044330,11050,11050,11050,11050,0
20240419,154200,1866044330,11050,11050,11050,11050,0
20240419,154100,1866044330,11050,11050,11050,11050,0
20240419,154000,1866044330,11050,11050,11050,11050,0
20240419,153900,1866044330,11050,11050,11050,11050,1964
20240419,153800,1866044330,11050,11050,11050,11050,0
20240419,153700,1866044330,11050,11050,11050,11050,0
20240419,153600,1866044330,11050,11050,11050,11050,0
20240419,153500,1866044330,11050,11050,11050,11050,0
20240419,153400,1866044330,11050,11050,11050,11050,0
20240419,153300,1866044330,11050,11050,11050,11050,0
20240419,153200,1866044330,11050,11050,11050,11050,0
20240419,153100,1866044330,11050,11050,11050,11050,0
20240419,153000,1866044330,11050,11050,11050,11050,1964
20240419,152900,1844342130,11050,11050,11050,11050,0
20240419,152800,1844342130,11050,11050,11050,11050,0
20240419,152700,1844342130,11050,11050,11050,11050,0
20240419,152600,1844342130,11050,11050,11050,11050,0
20240419,152500,1844342130,11050,11050,11050,11050,0
20240419,152400,1844342130,11050,11050,11050,11050,0
20240419,152300,1844342130,11050,11050,11050,11050,0
20240419,152200,1844342130,11050,11050,11050,11050,0
20240419,152100,1844342130,11050,11050,11050,11050,0
20240419,152000,1844342130,11050,11050,11050,11050,0
20240419,151900,1844342130,11050,11040,11050,11040,105
20240419,151800,1843182880,11050,11040,11050,11040,70
20240419,151700,1842410070,11030,11010,11030,11010,820
20240419,151600,1833366830,11010,11010,11010,11010,43
20240419,151500,1832893400,11010,11020,11020,11010,27
20240419,151400,1832595870,11020,11010,11020,11010,492
20240419,151300,1827176900,11020,11010,11020,11010,5
20240419,151200,1827121840,11020,11010,11020,11010,307
20240419,151100,1823740770,11010,11010,11010,11010,2000
20240419,151000,1801720770,11000,11000,11010,11000,97
20240419,150900,1800653760,11000,11000,11000,11000,157
20240419,150800,1798926760,11010,11000,11010,11000,61
20240419,150700,1798255750,11000,10990,11000,10990,349
20240419,150600,1794417280,11000,11000,11000,11000,735
20240419,150500,1786332280,11000,11010,11010,11000,180
20240419,150400,1784351770,11000,11000,11000,11000,52
20240419,150300,1783779770,11000,11010,11010,11000,44
20240419,150200,1783295760,11010,11000,11010,11000,422
20240419,150100,1778650480,11010,11000,11010,11000,14
20240419,150000,1778496470,11010,11030,11030,11010,164
20240419,145900,1776688610,11010,10990,11010,10990,10085
20240419,145800,1665706760,10990,11000,11000,10990,29
20240419,145700,1665388040,10990,10990,10990,10990,90
20240419,145600,1664398940,10990,11000,11000,10990,45
20240419,145500,1663904330,10990,10990,10990,10990,106
20240419,145400,1662739390,10990,10990,11000,10990,46
20240419,145300,1662233720,10990,11000,11000,10990,43
20240419,145200,1661761140,10990,10990,11000,10990,82
20240419,145100,1660859660,10990,10990,10990,10990,41
20240419,145000,1660409070,10990,10990,11000,10990,93
20240419,144900,1659386990,11000,11000,11000,11000,53
20240419,144800,1658803990,10990,10990,11000,10990,602
20240419,144700,1652182930,11000,10990,11000,10990,5288
20240419,144600,1594025860,11000,11000,11000,10990,318
20240419,144500,1590528310,10990,11000,11000,10990,69
20240419,144400,1589769970,11000,11000,11000,11000,5366
20240419,144300,1530743970,11000,11020,11020,11000,752
20240419,144200,1522467170,11020,10990,11020,10980,7727
20240419,144100,1437463090,10980,10980,10990,10980,467
20240419,144000,1432335420,10980,10980,10980,10980,35
20240419,143900,1431951120,10980,10980,10980,10980,67
20240419,143800,1431215460,10980,10990,10990,10980,220
20240419,143700,1428797820,10990,11000,11000,10990,137
20240419,143600,1427292090,11000,10990,11010,10990,154
20240419,143500,1425598390,10990,10990,11000,10990,102
20240419,143400,1424477310,10990,10990,11000,10990,94
20240419,143300,1423444030,11000,10990,11000,10990,2895
20240419,143200,1391605470,10990,10980,10990,10980,95
20240419,143100,1390561920,10990,10990,10990,10990,25
20240419,143000,1390287170,11000,11000,11000,10980,1021
20240419,142900,1379069790,11000,10990,11000,10990,135
20240419,142800,1377585320,11000,10990,11000,10990,50
20240419,142700,1377035550,10990,10990,10990,10990,75
20240419,142600,1376211300,10980,10990,10990,10980,217
20240419,142500,1373828160,10990,10990,10990,10990,32
20240419,142400,1373476480,10990,10990,10990,10990,132
20240419,142300,1372025800,10980,10990,10990,10980,218
20240419,142200,1369630020,10990,11000,11000,10990,121
20240419,142100,1368300210,11000,10990,11000,10990,43
20240419,142000,1367827440,10990,10990,10990,10990,65
20240419,141900,1367113090,10990,10990,10990,10990,71
20240419,141800,1366332800,11000,11000,11000,11000,0
20240419,141700,1366332800,11000,10990,11000,10990,179
20240419,141600,1364365280,10990,10990,10990,10990,38
20240419,141500,1363947660,11000,10990,11000,10990,97
20240419,141400,1362881430,10990,10990,10990,10990,54
20240419,141300,1362287970,10990,11010,11010,10990,234
20240419,141200,1359711710,10990,10990,10990,10980,1072
20240419,141100,1347931300,10980,10980,10980,10980,46
20240419,141000,1347426220,10980,10980,10980,10980,59
20240419,140900,1346778400,10980,10980,10980,10980,35
20240419,140800,1346394100,10980,10990,10990,10980,485
20240419,140700,1341064200,11000,11020,11020,11000,1286
20240419,140600,1326914680,11010,11010,11010,11010,53
20240419,140500,1326331150,11010,11010,11010,11010,56
20240419,140400,1325714590,11010,11000,11020,11000,92
20240419,140300,1324701950,11000,11000,11000,11000,34
20240419,140200,1324327950,11000,11010,11010,11000,23
20240419,140100,1324074900,11010,11010,11010,11010,77
20240419,140000,1323227130,11010,11010,11020,11010,166
20240419,135900,1321398330,11010,11010,11010,11010,31
20240419,135800,1321057020,11010,11010,11010,11010,37
20240419,135700,1320649650,11010,11020,11020,11010,1741
20240419,135600,1301478150,11030,11020,11030,11020,101
20240419,135500,1300364490,11020,11020,11020,11020,59
20240419,135400,1299714310,11040,11020,11040,11020,103
20240419,135300,1298577430,11020,11020,11020,11020,52
20240419,135200,1298004390,11030,11030,11040,11030,64
20240419,135100,1297298410,11030,11030,11030,11030,66
20240419,135000,1296570430,11030,11030,11030,11030,76
20240419,134900,1295732150,11030,11040,11040,11030,44
20240419,134800,1295246730,11030,11030,11030,11030,111
20240419,134700,1294022400,11030,11030,11030,11030,0
20240419,134600,1294022400,11030,11030,11030,11030,53
20240419,134500,1293437810,11030,11030,11030,11030,92
20240419,134400,1292423050,11030,11030,11030,11030,49
20240419,134300,1291882580,11030,11030,11030,11030,815
20240419,134200,1282893130,11030,11030,11030,11030,0
20240419,134100,1282893130,11030,11040,11040,11030,379
20240419,134000,1278710600,11040,11040,11040,11040,65
20240419,133900,1277993000,11040,11040,11040,11040,54
20240419,133800,1277396840,11040,11040,11040,11040,121
20240419,133700,1276061000,11050,11050,11050,11050,8
20240419,133600,1275972600,11040,11030,11040,11030,397
20240419,133500,1271590170,11040,11030,11040,11030,18
20240419,133400,1271391500,11030,11030,11030,11030,109
20240419,133300,1270189230,11030,11030,11030,11030,51
20240419,133200,1269626700,11030,11030,11030,11030,33
20240419,133100,1269262710,11030,11030,11030,11030,104
20240419,133000,1268115590,11040,11040,11040,11040,0
20240419,132900,1268115590,11040,11040,11040,11030,113
20240419,132800,1266868300,11050,11040,11050,11040,37
20240419,132700,1266459660,11040,11040,11040,11040,41
20240419,132600,1266007020,11050,11040,11050,11040,64
20240419,132500,1265300040,11050,11050,11050,11050,21
20240419,132400,1265067990,11050,11060,11060,11050,574
20240419,132300,1258724840,11050,11050,11050,11050,0
20240419,132200,1258724840,11050,11070,11070,11050,79
20240419,132100,1257850600,11070,11070,11070,11070,23
20240419,132000,1257595990,11070,11060,11070,11060,603
20240419,131900,1250925550,11030,11040,11050,11030,387
20240419,131800,1246649640,11030,11030,11030,11030,1
20240419,131700,1246638610,11020,11040,11040,11020,371
20240419,131600,1242544910,11030,11010,11030,10980,2377
20240419,131500,1216403960,11010,11010,11010,11000,124
20240419,131400,1215038970,11010,11010,11010,11010,142
20240419,131300,1213475550,11020,11030,11030,11020,76
20240419,131200,1212637910,11040,11040,11040,11040,0
20240419,131100,1212637910,11040,11050,11050,11040,209
20240419,131000,1210328550,11060,11060,11060,11060,204
20240419,130900,1208072310,11060,11060,11060,11060,0
20240419,130800,1208072310,11060,11060,11060,11060,85
20240419,130700,1207132210,11070,11070,11070,11070,449
20240419,130600,1202161780,11070,11080,11080,11070,185
20240419,130500,1200112840,11070,11070,11070,11070,56
20240419,130400,1199492920,11070,11070,11070,11070,48
20240419,130300,1198961560,11070,11070,11070,11070,435
20240419,130200,1194146110,11070,11060,11070,11060,170
20240419,130100,1192264550,11060,11060,11060,11060,169
20240419,130000,1190395410,11040,11050,11050,11040,76
20240419,125900,1189555650,11050,11050,11050,11050,45
20240419,125800,1189058400,11050,11050,11060,11050,89
20240419,125700,1188074920,11040,11040,11040,11040,5
20240419,125600,1188019720,11050,11040,11050,11040,248
20240419,125500,1185281350,11040,11050,11050,11040,36
20240419,125400,1184883600,11050,11040,11050,11040,148
20240419,125300,1183248230,11050,11050,11060,11050,85
20240419,125200,1182308850,11060,11060,11070,11050,118
20240419,125100,1181004340,11060,11060,11060,11050,56
20240419,125000,1180385210,11060,11060,11060,11060,380
20240419,124900,1176182410,11060,11060,11070,11060,152
20240419,124800,1174501090,11060,11030,11060,11030,417
20240419,124700,1169895390,11030,11030,11030,11030,35
20240419,124600,1169509340,11030,11030,11030,11030,25
20240419,124500,1169233590,11020,11020,11040,11020,277
20240419,124400,1166178850,11020,11020,11020,11020,73
20240419,124300,1165374390,11030,11030,11030,11030,175
20240419,124200,1163444140,11030,11030,11030,11030,97
20240419,124100,1162374230,11040,11030,11040,11030,32
20240419,124000,1162021190,11040,11050,11050,11040,282
20240419,123900,1158906910,11050,11060,11060,11050,411
20240419,123800,1154365290,11050,11050,11060,11050,55
20240419,123700,1153757490,11060,11050,11060,11050,60
20240419,123600,1153094270,11050,11050,11060,11050,155
20240419,123500,1151381320,11060,11040,11060,11040,125
20240419,123400,1150000010,11040,11050,11050,11040,186
20240419,123300,1147946520,11060,11060,11060,11060,10
20240419,123200,1147835920,11060,11060,11060,11060,162
20240419,123100,1146044200,11060,11060,11060,11060,111
20240419,123000,1144816540,11130,11060,11130,11060,41
20240419,122900,1144363010,11050,11040,11050,11040,140
20240419,122800,1142816730,11040,11040,11040,11040,3
20240419,122700,1142783610,11050,11050,11050,11050,322
20240419,122600,1139225510,11040,11040,11040,11040,0
20240419,122500,1139225510,11040,11020,11040,11020,382
20240419,122400,1135009710,11010,11030,11030,11010,88
20240419,122300,1134039960,11040,11030,11040,11030,59
20240419,122200,1133389100,11030,11030,11030,11030,116
20240419,122100,1132109620,11030,11030,11030,11030,77
20240419,122000,1131260310,11020,11020,11030,11020,94
20240419,121900,1130224310,11020,11010,11020,11000,130
20240419,121800,1128791970,11020,11020,11020,11020,101
20240419,121700,1127678950,11010,11020,11020,11010,72
20240419,121600,1126886020,11020,11010,11020,11000,523
20240419,121500,1121123780,11010,11010,11010,11010,301
20240419,121400,1117809770,11020,11020,11020,11020,18
20240419,121300,1117611410,11020,11020,11020,11020,179
20240419,121200,1115638830,11030,11020,11030,11020,42
20240419,121100,1115175820,11020,11020,11030,11020,495
20240419,121000,1109720910,11010,11010,11010,11010,97
20240419,120900,1108652940,11020,11010,11020,11010,14
20240419,120800,1108498700,11010,11140,11140,11010,2658
20240419,120700,1079166400,11140,11020,11140,11020,259
20240419,120600,1076307620,11020,11010,11020,11010,55
20240419,120500,1075701550,11010,10990,11010,10990,327
20240419,120400,1072105020,10990,10990,10990,10990,0
20240419,120300,1072105020,10990,10990,10990,10990,64
20240419,120200,1071401660,11000,10990,11000,10990,200
20240419,120100,1069203650,10980,10970,10980,10960,351
20240419,120000,1065351470,10970,10960,10970,10960,84
20240419,115900,1064430240,10960,10970,10970,10960,117
20240419,115800,1063147710,10970,10960,10970,10960,600
20240419,115700,1056571540,10970,10960,10970,10960,42
20240419,115600,1056111190,10970,10970,10970,10970,481
20240419,115500,1050834620,10960,10960,10960,10960,151
20240419,115400,1049179660,10950,10950,10960,10950,171
20240419,115300,1047306160,10960,10950,10960,10950,23
20240419,115200,1047054270,10950,10970,10970,10950,1006
20240419,115100,1036033400,10970,10960,10970,10960,124
20240419,115000,1034674350,10960,10960,10960,10960,56
20240419,114900,1034060590,10960,10960,10960,10960,376
20240419,114800,1029939630,10960,10960,10960,10960,17
20240419,114700,1029753310,10970,10970,10970,10960,128
20240419,114600,1028350120,10960,10960,10960,10960,630
20240419,114500,1021445320,10960,10960,10960,10960,37
20240419,114400,1021039800,10960,10960,10960,10960,178
20240419,114300,1019088920,10960,10960,10960,10960,46
20240419,114200,1018584760,10960,10970,10970,10960,483
20240419,114100,1013290870,10960,10960,10960,10960,149
20240419,114000,1011657830,10970,10940,10970,10940,225
20240419,113900,1009191170,10940,10950,10960,10940,184
20240419,113800,1007175740,10950,10960,10970,10950,321
20240419,113700,1003658090,10970,10970,10970,10970,42
20240419,113600,1003197350,10970,10960,10970,10950,984
20240419,113500,992410660,10960,10970,10970,10960,369
20240419,113400,988363100,10980,10980,10980,10980,537
20240419,113300,982466840,10980,11010,11010,10980,2773
20240419,113200,951973510,11010,11010,11010,11000,74
20240419,113100,951159250,11010,11000,11010,11000,165
20240419,113000,949343150,11010,11000,11010,11000,79
20240419,112900,948474030,11010,11010,11010,11000,128
20240419,112800,947065820,11010,11010,11010,11010,3
20240419,112700,947032790,11020,11010,11020,11010,181
20240419,112600,945039710,11030,11020,11030,11020,49
20240419,112500,944499400,11010,11010,11010,11010,4
20240419,112400,944455360,11010,11010,11010,11000,160
20240419,112300,942693930,11000,11000,11010,11000,151
20240419,112200,941032750,11000,11010,11010,11000,160
20240419,112100,939271650,11010,11010,11020,11010,105
20240419,112000,938115590,11010,11010,11020,11010,134
20240419,111900,936640230,11010,11010,11010,11010,4
20240419,111800,936596190,11030,11030,11030,11030,122
20240419,111700,935250530,11030,11010,11030,11010,1268
20240419,111600,921284660,11000,11000,11010,11000,57
20240419,111500,920657580,11000,11010,11010,11000,492
20240419,111400,915241600,11010,11020,11020,11010,343
20240419,111300,911464170,11010,11000,11010,11000,2533
20240419,111200,883580990,11010,11020,11020,11010,444
20240419,111100,878692520,11010,11020,11020,11010,92
20240419,111000,877679390,11020,11020,11020,11020,246
20240419,110900,874968470,11020,11010,11020,11000,425
20240419,110800,870293330,11000,10990,11000,10990,1900
20240419,110700,849407230,11000,11010,11010,10990,618
20240419,110600,842609210,11010,10990,11020,10990,1074
20240419,110500,830782060,10990,11000,11000,10990,319
20240419,110400,827276090,11000,11010,11010,11000,3492
20240419,110300,788848120,11010,11040,11040,11010,873
20240419,110200,779224680,11040,11040,11040,11040,89
20240419,110100,778242120,11040,11040,11040,11030,116
20240419,110000,776961770,11040,11020,11040,11020,595
20240419,105900,770403140,11030,11040,11040,11030,95
20240419,105800,769355080,11050,11060,11060,11050,1000
20240419,105700,758295300,11070,11080,11080,11070,237
20240419,105600,755669470,11080,11080,11080,11080,33
20240419,105500,755303830,11110,11110,11110,11110,2
20240419,105400,755281610,11110,11140,11140,11110,253
20240419,105300,752467890,11150,11130,11150,11130,45
20240419,105200,751966370,11150,11100,11150,11100,1795
20240419,105100,731989160,11090,11080,11090,11080,338
20240419,105000,728242180,11080,11080,11080,11080,4
20240419,104900,728197860,11080,11080,11080,11080,619
20240419,104800,721339340,11080,11080,11080,11080,0
20240419,104700,721339340,11080,11080,11080,11080,102
20240419,104600,720209180,11080,11050,11080,11050,1979
20240419,104500,698300460,11050,11040,11050,11030,3281
20240419,104400,662063270,11050,11050,11050,11040,1110
20240419,104300,649798400,11040,11050,11050,11040,640
20240419,104200,642726570,11050,11060,11070,11050,222
20240419,104100,640271670,11060,11060,11070,11060,181
20240419,104000,638269020,11060,11060,11060,11060,109
20240419,103900,637063480,11070,11070,11070,11070,1018
20240419,103800,625794220,11070,11070,11070,11070,80
20240419,103700,624908620,11070,11080,11080,11070,150
20240419,103600,623246660,11080,11070,11080,11070,139
20240419,103500,621707460,11070,11080,11080,11070,139
20240419,103400,620167490,11080,11080,11090,11080,148
20240419,103300,618526510,11080,11110,11110,11080,942
20240419,103200,608072060,11100,11120,11140,11100,384
20240419,103100,603802540,11140,11160,11160,11120,1957
20240419,103000,581994020,11160,11170,11180,11160,2427
20240419,102900,554900480,11180,11170,11180,11170,66
20240419,102800,554163020,11170,11180,11180,11170,307
20240419,102700,550731380,11190,11190,11190,11180,52
20240419,102600,550149880,11180,11180,11180,11180,47
20240419,102500,549624420,11190,11180,11190,11180,528
20240419,102400,543720680,11190,11190,11190,11190,119
20240419,102300,542389070,11190,11190,11190,11180,59
20240419,102200,541729030,11180,11190,11190,11180,256
20240419,102100,538865390,11190,11210,11230,11190,2203
20240419,102000,514189310,11230,11210,11230,11210,1379
20240419,101900,498727470,11220,11220,11220,11220,922
20240419,101800,488382630,11230,11250,11250,11230,47
20240419,101700,487854260,11250,11220,11250,11220,126
20240419,101600,486438720,11220,11230,11240,11220,1033
20240419,101500,474843220,11230,11240,11250,11230,848
20240419,101400,465312390,11250,11250,11250,11240,117
20240419,101300,463996840,11250,11250,11250,11240,568
20240419,101200,457611570,11240,11240,11240,11240,56
20240419,101100,456982130,11250,11250,11250,11250,63
20240419,101000,456273380,11250,11250,11260,11250,92
20240419,100900,455238210,11250,11250,11250,11240,146
20240419,100800,453596000,11260,11240,11260,11240,143
20240419,100700,451988320,11260,11260,11260,11260,0
20240419,100600,451988320,11260,11240,11260,11240,60
20240419,100500,451313840,11250,11250,11250,11250,43
20240419,100400,450830090,11260,11250,11260,11250,64
20240419,100300,450110080,11260,11260,11260,11250,107
20240419,100200,448905690,11260,11240,11260,11240,223
20240419,100100,446395190,11250,11260,11260,11250,313
20240419,100000,442872680,11270,11270,11270,11270,0
20240419,095900,442872680,11270,11260,11270,11260,146
20240419,095800,441228700,11270,11270,11270,11270,66
20240419,095700,440484880,11290,11300,11300,11290,1250
20240419,095600,426365420,11300,11260,11300,11260,1947
20240419,095500,404411550,11270,11290,11290,11270,740
20240419,095400,396070500,11280,11290,11290,11280,74
20240419,095300,395235690,11300,11290,11300,11290,260
20240419,095200,392299890,11290,11280,11300,11280,1641
20240419,095100,373771990,11280,11270,11280,11270,99
20240419,095000,372655770,11270,11280,11280,11270,52
20240419,094900,372069400,11270,11260,11280,11260,973
20240419,094800,361108600,11250,11230,11250,11220,1096
20240419,094700,348785420,11220,11230,11230,11220,119
20240419,094600,347449600,11230,11220,11230,11220,63
20240419,094500,346742150,11220,11220,11230,11220,320
20240419,094400,343149750,11210,11230,11230,11200,100
20240419,094300,342028800,11230,11210,11230,11200,24
20240419,094200,341759750,11200,11220,11220,11200,111
20240419,094100,340516340,11220,11210,11220,11200,158
20240419,094000,338745150,11210,11210,11220,11210,114
20240419,093900,337467200,11210,11200,11210,11200,61
20240419,093800,336783740,11210,11220,11230,11200,1451
20240419,093700,320508030,11220,11230,11240,11220,458
20240419,093600,315364530,11240,11240,11250,11230,156
20240419,093500,313611660,11240,11250,11250,11220,782
20240419,093400,304827810,11250,11260,11260,11250,128
20240419,093300,303386720,11250,11260,11260,11250,280
20240419,093200,300234910,11250,11250,11260,11250,80
20240419,093100,299334810,11250,11250,11250,11250,1315
20240419,093000,284541060,11260,11250,11260,11250,1380
20240419,092900,269016050,11250,11250,11250,11250,265
20240419,092800,266034800,11250,11230,11250,11230,1550
20240419,092700,248609090,11230,11240,11240,11230,60
20240419,092600,247935070,11230,11230,11240,11230,389
20240419,092500,243564030,11210,11230,11240,11210,129
20240419,092400,242115090,11230,11230,11230,11230,160
20240419,092300,240318290,11240,11240,11250,11220,988
20240419,092200,229222310,11250,11240,11250,11240,490
20240419,092100,223714620,11250,11220,11250,11190,1876
20240419,092000,202692710,11220,11200,11220,11200,1013
20240419,091900,191346870,11200,11210,11220,11200,26
20240419,091800,191055320,11220,11240,11240,11220,2055
20240419,091700,167957260,11240,11180,11240,11180,1441
20240419,091600,151775630,11180,11150,11190,11150,1252
20240419,091500,137786600,11150,11180,11180,11150,105
20240419,091400,136612850,11110,11120,11120,11110,46
20240419,091300,136101430,11110,11080,11110,11080,271
20240419,091200,133092490,11080,11080,11080,11060,173
20240419,091100,131175690,11070,11050,11070,11040,3192
20240419,091000,95862570,11050,11050,11060,11020,1558
20240419,090900,78665040,11050,11090,11090,11050,2152
20240419,090800,54828820,11090,11100,11110,11090,1107
20240419,090700,42540440,11110,11100,11110,11100,25
20240419,090600,42262860,11110,11100,11110,11100,220
20240419,090500,39819080,11100,11130,11130,11100,846
20240419,090400,30421770,11120,11130,11160,11120,705
20240419,090300,22581510,11140,11140,11190,11140,494
20240419,090200,17075230,11180,11190,11190,11140,127
20240419,090100,15654360,11160,11130,11160,11130,437
20240419,090000,10783870,11190,11200,11200,11130,964