KissMeData/171120/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,200800,97212470,3085,3085,3085,3085,825
20240415,200700,97212470,3085,3085,3085,3085,0
20240415,200600,97212470,3085,3085,3085,3085,0
20240415,200500,97212470,3085,3085,3085,3085,0
20240415,200400,97212470,3085,3085,3085,3085,0
20240415,200300,97212470,3085,3085,3085,3085,0
20240415,200200,97212470,3085,3085,3085,3085,0
20240415,200100,97212470,3085,3085,3085,3085,0
20240415,200000,97212470,3085,3085,3085,3085,0
20240415,195900,97212470,3085,3085,3085,3085,0
20240415,195800,97212470,3085,3085,3085,3085,0
20240415,195700,97212470,3085,3085,3085,3085,0
20240415,195600,97212470,3085,3085,3085,3085,0
20240415,195500,97212470,3085,3085,3085,3085,0
20240415,195400,97212470,3085,3085,3085,3085,0
20240415,195300,97212470,3085,3085,3085,3085,0
20240415,195200,97212470,3085,3085,3085,3085,0
20240415,195100,97212470,3085,3085,3085,3085,0
20240415,195000,97212470,3085,3085,3085,3085,0
20240415,194900,97212470,3085,3085,3085,3085,0
20240415,194800,97212470,3085,3085,3085,3085,0
20240415,194700,97212470,3085,3085,3085,3085,0
20240415,194600,97212470,3085,3085,3085,3085,0
20240415,194500,97212470,3085,3085,3085,3085,0
20240415,194400,97212470,3085,3085,3085,3085,0
20240415,194300,97212470,3085,3085,3085,3085,0
20240415,194200,97212470,3085,3085,3085,3085,0
20240415,194100,97212470,3085,3085,3085,3085,0
20240415,194000,97212470,3085,3085,3085,3085,0
20240415,193900,97212470,3085,3085,3085,3085,0
20240415,193800,97212470,3085,3085,3085,3085,825
20240415,193700,97212470,3085,3085,3085,3085,0
20240415,193600,97212470,3085,3085,3085,3085,0
20240415,193500,97212470,3085,3085,3085,3085,0
20240415,193400,97212470,3085,3085,3085,3085,0
20240415,193300,97212470,3085,3085,3085,3085,0
20240415,193200,97212470,3085,3085,3085,3085,0
20240415,193100,97212470,3085,3085,3085,3085,0
20240415,193000,97212470,3085,3085,3085,3085,0
20240415,192900,97212470,3085,3085,3085,3085,0
20240415,192800,97212470,3085,3085,3085,3085,0
20240415,192700,97212470,3085,3085,3085,3085,0
20240415,192600,97212470,3085,3085,3085,3085,0
20240415,192500,97212470,3085,3085,3085,3085,0
20240415,192400,97212470,3085,3085,3085,3085,0
20240415,192300,97212470,3085,3085,3085,3085,0
20240415,192200,97212470,3085,3085,3085,3085,0
20240415,192100,97212470,3085,3085,3085,3085,0
20240415,192000,97212470,3085,3085,3085,3085,0
20240415,191900,97212470,3085,3085,3085,3085,0
20240415,191800,97212470,3085,3085,3085,3085,0
20240415,191700,97212470,3085,3085,3085,3085,0
20240415,191600,97212470,3085,3085,3085,3085,0
20240415,191500,97212470,3085,3085,3085,3085,0
20240415,191400,97212470,3085,3085,3085,3085,0
20240415,191300,97212470,3085,3085,3085,3085,0
20240415,191200,97212470,3085,3085,3085,3085,0
20240415,191100,97212470,3085,3085,3085,3085,0
20240415,191000,97212470,3085,3085,3085,3085,0
20240415,190900,97212470,3085,3085,3085,3085,0
20240415,190800,97212470,3085,3085,3085,3085,825
20240415,190700,97212470,3085,3085,3085,3085,0
20240415,190600,97212470,3085,3085,3085,3085,0
20240415,190500,97212470,3085,3085,3085,3085,0
20240415,190400,97212470,3085,3085,3085,3085,0
20240415,190300,97212470,3085,3085,3085,3085,0
20240415,190200,97212470,3085,3085,3085,3085,0
20240415,190100,97212470,3085,3085,3085,3085,0
20240415,190000,97212470,3085,3085,3085,3085,0
20240415,185900,97212470,3085,3085,3085,3085,0
20240415,185800,97212470,3085,3085,3085,3085,0
20240415,185700,97212470,3085,3085,3085,3085,0
20240415,185600,97212470,3085,3085,3085,3085,0
20240415,185500,97212470,3085,3085,3085,3085,0
20240415,185400,97212470,3085,3085,3085,3085,0
20240415,185300,97212470,3085,3085,3085,3085,0
20240415,185200,97212470,3085,3085,3085,3085,0
20240415,185100,97212470,3085,3085,3085,3085,0
20240415,185000,97212470,3085,3085,3085,3085,0
20240415,184900,97212470,3085,3085,3085,3085,0
20240415,184800,97212470,3085,3085,3085,3085,0
20240415,184700,97212470,3085,3085,3085,3085,0
20240415,184600,97212470,3085,3085,3085,3085,0
20240415,184500,97212470,3085,3085,3085,3085,0
20240415,184400,97212470,3085,3085,3085,3085,0
20240415,184300,97212470,3085,3085,3085,3085,0
20240415,184200,97212470,3085,3085,3085,3085,0
20240415,184100,97212470,3085,3085,3085,3085,0
20240415,184000,97212470,3085,3085,3085,3085,0
20240415,183900,97212470,3085,3085,3085,3085,0
20240415,183800,97212470,3085,3085,3085,3085,825
20240415,183700,97212470,3085,3085,3085,3085,0
20240415,183600,97212470,3085,3085,3085,3085,0
20240415,183500,97212470,3085,3085,3085,3085,0
20240415,183400,97212470,3085,3085,3085,3085,0
20240415,183300,97212470,3085,3085,3085,3085,0
20240415,183200,97212470,3085,3085,3085,3085,0
20240415,183100,97212470,3085,3085,3085,3085,0
20240415,183000,97212470,3085,3085,3085,3085,0
20240415,182900,97212470,3085,3085,3085,3085,0
20240415,182800,97212470,3085,3085,3085,3085,0
20240415,182700,97212470,3085,3085,3085,3085,0
20240415,182600,97212470,3085,3085,3085,3085,0
20240415,182500,97212470,3085,3085,3085,3085,0
20240415,182400,97212470,3085,3085,3085,3085,0
20240415,182300,97212470,3085,3085,3085,3085,0
20240415,182200,97212470,3085,3085,3085,3085,0
20240415,182100,97212470,3085,3085,3085,3085,0
20240415,182000,97212470,3085,3085,3085,3085,0
20240415,181900,97212470,3085,3085,3085,3085,0
20240415,181800,97212470,3085,3085,3085,3085,0
20240415,181700,97212470,3085,3085,3085,3085,0
20240415,181600,97212470,3085,3085,3085,3085,0
20240415,181500,97212470,3085,3085,3085,3085,0
20240415,181400,97212470,3085,3085,3085,3085,0
20240415,181300,97212470,3085,3085,3085,3085,0
20240415,181200,97212470,3085,3085,3085,3085,0
20240415,181100,97212470,3085,3085,3085,3085,0
20240415,181000,97212470,3085,3085,3085,3085,0
20240415,180900,97212470,3085,3085,3085,3085,0
20240415,180800,97212470,3085,3085,3085,3085,825
20240415,180700,97212470,3085,3085,3085,3085,0
20240415,180600,97212470,3085,3085,3085,3085,0
20240415,180500,97212470,3085,3085,3085,3085,0
20240415,180400,97212470,3085,3085,3085,3085,0
20240415,180300,97212470,3085,3085,3085,3085,0
20240415,180200,97212470,3085,3085,3085,3085,0
20240415,180100,97212470,3085,3085,3085,3085,0
20240415,180000,97212470,3085,3085,3085,3085,0
20240415,175900,97212470,3085,3085,3085,3085,0
20240415,175800,97212470,3085,3085,3085,3085,0
20240415,175700,97212470,3085,3085,3085,3085,0
20240415,175600,97212470,3085,3085,3085,3085,0
20240415,175500,97212470,3085,3085,3085,3085,0
20240415,175400,97212470,3085,3085,3085,3085,0
20240415,175300,97212470,3085,3085,3085,3085,0
20240415,175200,97212470,3085,3085,3085,3085,0
20240415,175100,97212470,3085,3085,3085,3085,0
20240415,175000,97212470,3085,3085,3085,3085,0
20240415,174900,97212470,3085,3085,3085,3085,0
20240415,174800,97212470,3085,3085,3085,3085,0
20240415,174700,97212470,3085,3085,3085,3085,0
20240415,174600,97212470,3085,3085,3085,3085,0
20240415,174500,97212470,3085,3085,3085,3085,0
20240415,174400,97212470,3085,3085,3085,3085,0
20240415,174300,97212470,3085,3085,3085,3085,0
20240415,174200,97212470,3085,3085,3085,3085,0
20240415,174100,97212470,3085,3085,3085,3085,0
20240415,174000,97212470,3085,3085,3085,3085,0
20240415,173900,97212470,3085,3085,3085,3085,0
20240415,173800,97212470,3085,3085,3085,3085,825
20240415,173700,97212470,3085,3085,3085,3085,0
20240415,173600,97212470,3085,3085,3085,3085,0
20240415,173500,97212470,3085,3085,3085,3085,0
20240415,173400,97212470,3085,3085,3085,3085,0
20240415,173300,97212470,3085,3085,3085,3085,0
20240415,173200,97212470,3085,3085,3085,3085,0
20240415,173100,97212470,3085,3085,3085,3085,0
20240415,173000,97212470,3085,3085,3085,3085,0
20240415,172900,97212470,3085,3085,3085,3085,0
20240415,172800,97212470,3085,3085,3085,3085,0
20240415,172700,97212470,3085,3085,3085,3085,0
20240415,172600,97212470,3085,3085,3085,3085,0
20240415,172500,97212470,3085,3085,3085,3085,0
20240415,172400,97212470,3085,3085,3085,3085,0
20240415,172300,97212470,3085,3085,3085,3085,0
20240415,172200,97212470,3085,3085,3085,3085,0
20240415,172100,97212470,3085,3085,3085,3085,0
20240415,172000,97212470,3085,3085,3085,3085,0
20240415,171900,97212470,3085,3085,3085,3085,0
20240415,171800,97212470,3085,3085,3085,3085,0
20240415,171700,97212470,3085,3085,3085,3085,0
20240415,171600,97212470,3085,3085,3085,3085,0
20240415,171500,97212470,3085,3085,3085,3085,0
20240415,171400,97212470,3085,3085,3085,3085,0
20240415,171300,97212470,3085,3085,3085,3085,0
20240415,171200,97212470,3085,3085,3085,3085,0
20240415,171100,97212470,3085,3085,3085,3085,0
20240415,171000,97212470,3085,3085,3085,3085,0
20240415,170900,97212470,3085,3085,3085,3085,0
20240415,170800,97212470,3085,3085,3085,3085,825
20240415,170700,97212470,3085,3085,3085,3085,0
20240415,170600,97212470,3085,3085,3085,3085,0
20240415,170500,97212470,3085,3085,3085,3085,0
20240415,170400,97212470,3085,3085,3085,3085,0
20240415,170300,97212470,3085,3085,3085,3085,0
20240415,170200,97212470,3085,3085,3085,3085,0
20240415,170100,97212470,3085,3085,3085,3085,0
20240415,170000,97212470,3085,3085,3085,3085,0
20240415,165900,97212470,3085,3085,3085,3085,0
20240415,165800,97212470,3085,3085,3085,3085,0
20240415,165700,97212470,3085,3085,3085,3085,0
20240415,165600,97212470,3085,3085,3085,3085,0
20240415,165500,97212470,3085,3085,3085,3085,0
20240415,165400,97212470,3085,3085,3085,3085,0
20240415,165300,97212470,3085,3085,3085,3085,0
20240415,165200,97212470,3085,3085,3085,3085,0
20240415,165100,97212470,3085,3085,3085,3085,0
20240415,165000,97212470,3085,3085,3085,3085,0
20240415,164900,97212470,3085,3085,3085,3085,0
20240415,164800,97212470,3085,3085,3085,3085,0
20240415,164700,97212470,3085,3085,3085,3085,0
20240415,164600,97212470,3085,3085,3085,3085,0
20240415,164500,97212470,3085,3085,3085,3085,0
20240415,164400,97212470,3085,3085,3085,3085,0
20240415,164300,97212470,3085,3085,3085,3085,0
20240415,164200,97212470,3085,3085,3085,3085,0
20240415,164100,97212470,3085,3085,3085,3085,0
20240415,164000,97212470,3085,3085,3085,3085,0
20240415,163900,97212470,3085,3085,3085,3085,0
20240415,163800,97212470,3085,3085,3085,3085,825
20240415,163700,97212470,3085,3085,3085,3085,0
20240415,163600,97212470,3085,3085,3085,3085,0
20240415,163500,97212470,3085,3085,3085,3085,0
20240415,163400,97212470,3085,3085,3085,3085,0
20240415,163300,97212470,3085,3085,3085,3085,0
20240415,163200,97212470,3085,3085,3085,3085,0
20240415,163100,97212470,3085,3085,3085,3085,0
20240415,163000,97212470,3085,3085,3085,3085,0
20240415,162900,97212470,3085,3085,3085,3085,0
20240415,162800,97212470,3085,3085,3085,3085,0
20240415,162700,97212470,3085,3085,3085,3085,0
20240415,162600,97212470,3085,3085,3085,3085,0
20240415,162500,97212470,3085,3085,3085,3085,0
20240415,162400,97212470,3085,3085,3085,3085,0
20240415,162300,97212470,3085,3085,3085,3085,0
20240415,162200,97212470,3085,3085,3085,3085,0
20240415,162100,97212470,3085,3085,3085,3085,0
20240415,162000,97212470,3085,3085,3085,3085,0
20240415,161900,97212470,3085,3085,3085,3085,0
20240415,161800,97212470,3085,3085,3085,3085,0
20240415,161700,97212470,3085,3085,3085,3085,0
20240415,161600,97212470,3085,3085,3085,3085,0
20240415,161500,97212470,3085,3085,3085,3085,0
20240415,161400,97212470,3085,3085,3085,3085,0
20240415,161300,97212470,3085,3085,3085,3085,0
20240415,161200,97212470,3085,3085,3085,3085,0
20240415,161100,97212470,3085,3085,3085,3085,0
20240415,161000,97212470,3085,3085,3085,3085,0
20240415,160900,97212470,3085,3085,3085,3085,0
20240415,160800,97212470,3085,3085,3085,3085,825
20240415,160700,97212470,3085,3085,3085,3085,0
20240415,160600,97212470,3085,3085,3085,3085,0
20240415,160500,97212470,3085,3085,3085,3085,0
20240415,160400,97212470,3085,3085,3085,3085,0
20240415,160300,97212470,3085,3085,3085,3085,0
20240415,160200,97212470,3085,3085,3085,3085,0
20240415,160100,97212470,3085,3085,3085,3085,0
20240415,160000,97212470,3085,3085,3085,3085,0
20240415,155900,97212470,3085,3085,3085,3085,0
20240415,155800,97212470,3085,3085,3085,3085,0
20240415,155700,97212470,3085,3085,3085,3085,0
20240415,155600,97212470,3085,3085,3085,3085,0
20240415,155500,97212470,3085,3085,3085,3085,0
20240415,155400,97212470,3085,3085,3085,3085,0
20240415,155300,97212470,3085,3085,3085,3085,0
20240415,155200,97212470,3085,3085,3085,3085,0
20240415,155100,97212470,3085,3085,3085,3085,0
20240415,155000,97212470,3085,3085,3085,3085,0
20240415,154900,97212470,3085,3085,3085,3085,0
20240415,154800,97212470,3085,3085,3085,3085,0
20240415,154700,97212470,3085,3085,3085,3085,0
20240415,154600,97212470,3085,3085,3085,3085,0
20240415,154500,97212470,3085,3085,3085,3085,0
20240415,154400,97212470,3085,3085,3085,3085,0
20240415,154300,97212470,3085,3085,3085,3085,0
20240415,154200,97212470,3085,3085,3085,3085,0
20240415,154100,97212470,3085,3085,3085,3085,0
20240415,154000,97212470,3085,3085,3085,3085,0
20240415,153900,97212470,3085,3085,3085,3085,0
20240415,153800,97212470,3085,3085,3085,3085,825
20240415,153700,97212470,3085,3085,3085,3085,0
20240415,153600,97212470,3085,3085,3085,3085,0
20240415,153500,97212470,3085,3085,3085,3085,0
20240415,153400,97212470,3085,3085,3085,3085,0
20240415,153300,97212470,3085,3085,3085,3085,0
20240415,153200,97212470,3085,3085,3085,3085,0
20240415,153100,97212470,3085,3085,3085,3085,0
20240415,153000,97212470,3085,3085,3085,3085,825
20240415,152900,94667345,3110,3110,3110,3110,0
20240415,152800,94667345,3110,3110,3110,3110,0
20240415,152700,94667345,3110,3110,3110,3110,0
20240415,152600,94667345,3110,3110,3110,3110,0
20240415,152500,94667345,3110,3110,3110,3110,0
20240415,152400,94667345,3110,3110,3110,3110,0
20240415,152300,94667345,3110,3110,3110,3110,0
20240415,152200,94667345,3110,3110,3110,3110,0
20240415,152100,94667345,3110,3110,3110,3110,0
20240415,152000,94667345,3110,3110,3110,3110,0
20240415,151900,94667345,3110,3105,3110,3105,37
20240415,151800,94552360,3105,3105,3105,3105,30
20240415,151700,94459210,3105,3105,3105,3105,0
20240415,151600,94459210,3105,3105,3105,3105,0
20240415,151500,94459210,3105,3105,3105,3105,0
20240415,151400,94459210,3105,3105,3105,3105,0
20240415,151300,94459210,3105,3105,3105,3105,0
20240415,151200,94459210,3105,3105,3105,3105,0
20240415,151100,94459210,3105,3105,3105,3105,0
20240415,151000,94459210,3105,3105,3105,3105,0
20240415,150900,94459210,3105,3105,3105,3105,0
20240415,150800,94459210,3105,3105,3105,3105,0
20240415,150700,94459210,3105,3105,3105,3105,0
20240415,150600,94459210,3105,3105,3105,3105,0
20240415,150500,94459210,3105,3105,3105,3105,0
20240415,150400,94459210,3105,3105,3105,3105,0
20240415,150300,94459210,3105,3105,3105,3105,0
20240415,150200,94459210,3105,3100,3105,3100,100
20240415,150100,94149165,3100,3100,3100,3100,0
20240415,150000,94149165,3100,3100,3100,3100,0
20240415,145900,94149165,3100,3100,3100,3100,9
20240415,145800,94121265,3090,3090,3090,3090,0
20240415,145700,94121265,3090,3090,3090,3090,0
20240415,145600,94121265,3090,3090,3090,3090,0
20240415,145500,94121265,3090,3090,3090,3090,0
20240415,145400,94121265,3090,3090,3090,3090,0
20240415,145300,94121265,3090,3090,3090,3090,0
20240415,145200,94121265,3090,3090,3090,3090,0
20240415,145100,94121265,3090,3090,3090,3090,0
20240415,145000,94121265,3090,3090,3090,3090,0
20240415,144900,94121265,3090,3090,3090,3090,0
20240415,144800,94121265,3090,3090,3090,3090,0
20240415,144700,94121265,3090,3090,3090,3090,0
20240415,144600,94121265,3090,3090,3090,3090,0
20240415,144500,94121265,3090,3090,3090,3090,0
20240415,144400,94121265,3090,3090,3090,3090,0
20240415,144300,94121265,3090,3090,3090,3090,0
20240415,144200,94121265,3090,3090,3090,3090,0
20240415,144100,94121265,3090,3090,3090,3090,0
20240415,144000,94121265,3090,3090,3090,3090,0
20240415,143900,94121265,3090,3090,3090,3090,0
20240415,143800,94121265,3090,3090,3090,3090,146
20240415,143700,93670125,3100,3100,3100,3100,0
20240415,143600,93670125,3100,3100,3100,3100,3
20240415,143500,93660825,3100,3100,3100,3100,1
20240415,143400,93657725,3100,3100,3100,3100,0
20240415,143300,93657725,3100,3100,3100,3100,0
20240415,143200,93657725,3100,3100,3100,3100,0
20240415,143100,93657725,3100,3100,3100,3100,0
20240415,143000,93657725,3100,3100,3100,3100,0
20240415,142900,93657725,3100,3100,3100,3100,0
20240415,142800,93657725,3100,3100,3100,3100,15
20240415,142700,93611225,3100,3100,3100,3100,50
20240415,142600,93456225,3100,3100,3100,3100,0
20240415,142500,93456225,3100,3100,3100,3100,0
20240415,142400,93456225,3100,3100,3100,3100,0
20240415,142300,93456225,3100,3100,3100,3100,0
20240415,142200,93456225,3100,3100,3100,3100,0
20240415,142100,93456225,3100,3100,3100,3100,0
20240415,142000,93456225,3100,3100,3100,3100,0
20240415,141900,93456225,3100,3100,3100,3100,10
20240415,141800,93425225,3100,3100,3100,3100,0
20240415,141700,93425225,3100,3100,3100,3100,1
20240415,141600,93422125,3100,3100,3100,3100,0
20240415,141500,93422125,3100,3100,3100,3100,0
20240415,141400,93422125,3100,3100,3100,3100,0
20240415,141300,93422125,3100,3100,3100,3100,0
20240415,141200,93422125,3100,3100,3100,3100,0
20240415,141100,93422125,3100,3100,3100,3100,0
20240415,141000,93422125,3100,3100,3100,3100,0
20240415,140900,93422125,3100,3100,3100,3100,0
20240415,140800,93422125,3100,3100,3100,3100,6
20240415,140700,93403525,3100,3100,3100,3100,0
20240415,140600,93403525,3100,3100,3100,3100,0
20240415,140500,93403525,3100,3100,3100,3100,0
20240415,140400,93403525,3100,3095,3100,3095,255
20240415,140300,92614295,3090,3090,3090,3090,10
20240415,140200,92583395,3085,3085,3085,3085,0
20240415,140100,92583395,3085,3085,3085,3085,0
20240415,140000,92583395,3085,3085,3085,3085,0
20240415,135900,92583395,3085,3085,3085,3085,0
20240415,135800,92583395,3085,3085,3085,3085,0
20240415,135700,92583395,3085,3085,3085,3085,0
20240415,135600,92583395,3085,3085,3085,3085,0
20240415,135500,92583395,3085,3085,3085,3085,0
20240415,135400,92583395,3085,3085,3085,3085,10
20240415,135300,92552545,3085,3085,3085,3085,0
20240415,135200,92552545,3085,3085,3085,3085,0
20240415,135100,92552545,3085,3085,3085,3085,0
20240415,135000,92552545,3085,3085,3085,3085,0
20240415,134900,92552545,3085,3085,3085,3085,0
20240415,134800,92552545,3085,3085,3085,3085,26
20240415,134700,92472335,3085,3085,3085,3085,379
20240415,134600,91303120,3085,3085,3085,3085,0
20240415,134500,91303120,3085,3085,3085,3085,0
20240415,134400,91303120,3085,3085,3085,3085,680
20240415,134300,89205320,3095,3095,3095,3095,0
20240415,134200,89205320,3095,3095,3095,3095,0
20240415,134100,89205320,3095,3095,3095,3095,0
20240415,134000,89205320,3095,3095,3095,3095,0
20240415,133900,89205320,3095,3095,3095,3095,0
20240415,133800,89205320,3095,3095,3095,3095,0
20240415,133700,89205320,3095,3095,3095,3095,0
20240415,133600,89205320,3095,3095,3095,3095,0
20240415,133500,89205320,3095,3095,3095,3095,0
20240415,133400,89205320,3095,3095,3095,3095,0
20240415,133300,89205320,3095,3095,3095,3095,0
20240415,133200,89205320,3095,3095,3095,3095,0
20240415,133100,89205320,3095,3095,3095,3095,0
20240415,133000,89205320,3095,3095,3095,3095,0
20240415,132900,89205320,3095,3095,3095,3095,0
20240415,132800,89205320,3095,3095,3095,3095,0
20240415,132700,89205320,3095,3095,3095,3095,0
20240415,132600,89205320,3095,3095,3095,3095,10
20240415,132500,89174370,3095,3090,3095,3090,100
20240415,132400,88865365,3090,3090,3090,3090,0
20240415,132300,88865365,3090,3090,3090,3090,1
20240415,132200,88862275,3080,3080,3080,3080,0
20240415,132100,88862275,3080,3080,3080,3080,0
20240415,132000,88862275,3080,3080,3080,3080,0
20240415,131900,88862275,3080,3080,3080,3080,0
20240415,131800,88862275,3080,3080,3080,3080,0
20240415,131700,88862275,3080,3080,3080,3080,0
20240415,131600,88862275,3080,3080,3080,3080,0
20240415,131500,88862275,3080,3080,3080,3080,0
20240415,131400,88862275,3080,3080,3080,3080,0
20240415,131300,88862275,3080,3080,3080,3080,0
20240415,131200,88862275,3080,3080,3080,3080,0
20240415,131100,88862275,3080,3080,3080,3080,0
20240415,131000,88862275,3080,3080,3080,3080,0
20240415,130900,88862275,3080,3080,3080,3080,0
20240415,130800,88862275,3080,3080,3080,3080,0
20240415,130700,88862275,3080,3090,3090,3080,11000
20240415,130600,54975560,3095,3095,3095,3095,137
20240415,130500,54551545,3095,3095,3095,3095,0
20240415,130400,54551545,3095,3095,3095,3095,0
20240415,130300,54551545,3095,3095,3095,3095,275
20240415,130200,53700420,3100,3100,3100,3100,0
20240415,130100,53700420,3100,3100,3100,3100,0
20240415,130000,53700420,3100,3100,3100,3100,0
20240415,125900,53700420,3100,3100,3100,3100,567
20240415,125800,51942720,3115,3115,3115,3115,0
20240415,125700,51942720,3115,3115,3115,3115,0
20240415,125600,51942720,3115,3115,3115,3115,0
20240415,125500,51942720,3115,3115,3115,3115,0
20240415,125400,51942720,3115,3115,3115,3115,0
20240415,125300,51942720,3115,3115,3115,3115,0
20240415,125200,51942720,3115,3115,3115,3115,0
20240415,125100,51942720,3115,3115,3115,3115,0
20240415,125000,51942720,3115,3115,3115,3115,0
20240415,124900,51942720,3115,3115,3115,3115,0
20240415,124800,51942720,3115,3115,3115,3115,200
20240415,124700,51319720,3095,3095,3095,3095,0
20240415,124600,51319720,3095,3095,3095,3095,0
20240415,124500,51319720,3095,3095,3095,3095,0
20240415,124400,51319720,3095,3095,3095,3095,0
20240415,124300,51319720,3095,3095,3095,3095,0
20240415,124200,51319720,3095,3095,3095,3095,0
20240415,124100,51319720,3095,3095,3095,3095,0
20240415,124000,51319720,3095,3095,3095,3095,0
20240415,123900,51319720,3095,3095,3095,3095,0
20240415,123800,51319720,3095,3095,3095,3095,0
20240415,123700,51319720,3095,3095,3095,3095,0
20240415,123600,51319720,3095,3095,3095,3095,0
20240415,123500,51319720,3095,3095,3095,3095,0
20240415,123400,51319720,3095,3095,3095,3095,0
20240415,123300,51319720,3095,3100,3100,3095,20
20240415,123200,51257795,3115,3115,3115,3115,0
20240415,123100,51257795,3115,3115,3115,3115,0
20240415,123000,51257795,3115,3115,3115,3115,0
20240415,122900,51257795,3115,3115,3115,3115,0
20240415,122800,51257795,3115,3115,3115,3115,24
20240415,122700,51183035,3115,3115,3115,3115,0
20240415,122600,51183035,3115,3115,3115,3115,0
20240415,122500,51183035,3115,3115,3115,3115,0
20240415,122400,51183035,3115,3115,3115,3115,0
20240415,122300,51183035,3115,3115,3115,3115,0
20240415,122200,51183035,3115,3115,3115,3115,0
20240415,122100,51183035,3115,3115,3115,3115,0
20240415,122000,51183035,3115,3115,3115,3115,0
20240415,121900,51183035,3115,3115,3115,3115,0
20240415,121800,51183035,3115,3115,3115,3115,0
20240415,121700,51183035,3115,3115,3115,3115,0
20240415,121600,51183035,3115,3115,3115,3115,0
20240415,121500,51183035,3115,3115,3115,3115,0
20240415,121400,51183035,3115,3115,3115,3115,0
20240415,121300,51183035,3115,3115,3115,3115,0
20240415,121200,51183035,3115,3115,3115,3115,0
20240415,121100,51183035,3115,3115,3115,3115,0
20240415,121000,51183035,3115,3115,3115,3115,0
20240415,120900,51183035,3115,3115,3115,3115,0
20240415,120800,51183035,3115,3115,3115,3115,0
20240415,120700,51183035,3115,3115,3115,3115,0
20240415,120600,51183035,3115,3115,3115,3115,0
20240415,120500,51183035,3115,3115,3115,3115,0
20240415,120400,51183035,3115,3115,3115,3115,0
20240415,120300,51183035,3115,3115,3115,3115,0
20240415,120200,51183035,3115,3115,3115,3115,0
20240415,120100,51183035,3115,3115,3115,3115,380
20240415,120000,49999335,3105,3105,3105,3105,110
20240415,115900,49657785,3100,3100,3100,3100,0
20240415,115800,49657785,3100,3100,3100,3100,0
20240415,115700,49657785,3100,3100,3100,3100,0
20240415,115600,49657785,3100,3100,3100,3100,0
20240415,115500,49657785,3100,3100,3100,3100,0
20240415,115400,49657785,3100,3100,3100,3100,0
20240415,115300,49657785,3100,3100,3100,3100,0
20240415,115200,49657785,3100,3100,3100,3100,0
20240415,115100,49657785,3100,3100,3100,3100,1
20240415,115000,49654685,3105,3105,3105,3105,0
20240415,114900,49654685,3105,3105,3105,3105,0
20240415,114800,49654685,3105,3105,3105,3105,0
20240415,114700,49654685,3105,3105,3105,3105,0
20240415,114600,49654685,3105,3105,3105,3105,0
20240415,114500,49654685,3105,3105,3105,3105,0
20240415,114400,49654685,3105,3105,3105,3105,0
20240415,114300,49654685,3105,3105,3105,3105,0
20240415,114200,49654685,3105,3105,3105,3105,0
20240415,114100,49654685,3105,3105,3105,3105,0
20240415,114000,49654685,3105,3105,3105,3105,0
20240415,113900,49654685,3105,3105,3105,3105,0
20240415,113800,49654685,3105,3105,3105,3105,5
20240415,113700,49639160,3105,3105,3105,3105,0
20240415,113600,49639160,3105,3105,3105,3105,0
20240415,113500,49639160,3105,3105,3105,3105,0
20240415,113400,49639160,3105,3105,3105,3105,0
20240415,113300,49639160,3105,3105,3105,3105,0
20240415,113200,49639160,3105,3105,3105,3105,0
20240415,113100,49639160,3105,3105,3105,3105,0
20240415,113000,49639160,3105,3105,3105,3105,0
20240415,112900,49639160,3105,3105,3105,3105,0
20240415,112800,49639160,3105,3105,3105,3105,80
20240415,112700,49390760,3105,3105,3105,3105,0
20240415,112600,49390760,3105,3105,3105,3105,0
20240415,112500,49390760,3105,3105,3105,3105,0
20240415,112400,49390760,3105,3105,3105,3105,0
20240415,112300,49390760,3105,3105,3105,3105,53
20240415,112200,49226195,3105,3105,3105,3105,0
20240415,112100,49226195,3105,3105,3105,3105,0
20240415,112000,49226195,3105,3105,3105,3105,0
20240415,111900,49226195,3105,3105,3105,3105,0
20240415,111800,49226195,3105,3105,3105,3105,0
20240415,111700,49226195,3105,3105,3105,3105,0
20240415,111600,49226195,3105,3105,3105,3105,0
20240415,111500,49226195,3105,3105,3105,3105,0
20240415,111400,49226195,3105,3105,3105,3105,0
20240415,111300,49226195,3105,3105,3105,3105,10
20240415,111200,49195145,3105,3105,3105,3105,100
20240415,111100,48884645,3105,3105,3105,3105,0
20240415,111000,48884645,3105,3105,3105,3105,0
20240415,110900,48884645,3105,3105,3105,3105,2
20240415,110800,48878435,3090,3090,3090,3090,12
20240415,110700,48841355,3110,3110,3110,3110,0
20240415,110600,48841355,3110,3110,3110,3110,0
20240415,110500,48841355,3110,3110,3110,3110,0
20240415,110400,48841355,3110,3110,3110,3110,0
20240415,110300,48841355,3110,3110,3110,3110,0
20240415,110200,48841355,3110,3110,3110,3110,10
20240415,110100,48810255,3110,3095,3110,3095,45
20240415,110000,48670800,3090,3090,3090,3090,0
20240415,105900,48670800,3090,3090,3090,3090,0
20240415,105800,48670800,3090,3090,3090,3090,0
20240415,105700,48670800,3090,3090,3090,3090,23
20240415,105600,48599730,3090,3090,3090,3090,1584
20240415,105500,43705170,3090,3090,3090,3090,0
20240415,105400,43705170,3090,3090,3090,3090,0
20240415,105300,43705170,3090,3090,3090,3090,302
20240415,105200,42771990,3090,3090,3090,3090,38
20240415,105100,42654570,3085,3080,3085,3080,2142
20240415,105000,36047215,3080,3080,3080,3080,0
20240415,104900,36047215,3080,3080,3080,3080,0
20240415,104800,36047215,3080,3080,3080,3080,0
20240415,104700,36047215,3080,3080,3080,3080,0
20240415,104600,36047215,3080,3080,3080,3080,0
20240415,104500,36047215,3080,3080,3080,3080,0
20240415,104400,36047215,3080,3080,3080,3080,0
20240415,104300,36047215,3080,3080,3080,3080,0
20240415,104200,36047215,3080,3080,3080,3080,100
20240415,104100,35739215,3080,3080,3080,3080,0
20240415,104000,35739215,3080,3080,3080,3080,0
20240415,103900,35739215,3080,3080,3080,3080,0
20240415,103800,35739215,3080,3080,3080,3080,0
20240415,103700,35739215,3080,3080,3080,3080,3
20240415,103600,35729975,3080,3080,3080,3080,2
20240415,103500,35723815,3075,3075,3075,3075,0
20240415,103400,35723815,3075,3075,3075,3075,334
20240415,103300,34696765,3075,3075,3075,3075,0
20240415,103200,34696765,3075,3075,3075,3075,1500
20240415,103100,30084265,3080,3080,3080,3080,0
20240415,103000,30084265,3080,3080,3080,3080,128
20240415,102900,29690025,3080,3080,3080,3080,0
20240415,102800,29690025,3080,3080,3080,3080,87
20240415,102700,29422065,3080,3080,3080,3080,0
20240415,102600,29422065,3080,3080,3080,3080,0
20240415,102500,29422065,3080,3080,3080,3080,1
20240415,102400,29418985,3080,3080,3080,3080,33
20240415,102300,29317345,3080,3080,3080,3080,10
20240415,102200,29286545,3080,3080,3080,3080,154
20240415,102100,28812225,3080,3080,3080,3080,0
20240415,102000,28812225,3080,3080,3080,3080,600
20240415,101900,26964225,3085,3085,3085,3085,0
20240415,101800,26964225,3085,3085,3085,3085,0
20240415,101700,26964225,3085,3085,3085,3085,0
20240415,101600,26964225,3085,3085,3085,3085,0
20240415,101500,26964225,3085,3085,3085,3085,0
20240415,101400,26964225,3085,3085,3085,3085,0
20240415,101300,26964225,3085,3085,3085,3085,1
20240415,101200,26961140,3080,3085,3085,3080,949
20240415,101100,24037980,3080,3080,3080,3080,0
20240415,101000,24037980,3080,3080,3080,3080,200
20240415,100900,23421980,3090,3090,3090,3090,53
20240415,100800,23258210,3085,3085,3085,3085,0
20240415,100700,23258210,3085,3085,3085,3085,0
20240415,100600,23258210,3085,3085,3085,3085,15
20240415,100500,23211935,3085,3085,3085,3085,0
20240415,100400,23211935,3085,3085,3085,3085,0
20240415,100300,23211935,3085,3085,3085,3085,0
20240415,100200,23211935,3085,3085,3085,3085,3
20240415,100100,23202680,3095,3095,3095,3095,1
20240415,100000,23199585,3095,3095,3095,3095,0
20240415,095900,23199585,3095,3080,3095,3080,14
20240415,095800,23156435,3085,3085,3085,3085,0
20240415,095700,23156435,3085,3085,3085,3085,0
20240415,095600,23156435,3085,3085,3085,3085,0
20240415,095500,23156435,3085,3080,3085,3080,338
20240415,095400,22113710,3095,3095,3095,3095,0
20240415,095300,22113710,3095,3095,3095,3095,0
20240415,095200,22113710,3095,3095,3095,3095,0
20240415,095100,22113710,3095,3095,3095,3095,0
20240415,095000,22113710,3095,3095,3095,3095,0
20240415,094900,22113710,3095,3095,3095,3095,0
20240415,094800,22113710,3095,3095,3095,3095,0
20240415,094700,22113710,3095,3095,3095,3095,2
20240415,094600,22107520,3095,3095,3095,3095,0
20240415,094500,22107520,3095,3095,3095,3095,2
20240415,094400,22101330,3080,3080,3080,3080,0
20240415,094300,22101330,3080,3080,3080,3080,0
20240415,094200,22101330,3080,3080,3080,3080,0
20240415,094100,22101330,3080,3090,3090,3080,752
20240415,094000,19777945,3090,3090,3090,3090,200
20240415,093900,19159945,3090,3090,3090,3090,29
20240415,093800,19070335,3090,3090,3090,3090,50
20240415,093700,18915835,3090,3090,3090,3090,0
20240415,093600,18915835,3090,3090,3090,3090,0
20240415,093500,18915835,3090,3090,3090,3090,0
20240415,093400,18915835,3090,3090,3090,3090,0
20240415,093300,18915835,3090,3090,3090,3090,0
20240415,093200,18915835,3090,3090,3090,3090,1
20240415,093100,18912745,3095,3095,3095,3095,1
20240415,093000,18909650,3100,3100,3100,3100,0
20240415,092900,18909650,3100,3100,3100,3100,0
20240415,092800,18909650,3100,3100,3100,3100,0
20240415,092700,18909650,3100,3100,3100,3100,0
20240415,092600,18909650,3100,3100,3100,3100,0
20240415,092500,18909650,3100,3100,3100,3100,0
20240415,092400,18909650,3100,3100,3100,3100,0
20240415,092300,18909650,3100,3100,3100,3100,0
20240415,092200,18909650,3100,3100,3100,3100,0
20240415,092100,18909650,3100,3105,3105,3100,3
20240415,092000,18900345,3080,3085,3085,3080,200
20240415,091900,18283675,3105,3105,3105,3105,0
20240415,091800,18283675,3105,3105,3105,3105,10
20240415,091700,18252625,3105,3105,3105,3105,72
20240415,091600,18029065,3090,3090,3090,3090,0
20240415,091500,18029065,3090,3090,3090,3090,0
20240415,091400,18029065,3090,3090,3090,3090,56
20240415,091300,17856025,3090,3090,3090,3090,0
20240415,091200,17856025,3090,3090,3090,3090,2
20240415,091100,17849845,3105,3105,3105,3105,0
20240415,091000,17849845,3105,3100,3105,3100,197
20240415,090900,17239135,3100,3095,3100,3095,512
20240415,090800,15654485,3090,3085,3090,3085,208
20240415,090700,15011810,3085,3080,3085,3080,232
20240415,090600,14296095,3080,3080,3080,3080,0
20240415,090500,14296095,3080,3080,3080,3080,20
20240415,090400,14234495,3085,3080,3085,3080,22
20240415,090300,14166725,3080,3070,3080,3070,439
20240415,090200,12815255,3085,3085,3085,3085,3
20240415,090100,12806000,3085,3085,3085,3085,0
20240415,090000,12806000,3085,3070,3100,3070,4171