KissMeData/272110/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,203400,10583151920,19920,19920,19920,19920,8355
20240412,203300,10583151920,19920,19920,19920,19920,0
20240412,203200,10583151920,19920,19920,19920,19920,0
20240412,203100,10583151920,19920,19920,19920,19920,0
20240412,203000,10583151920,19920,19920,19920,19920,0
20240412,202900,10583151920,19920,19920,19920,19920,0
20240412,202800,10583151920,19920,19920,19920,19920,0
20240412,202700,10583151920,19920,19920,19920,19920,0
20240412,202600,10583151920,19920,19920,19920,19920,0
20240412,202500,10583151920,19920,19920,19920,19920,0
20240412,202400,10583151920,19920,19920,19920,19920,0
20240412,202300,10583151920,19920,19920,19920,19920,0
20240412,202200,10583151920,19920,19920,19920,19920,0
20240412,202100,10583151920,19920,19920,19920,19920,0
20240412,202000,10583151920,19920,19920,19920,19920,0
20240412,201900,10583151920,19920,19920,19920,19920,0
20240412,201800,10583151920,19920,19920,19920,19920,0
20240412,201700,10583151920,19920,19920,19920,19920,0
20240412,201600,10583151920,19920,19920,19920,19920,0
20240412,201500,10583151920,19920,19920,19920,19920,0
20240412,201400,10583151920,19920,19920,19920,19920,0
20240412,201300,10583151920,19920,19920,19920,19920,0
20240412,201200,10583151920,19920,19920,19920,19920,0
20240412,201100,10583151920,19920,19920,19920,19920,0
20240412,201000,10583151920,19920,19920,19920,19920,0
20240412,200900,10583151920,19920,19920,19920,19920,0
20240412,200800,10583151920,19920,19920,19920,19920,0
20240412,200700,10583151920,19920,19920,19920,19920,0
20240412,200600,10583151920,19920,19920,19920,19920,0
20240412,200500,10583151920,19920,19920,19920,19920,0
20240412,200400,10583151920,19920,19920,19920,19920,8355
20240412,200300,10583151920,19920,19920,19920,19920,0
20240412,200200,10583151920,19920,19920,19920,19920,0
20240412,200100,10583151920,19920,19920,19920,19920,0
20240412,200000,10583151920,19920,19920,19920,19920,0
20240412,195900,10583151920,19920,19920,19920,19920,0
20240412,195800,10583151920,19920,19920,19920,19920,0
20240412,195700,10583151920,19920,19920,19920,19920,0
20240412,195600,10583151920,19920,19920,19920,19920,0
20240412,195500,10583151920,19920,19920,19920,19920,0
20240412,195400,10583151920,19920,19920,19920,19920,0
20240412,195300,10583151920,19920,19920,19920,19920,0
20240412,195200,10583151920,19920,19920,19920,19920,0
20240412,195100,10583151920,19920,19920,19920,19920,0
20240412,195000,10583151920,19920,19920,19920,19920,0
20240412,194900,10583151920,19920,19920,19920,19920,0
20240412,194800,10583151920,19920,19920,19920,19920,0
20240412,194700,10583151920,19920,19920,19920,19920,0
20240412,194600,10583151920,19920,19920,19920,19920,0
20240412,194500,10583151920,19920,19920,19920,19920,0
20240412,194400,10583151920,19920,19920,19920,19920,0
20240412,194300,10583151920,19920,19920,19920,19920,0
20240412,194200,10583151920,19920,19920,19920,19920,0
20240412,194100,10583151920,19920,19920,19920,19920,0
20240412,194000,10583151920,19920,19920,19920,19920,0
20240412,193900,10583151920,19920,19920,19920,19920,0
20240412,193800,10583151920,19920,19920,19920,19920,0
20240412,193700,10583151920,19920,19920,19920,19920,0
20240412,193600,10583151920,19920,19920,19920,19920,0
20240412,193500,10583151920,19920,19920,19920,19920,0
20240412,193400,10583151920,19920,19920,19920,19920,8355
20240412,193300,10583151920,19920,19920,19920,19920,0
20240412,193200,10583151920,19920,19920,19920,19920,0
20240412,193100,10583151920,19920,19920,19920,19920,0
20240412,193000,10583151920,19920,19920,19920,19920,0
20240412,192900,10583151920,19920,19920,19920,19920,0
20240412,192800,10583151920,19920,19920,19920,19920,0
20240412,192700,10583151920,19920,19920,19920,19920,0
20240412,192600,10583151920,19920,19920,19920,19920,0
20240412,192500,10583151920,19920,19920,19920,19920,0
20240412,192400,10583151920,19920,19920,19920,19920,0
20240412,192300,10583151920,19920,19920,19920,19920,0
20240412,192200,10583151920,19920,19920,19920,19920,0
20240412,192100,10583151920,19920,19920,19920,19920,0
20240412,192000,10583151920,19920,19920,19920,19920,0
20240412,191900,10583151920,19920,19920,19920,19920,0
20240412,191800,10583151920,19920,19920,19920,19920,0
20240412,191700,10583151920,19920,19920,19920,19920,0
20240412,191600,10583151920,19920,19920,19920,19920,0
20240412,191500,10583151920,19920,19920,19920,19920,0
20240412,191400,10583151920,19920,19920,19920,19920,0
20240412,191300,10583151920,19920,19920,19920,19920,0
20240412,191200,10583151920,19920,19920,19920,19920,0
20240412,191100,10583151920,19920,19920,19920,19920,0
20240412,191000,10583151920,19920,19920,19920,19920,0
20240412,190900,10583151920,19920,19920,19920,19920,0
20240412,190800,10583151920,19920,19920,19920,19920,0
20240412,190700,10583151920,19920,19920,19920,19920,0
20240412,190600,10583151920,19920,19920,19920,19920,0
20240412,190500,10583151920,19920,19920,19920,19920,0
20240412,190400,10583151920,19920,19920,19920,19920,8355
20240412,190300,10583151920,19920,19920,19920,19920,0
20240412,190200,10583151920,19920,19920,19920,19920,0
20240412,190100,10583151920,19920,19920,19920,19920,0
20240412,190000,10583151920,19920,19920,19920,19920,0
20240412,185900,10583151920,19920,19920,19920,19920,0
20240412,185800,10583151920,19920,19920,19920,19920,0
20240412,185700,10583151920,19920,19920,19920,19920,0
20240412,185600,10583151920,19920,19920,19920,19920,0
20240412,185500,10583151920,19920,19920,19920,19920,0
20240412,185400,10583151920,19920,19920,19920,19920,0
20240412,185300,10583151920,19920,19920,19920,19920,0
20240412,185200,10583151920,19920,19920,19920,19920,0
20240412,185100,10583151920,19920,19920,19920,19920,0
20240412,185000,10583151920,19920,19920,19920,19920,0
20240412,184900,10583151920,19920,19920,19920,19920,0
20240412,184800,10583151920,19920,19920,19920,19920,0
20240412,184700,10583151920,19920,19920,19920,19920,0
20240412,184600,10583151920,19920,19920,19920,19920,0
20240412,184500,10583151920,19920,19920,19920,19920,0
20240412,184400,10583151920,19920,19920,19920,19920,0
20240412,184300,10583151920,19920,19920,19920,19920,0
20240412,184200,10583151920,19920,19920,19920,19920,0
20240412,184100,10583151920,19920,19920,19920,19920,0
20240412,184000,10583151920,19920,19920,19920,19920,0
20240412,183900,10583151920,19920,19920,19920,19920,0
20240412,183800,10583151920,19920,19920,19920,19920,0
20240412,183700,10583151920,19920,19920,19920,19920,0
20240412,183600,10583151920,19920,19920,19920,19920,0
20240412,183500,10583151920,19920,19920,19920,19920,0
20240412,183400,10583151920,19920,19920,19920,19920,8355
20240412,183300,10583151920,19920,19920,19920,19920,0
20240412,183200,10583151920,19920,19920,19920,19920,0
20240412,183100,10583151920,19920,19920,19920,19920,0
20240412,183000,10583151920,19920,19920,19920,19920,0
20240412,182900,10583151920,19920,19920,19920,19920,0
20240412,182800,10583151920,19920,19920,19920,19920,0
20240412,182700,10583151920,19920,19920,19920,19920,0
20240412,182600,10583151920,19920,19920,19920,19920,0
20240412,182500,10583151920,19920,19920,19920,19920,0
20240412,182400,10583151920,19920,19920,19920,19920,0
20240412,182300,10583151920,19920,19920,19920,19920,0
20240412,182200,10583151920,19920,19920,19920,19920,0
20240412,182100,10583151920,19920,19920,19920,19920,0
20240412,182000,10583151920,19920,19920,19920,19920,0
20240412,181900,10583151920,19920,19920,19920,19920,0
20240412,181800,10583151920,19920,19920,19920,19920,0
20240412,181700,10583151920,19920,19920,19920,19920,0
20240412,181600,10583151920,19920,19920,19920,19920,0
20240412,181500,10583151920,19920,19920,19920,19920,0
20240412,181400,10583151920,19920,19920,19920,19920,0
20240412,181300,10583151920,19920,19920,19920,19920,0
20240412,181200,10583151920,19920,19920,19920,19920,0
20240412,181100,10583151920,19920,19920,19920,19920,0
20240412,181000,10583151920,19920,19920,19920,19920,0
20240412,180900,10583151920,19920,19920,19920,19920,0
20240412,180800,10583151920,19920,19920,19920,19920,0
20240412,180700,10583151920,19920,19920,19920,19920,0
20240412,180600,10583151920,19920,19920,19920,19920,0
20240412,180500,10583151920,19920,19920,19920,19920,0
20240412,180400,10583151920,19920,19920,19920,19920,8355
20240412,180300,10583151920,19920,19920,19920,19920,0
20240412,180200,10583151920,19920,19920,19920,19920,0
20240412,180100,10583151920,19920,19920,19920,19920,0
20240412,180000,10583151920,19920,19920,19920,19920,0
20240412,175900,10583151920,19920,19920,19920,19920,0
20240412,175800,10583151920,19920,19920,19920,19920,0
20240412,175700,10583151920,19920,19920,19920,19920,0
20240412,175600,10583151920,19920,19920,19920,19920,0
20240412,175500,10583151920,19920,19920,19920,19920,0
20240412,175400,10583151920,19920,19920,19920,19920,0
20240412,175300,10583151920,19920,19920,19920,19920,0
20240412,175200,10583151920,19920,19920,19920,19920,0
20240412,175100,10583151920,19920,19920,19920,19920,0
20240412,175000,10583151920,19920,19920,19920,19920,0
20240412,174900,10583151920,19920,19920,19920,19920,0
20240412,174800,10583151920,19920,19920,19920,19920,0
20240412,174700,10583151920,19920,19920,19920,19920,0
20240412,174600,10583151920,19920,19920,19920,19920,0
20240412,174500,10583151920,19920,19920,19920,19920,0
20240412,174400,10583151920,19920,19920,19920,19920,0
20240412,174300,10583151920,19920,19920,19920,19920,0
20240412,174200,10583151920,19920,19920,19920,19920,0
20240412,174100,10583151920,19920,19920,19920,19920,0
20240412,174000,10583151920,19920,19920,19920,19920,0
20240412,173900,10583151920,19920,19920,19920,19920,0
20240412,173800,10583151920,19920,19920,19920,19920,0
20240412,173700,10583151920,19920,19920,19920,19920,0
20240412,173600,10583151920,19920,19920,19920,19920,0
20240412,173500,10583151920,19920,19920,19920,19920,0
20240412,173400,10583151920,19920,19920,19920,19920,8355
20240412,173300,10583151920,19920,19920,19920,19920,0
20240412,173200,10583151920,19920,19920,19920,19920,0
20240412,173100,10583151920,19920,19920,19920,19920,0
20240412,173000,10583151920,19920,19920,19920,19920,0
20240412,172900,10583151920,19920,19920,19920,19920,0
20240412,172800,10583151920,19920,19920,19920,19920,0
20240412,172700,10583151920,19920,19920,19920,19920,0
20240412,172600,10583151920,19920,19920,19920,19920,0
20240412,172500,10583151920,19920,19920,19920,19920,0
20240412,172400,10583151920,19920,19920,19920,19920,0
20240412,172300,10583151920,19920,19920,19920,19920,0
20240412,172200,10583151920,19920,19920,19920,19920,0
20240412,172100,10583151920,19920,19920,19920,19920,0
20240412,172000,10583151920,19920,19920,19920,19920,0
20240412,171900,10583151920,19920,19920,19920,19920,0
20240412,171800,10583151920,19920,19920,19920,19920,0
20240412,171700,10583151920,19920,19920,19920,19920,0
20240412,171600,10583151920,19920,19920,19920,19920,0
20240412,171500,10583151920,19920,19920,19920,19920,0
20240412,171400,10583151920,19920,19920,19920,19920,0
20240412,171300,10583151920,19920,19920,19920,19920,0
20240412,171200,10583151920,19920,19920,19920,19920,0
20240412,171100,10583151920,19920,19920,19920,19920,0
20240412,171000,10583151920,19920,19920,19920,19920,0
20240412,170900,10583151920,19920,19920,19920,19920,0
20240412,170800,10583151920,19920,19920,19920,19920,0
20240412,170700,10583151920,19920,19920,19920,19920,0
20240412,170600,10583151920,19920,19920,19920,19920,0
20240412,170500,10583151920,19920,19920,19920,19920,0
20240412,170400,10583151920,19920,19920,19920,19920,8355
20240412,170300,10583151920,19920,19920,19920,19920,0
20240412,170200,10583151920,19920,19920,19920,19920,0
20240412,170100,10583151920,19920,19920,19920,19920,0
20240412,170000,10583151920,19920,19920,19920,19920,0
20240412,165900,10583151920,19920,19920,19920,19920,0
20240412,165800,10583151920,19920,19920,19920,19920,0
20240412,165700,10583151920,19920,19920,19920,19920,0
20240412,165600,10583151920,19920,19920,19920,19920,0
20240412,165500,10583151920,19920,19920,19920,19920,0
20240412,165400,10583151920,19920,19920,19920,19920,0
20240412,165300,10583151920,19920,19920,19920,19920,0
20240412,165200,10583151920,19920,19920,19920,19920,0
20240412,165100,10583151920,19920,19920,19920,19920,0
20240412,165000,10583151920,19920,19920,19920,19920,0
20240412,164900,10583151920,19920,19920,19920,19920,0
20240412,164800,10583151920,19920,19920,19920,19920,0
20240412,164700,10583151920,19920,19920,19920,19920,0
20240412,164600,10583151920,19920,19920,19920,19920,0
20240412,164500,10583151920,19920,19920,19920,19920,0
20240412,164400,10583151920,19920,19920,19920,19920,0
20240412,164300,10583151920,19920,19920,19920,19920,0
20240412,164200,10583151920,19920,19920,19920,19920,0
20240412,164100,10583151920,19920,19920,19920,19920,0
20240412,164000,10583151920,19920,19920,19920,19920,0
20240412,163900,10583151920,19920,19920,19920,19920,0
20240412,163800,10583151920,19920,19920,19920,19920,0
20240412,163700,10583151920,19920,19920,19920,19920,0
20240412,163600,10583151920,19920,19920,19920,19920,0
20240412,163500,10583151920,19920,19920,19920,19920,0
20240412,163400,10583151920,19920,19920,19920,19920,8355
20240412,163300,10583151920,19920,19920,19920,19920,0
20240412,163200,10583151920,19920,19920,19920,19920,0
20240412,163100,10583151920,19920,19920,19920,19920,0
20240412,163000,10583151920,19920,19920,19920,19920,0
20240412,162900,10583151920,19920,19920,19920,19920,0
20240412,162800,10583151920,19920,19920,19920,19920,0
20240412,162700,10583151920,19920,19920,19920,19920,0
20240412,162600,10583151920,19920,19920,19920,19920,0
20240412,162500,10583151920,19920,19920,19920,19920,0
20240412,162400,10583151920,19920,19920,19920,19920,0
20240412,162300,10583151920,19920,19920,19920,19920,0
20240412,162200,10583151920,19920,19920,19920,19920,0
20240412,162100,10583151920,19920,19920,19920,19920,0
20240412,162000,10583151920,19920,19920,19920,19920,0
20240412,161900,10583151920,19920,19920,19920,19920,0
20240412,161800,10583151920,19920,19920,19920,19920,0
20240412,161700,10583151920,19920,19920,19920,19920,0
20240412,161600,10583151920,19920,19920,19920,19920,0
20240412,161500,10583151920,19920,19920,19920,19920,0
20240412,161400,10583151920,19920,19920,19920,19920,0
20240412,161300,10583151920,19920,19920,19920,19920,0
20240412,161200,10583151920,19920,19920,19920,19920,0
20240412,161100,10583151920,19920,19920,19920,19920,0
20240412,161000,10583151920,19920,19920,19920,19920,0
20240412,160900,10583151920,19920,19920,19920,19920,0
20240412,160800,10583151920,19920,19920,19920,19920,0
20240412,160700,10583151920,19920,19920,19920,19920,0
20240412,160600,10583151920,19920,19920,19920,19920,0
20240412,160500,10583151920,19920,19920,19920,19920,0
20240412,160400,10583151920,19920,19920,19920,19920,8355
20240412,160300,10583151920,19920,19920,19920,19920,0
20240412,160200,10583151920,19920,19920,19920,19920,0
20240412,160100,10583151920,19920,19920,19920,19920,0
20240412,160000,10583151920,19920,19920,19920,19920,0
20240412,155900,10583151920,19920,19920,19920,19920,0
20240412,155800,10583151920,19920,19920,19920,19920,0
20240412,155700,10583151920,19920,19920,19920,19920,0
20240412,155600,10583151920,19920,19920,19920,19920,0
20240412,155500,10583151920,19920,19920,19920,19920,0
20240412,155400,10583151920,19920,19920,19920,19920,0
20240412,155300,10583151920,19920,19920,19920,19920,0
20240412,155200,10583151920,19920,19920,19920,19920,0
20240412,155100,10583151920,19920,19920,19920,19920,0
20240412,155000,10583151920,19920,19920,19920,19920,0
20240412,154900,10583151920,19920,19920,19920,19920,0
20240412,154800,10583151920,19920,19920,19920,19920,0
20240412,154700,10583151920,19920,19920,19920,19920,0
20240412,154600,10583151920,19920,19920,19920,19920,0
20240412,154500,10583151920,19920,19920,19920,19920,0
20240412,154400,10583151920,19920,19920,19920,19920,0
20240412,154300,10583151920,19920,19920,19920,19920,0
20240412,154200,10583151920,19920,19920,19920,19920,0
20240412,154100,10583151920,19920,19920,19920,19920,0
20240412,154000,10583151920,19920,19920,19920,19920,0
20240412,153900,10583151920,19920,19920,19920,19920,0
20240412,153800,10583151920,19920,19920,19920,19920,0
20240412,153700,10583151920,19920,19920,19920,19920,0
20240412,153600,10583151920,19920,19920,19920,19920,0
20240412,153500,10583151920,19920,19920,19920,19920,0
20240412,153400,10583151920,19920,19920,19920,19920,8355
20240412,153300,10583151920,19920,19920,19920,19920,0
20240412,153200,10583151920,19920,19920,19920,19920,0
20240412,153100,10583151920,19920,19920,19920,19920,0
20240412,153000,10583151920,19920,19920,19920,19920,8355
20240412,152900,10416720320,19980,19980,19980,19980,0
20240412,152800,10416720320,19980,19980,19980,19980,0
20240412,152700,10416720320,19980,19980,19980,19980,0
20240412,152600,10416720320,19980,19980,19980,19980,0
20240412,152500,10416720320,19980,19980,19980,19980,0
20240412,152400,10416720320,19980,19980,19980,19980,0
20240412,152300,10416720320,19980,19980,19980,19980,0
20240412,152200,10416720320,19980,19980,19980,19980,0
20240412,152100,10416720320,19980,19980,19980,19980,0
20240412,152000,10416720320,19980,19980,19980,19980,0
20240412,151900,10416720320,19980,19990,19990,19960,1859
20240412,151800,10379604000,19990,19970,19990,19960,1724
20240412,151700,10345181390,19980,19970,19980,19970,925
20240412,151600,10326704150,19970,19970,19980,19970,218
20240412,151500,10322350650,19970,19970,19980,19960,1462
20240412,151400,10293147870,19980,19980,19980,19970,229
20240412,151300,10288573490,19970,19960,19990,19960,761
20240412,151200,10273376670,19960,19950,19980,19950,511
20240412,151100,10263175230,19950,19950,19960,19940,1257
20240412,151000,10238093910,19950,19970,19980,19950,1570
20240412,150900,10206765240,19980,19980,19980,19960,2147
20240412,150800,10163897320,19980,19980,19980,19980,351
20240412,150700,10156884340,19980,19980,19980,19980,449
20240412,150600,10147913320,19980,19990,19990,19980,441
20240412,150500,10139101130,19980,19980,19990,19980,762
20240412,150400,10123876050,19980,19990,19990,19980,1368
20240412,150300,10096536180,20000,20000,20000,19990,425
20240412,150200,10088039330,19990,20000,20000,19990,196
20240412,150100,10084119700,19990,20000,20050,19990,408
20240412,150000,10075955560,20000,20050,20050,20000,487
20240412,145900,10066208810,20000,19990,20050,19980,291
20240412,145800,10060390700,19990,19980,19990,19980,665
20240412,145700,10047097470,19980,19980,20000,19980,314
20240412,145600,10040823400,19980,19980,20000,19980,2439
20240412,145500,9992091690,20000,20000,20000,19990,8072
20240412,145400,9830682880,20000,20000,20050,20000,686
20240412,145300,9816945380,20050,20000,20050,20000,148
20240412,145200,9813985330,20050,20050,20100,20000,963
20240412,145100,9794691130,20050,20050,20100,20050,161
20240412,145000,9791462980,20100,20050,20100,20050,341
20240412,144900,9784625830,20100,20100,20100,20000,833
20240412,144800,9767956030,20050,20050,20100,20050,10
20240412,144700,9767755430,20000,20050,20050,20000,3427
20240412,144600,9699180930,20050,20050,20050,20050,338
20240412,144500,9692404030,20050,20050,20050,20000,177
20240412,144400,9688855230,20050,20000,20050,19990,1959
20240412,144300,9649673640,20000,20050,20050,20000,497
20240412,144200,9639729590,20050,20050,20050,20050,612
20240412,144100,9627458990,20050,20050,20050,20050,872
20240412,144000,9609975390,20050,20050,20100,20050,237
20240412,143900,9605222240,20050,20050,20050,20050,482
20240412,143800,9595558140,20000,20050,20100,20000,1866
20240412,143700,9558149890,20100,20100,20100,20000,6390
20240412,143600,9430243540,20050,20100,20100,20050,409
20240412,143500,9422037140,20100,20100,20100,20050,915
20240412,143400,9403650840,20150,20100,20150,20100,941
20240412,143300,9384727490,20100,20100,20100,20050,526
20240412,143200,9374174590,20100,20050,20100,20050,10
20240412,143100,9373973840,20050,20150,20150,20050,428
20240412,143000,9365388240,20100,20150,20150,20100,304
20240412,142900,9359276640,20150,20100,20150,20100,440
20240412,142800,9350424790,20050,20050,20050,20050,709
20240412,142700,9336209340,20100,20150,20150,20100,1216
20240412,142600,9311767240,20150,20150,20200,20150,7
20240412,142500,9311626140,20150,20150,20150,20150,284
20240412,142400,9305903540,20200,20150,20200,20150,299
20240412,142300,9299877590,20150,20100,20150,20100,22
20240412,142200,9299435240,20100,20100,20150,20050,424
20240412,142100,9290913340,20150,20100,20150,20100,224
20240412,142000,9286400540,20150,20150,20150,20100,143
20240412,141900,9283523640,20100,20100,20100,20050,427
20240412,141800,9274946140,20150,20100,20150,20100,8
20240412,141700,9274785240,20100,20050,20100,20000,1631
20240412,141600,9242087540,20100,20000,20100,20000,1114
20240412,141500,9219760190,20000,20000,20100,20000,1995
20240412,141400,9179852690,20000,20000,20100,20000,577
20240412,141300,9168288340,20050,20000,20050,20000,893
20240412,141200,9150397890,20000,20050,20050,20000,1052
20240412,141100,9129331490,20050,20100,20100,20000,4128
20240412,141000,9046637190,20100,20150,20150,20100,3563
20240412,140900,8974940040,20150,20200,20200,20150,1643
20240412,140800,8941817540,20200,20250,20250,20150,4425
20240412,140700,8852449240,20250,20250,20250,20250,70
20240412,140600,8851031740,20250,20200,20250,20200,236
20240412,140500,8846258490,20200,20250,20250,20200,453
20240412,140400,8837085290,20250,20250,20250,20200,2813
20240412,140300,8780122090,20250,20250,20300,20250,2029
20240412,140200,8739031140,20300,20300,20300,20300,5682
20240412,140100,8623686540,20350,20300,20350,20300,1016
20240412,140000,8603026140,20300,20350,20350,20300,208
20240412,135900,8598793390,20300,20300,20300,20300,228
20240412,135800,8594164990,20300,20300,20350,20300,702
20240412,135700,8579912690,20350,20350,20350,20300,540
20240412,135600,8568923740,20400,20350,20400,20300,721
20240412,135500,8554248890,20350,20350,20350,20350,1580
20240412,135400,8522095890,20350,20300,20350,20300,551
20240412,135300,8510900590,20300,20300,20300,20300,92
20240412,135200,8509032990,20350,20350,20350,20300,573
20240412,135100,8497377790,20350,20350,20350,20350,374
20240412,135000,8489766890,20350,20350,20400,20350,559
20240412,134900,8478389640,20350,20350,20350,20350,959
20240412,134800,8458873990,20350,20350,20400,20300,1299
20240412,134700,8432439340,20350,20350,20350,20300,691
20240412,134600,8418382690,20400,20350,20400,20350,223
20240412,134500,8413843440,20350,20350,20350,20350,123
20240412,134400,8411340390,20350,20400,20400,20350,83
20240412,134300,8409649640,20400,20350,20400,20300,630
20240412,134200,8396835390,20300,20350,20350,20300,1028
20240412,134100,8375916140,20300,20300,20350,20300,169
20240412,134000,8372484940,20300,20350,20350,20300,101
20240412,133900,8370429790,20350,20300,20350,20300,1111
20240412,133800,8347868990,20300,20350,20350,20300,526
20240412,133700,8337187440,20300,20300,20350,20300,407
20240412,133600,8328922740,20350,20350,20350,20300,429
20240412,133500,8320197840,20350,20350,20350,20300,439
20240412,133400,8311264240,20350,20300,20350,20300,507
20240412,133300,8300958640,20300,20300,20300,20300,2554
20240412,133200,8249112440,20300,20350,20350,20300,271
20240412,133100,8243605090,20350,20350,20350,20300,1166
20240412,133000,8219882190,20350,20350,20350,20350,492
20240412,132900,8209869990,20350,20350,20450,20300,2362
20240412,132800,8161795090,20450,20450,20450,20350,818
20240412,132700,8145085040,20450,20400,20450,20350,1785
20240412,132600,8108682140,20400,20400,20400,20350,2178
20240412,132500,8064251040,20400,20350,20400,20350,454
20240412,132400,8054994740,20400,20350,20400,20350,776
20240412,132300,8039170540,20350,20350,20350,20350,537
20240412,132200,8028242590,20350,20350,20400,20350,1827
20240412,132100,7991063090,20300,20300,20300,20300,6
20240412,132000,7990941290,20300,20350,20350,20300,368
20240412,131900,7983465240,20350,20350,20350,20300,1260
20240412,131800,7957825390,20350,20300,20350,20300,127
20240412,131700,7955246490,20350,20300,20350,20300,2550
20240412,131600,7903475940,20300,20250,20300,20250,243
20240412,131500,7898548040,20250,20200,20250,20200,1113
20240412,131400,7876013490,20200,20200,20200,20200,2755
20240412,131300,7820362490,20200,20200,20200,20150,741
20240412,131200,7805394590,20250,20200,20250,20200,180
20240412,131100,7801754790,20150,20200,20200,20150,436
20240412,131000,7792953040,20150,20150,20150,20150,4
20240412,130900,7792872440,20200,20150,20200,20150,494
20240412,130800,7782907740,20150,20150,20200,20150,506
20240412,130700,7772711790,20150,20150,20150,20150,230
20240412,130600,7768077290,20150,20150,20150,20150,112
20240412,130500,7765820490,20150,20150,20150,20150,574
20240412,130400,7754254390,20050,20150,20150,20050,2704
20240412,130300,7699876340,20200,20150,20200,20150,1320
20240412,130200,7673276790,20150,20200,20200,20150,1810
20240412,130100,7636805240,20200,20250,20250,20150,1954
20240412,130000,7597355740,20250,20250,20250,20200,119
20240412,125900,7594951340,20200,20250,20250,20200,122
20240412,125800,7592486040,20300,20300,20300,20200,489
20240412,125700,7582562240,20250,20300,20300,20250,149
20240412,125600,7579544490,20300,20200,20300,20200,843
20240412,125500,7562475690,20250,20200,20250,20200,145
20240412,125400,7559544640,20250,20150,20250,20150,813
20240412,125300,7543131340,20100,20150,20150,20100,222
20240412,125200,7538662240,20150,20200,20200,20100,356
20240412,125100,7531487290,20200,20200,20200,20150,425
20240412,125000,7522906340,20150,20200,20200,20150,245
20240412,124900,7517969490,20200,20100,20200,20100,250
20240412,124800,7512925990,20100,20150,20150,20100,132
20240412,124700,7510272190,20150,20150,20150,20150,806
20240412,124600,7494031290,20150,20150,20150,20150,1331
20240412,124500,7467211640,20200,20200,20250,20200,395
20240412,124400,7459226140,20150,20200,20200,20150,143
20240412,124300,7456337790,20200,20200,20250,20200,329
20240412,124200,7449685990,20150,20200,20200,20150,1011
20240412,124100,7429311740,20200,20200,20200,20200,159
20240412,124000,7426099940,20250,20200,20250,20150,760
20240412,123900,7410758140,20200,20250,20250,20200,90
20240412,123800,7408936840,20300,20150,20300,20150,615
20240412,123700,7396488140,20200,20250,20250,20150,742
20240412,123600,7381493890,20250,20200,20250,20200,699
20240412,123500,7367339240,20200,20200,20200,20200,4
20240412,123400,7367258440,20200,20200,20250,20200,653
20240412,123300,7354042140,20200,20200,20200,20200,508
20240412,123200,7343780540,20200,20300,20300,20200,576
20240412,123100,7332101140,20250,20250,20250,20250,341
20240412,123000,7325195890,20250,20250,20300,20250,378
20240412,122900,7317539590,20300,20300,20300,20200,121
20240412,122800,7315086340,20250,20250,20250,20200,273
20240412,122700,7309561290,20250,20250,20300,20250,551
20240412,122600,7298384740,20250,20300,20300,20250,115
20240412,122500,7296054090,20300,20250,20300,20250,943
20240412,122400,7276919090,20250,20250,20250,20250,20
20240412,122300,7276514090,20300,20250,20300,20250,628
20240412,122200,7263774890,20250,20300,20300,20250,160
20240412,122100,7260531890,20300,20250,20300,20250,627
20240412,122000,7247813940,20300,20300,20300,20250,671
20240412,121900,7234202990,20250,20300,20300,20250,148
20240412,121800,7231198840,20300,20250,20300,20250,618
20240412,121700,7218658740,20250,20300,20300,20250,586
20240412,121600,7206770790,20300,20250,20300,20250,690
20240412,121500,7192778990,20250,20300,20300,20250,50
20240412,121400,7191764740,20250,20200,20300,20200,325
20240412,121300,7185184890,20200,20250,20250,20200,128
20240412,121200,7182593190,20150,20250,20300,20150,1365
20240412,121100,7154999290,20200,20300,20350,20200,244
20240412,121000,7150055090,20350,20300,20350,20300,621
20240412,120900,7137448740,20250,20250,20250,20250,106
20240412,120800,7135302240,20300,20300,20300,20250,341
20240412,120700,7128379990,20300,20300,20350,20250,860
20240412,120600,7110937540,20250,20250,20300,20250,496
20240412,120500,7100869340,20250,20300,20300,20250,965
20240412,120400,7081294140,20300,20350,20350,20300,766
20240412,120300,7065731890,20350,20350,20350,20350,229
20240412,120200,7061071740,20300,20300,20350,20300,962
20240412,120100,7041543090,20300,20250,20300,20250,650
20240412,120000,7028349890,20200,20250,20250,20200,225
20240412,115900,7023798990,20200,20200,20250,20200,597
20240412,115800,7011720440,20250,20200,20250,20200,254
20240412,115700,7006585290,20250,20250,20250,20250,177
20240412,115600,7003001040,20300,20200,20300,20200,2925
20240412,115500,6943690390,20150,20250,20250,20150,883
20240412,115400,6925862490,20250,20150,20250,20150,354
20240412,115300,6918696940,20150,20250,20250,20150,624
20240412,115200,6906091740,20250,20200,20250,20150,765
20240412,115100,6890620090,20150,20200,20200,20150,415
20240412,115000,6882241740,20200,20250,20250,20200,613
20240412,114900,6869843290,20200,20200,20250,20200,345
20240412,114800,6862872540,20200,20250,20250,20200,620
20240412,114700,6850318490,20250,20250,20250,20200,455
20240412,114600,6841120640,20250,20250,20250,20250,599
20240412,114500,6828990890,20300,20300,20300,20250,210
20240412,114400,6824731740,20300,20250,20300,20250,422
20240412,114300,6816174640,20250,20250,20350,20250,650
20240412,114200,6802983940,20250,20300,20300,20200,1236
20240412,114100,6777983640,20300,20300,20300,20300,960
20240412,114000,6758495640,20300,20250,20300,20250,617
20240412,113900,6745982940,20300,20200,20350,20200,416
20240412,113800,6737538390,20250,20300,20300,20200,159
20240412,113700,6734320440,20300,20250,20350,20250,1071
20240412,113600,6712601640,20250,20200,20250,20200,212
20240412,113500,6708314540,20200,20250,20250,20150,1375
20240412,113400,6680546790,20250,20250,20300,20250,310
20240412,113300,6674269240,20200,20300,20300,20200,814
20240412,113200,6657773440,20300,20300,20350,20250,325
20240412,113100,6651180790,20300,20300,20300,20300,294
20240412,113000,6645212590,20350,20150,20400,20100,7388
20240412,112900,6495702390,20100,20100,20150,20100,893
20240412,112800,6477751340,20050,20050,20100,20000,529
20240412,112700,6467141590,20050,20000,20050,20000,941
20240412,112600,6448318940,20000,20050,20050,19980,5053
20240412,112500,6347248780,20050,20000,20050,20000,420
20240412,112400,6338842580,20000,20050,20050,20000,582
20240412,112300,6327185680,20050,20050,20050,20000,887
20240412,112200,6309415330,20050,20050,20050,20000,1979
20240412,112100,6269752680,20000,20050,20050,20000,1538
20240412,112000,6238924880,20050,20100,20100,20050,357
20240412,111900,6231766530,20100,20050,20100,20050,291
20240412,111800,6225926730,20100,20100,20100,20050,490
20240412,111700,6216078030,20050,20050,20200,20050,383
20240412,111600,6208383580,20100,20100,20100,20100,62
20240412,111500,6207137380,20050,20050,20050,20050,328
20240412,111400,6200560980,20100,20100,20100,20050,3186
20240412,111300,6136638230,20100,20100,20300,20050,667
20240412,111200,6123151280,20050,20050,20050,20050,606
20240412,111100,6111000980,20050,20150,20150,20050,1214
20240412,111000,6086601080,20150,20150,20150,20100,399
20240412,110900,6078568630,20150,20150,20150,20150,352
20240412,110800,6071475830,20200,20200,20200,20150,248
20240412,110700,6066466430,20200,20200,20250,20200,281
20240412,110600,6060786280,20200,20200,20250,20200,241
20240412,110500,6055916880,20200,20200,20250,20200,110
20240412,110400,6053694830,20150,20250,20300,20150,1359
20240412,110300,6026245330,20250,20300,20350,20250,7809
20240412,110200,5867767130,20300,20350,20350,20300,516
20240412,110100,5857280080,20350,20300,20350,20300,1355
20240412,110000,5829715280,20350,20400,20450,20300,4477
20240412,105900,5738528930,20450,20250,20450,20250,4803
20240412,105800,5640908930,20250,20250,20300,20150,3268
20240412,105700,5574696030,20200,20100,20200,20100,1747
20240412,105600,5539494380,20050,20000,20100,20000,2625
20240412,105500,5486883030,20000,19910,20050,19910,617
20240412,105400,5474513350,20050,19970,20050,19900,1795
20240412,105300,5438666180,19970,19950,19970,19950,766
20240412,105200,5423384390,19950,19940,19950,19930,306
20240412,105100,5417280810,19950,19890,19950,19890,673
20240412,105000,5403862150,19900,19930,19930,19890,1348
20240412,104900,5377045550,19900,19940,19940,19900,1197
20240412,104800,5353211870,19940,19940,19940,19940,125
20240412,104700,5350719370,19940,19930,19940,19920,395
20240412,104600,5342849390,19930,19910,19930,19910,397
20240412,104500,5334938630,19910,19950,19950,19910,977
20240412,104400,5315464910,19950,19960,19980,19950,219
20240412,104300,5311091600,19970,20000,20000,19930,1073
20240412,104200,5289655510,19990,19880,19990,19880,1246
20240412,104100,5264807690,19880,19850,19880,19850,3618
20240412,104000,5192910870,19850,19830,19850,19830,82
20240412,103900,5191284520,19830,19840,19840,19820,374
20240412,103800,5183868630,19830,19830,19830,19830,317
20240412,103700,5177582520,19830,19820,19860,19820,387
20240412,103600,5169903670,19820,19840,19840,19810,1184
20240412,103500,5146438830,19840,19840,19840,19820,2879
20240412,103400,5089366080,19830,19890,19890,19830,1579
20240412,103300,5058025780,19900,19880,19930,19860,889
20240412,103200,5040359270,19850,19850,19860,19840,822
20240412,103100,5024044890,19850,19840,19870,19840,2345
20240412,103000,4977498290,19850,19870,19870,19850,3939
20240412,102900,4899270980,19880,19920,19940,19880,7272
20240412,102800,4754528870,19920,19930,19950,19920,1330
20240412,102700,4728021820,19940,19950,19960,19940,1595
20240412,102600,4696208480,19960,19960,19960,19960,60
20240412,102500,4695010880,19950,19990,19990,19950,1195
20240412,102400,4671147600,19990,19970,19990,19970,66
20240412,102300,4669829480,19970,20000,20000,19970,48
20240412,102200,4668870610,20000,20000,20000,19950,777
20240412,102100,4653345800,20000,19950,20000,19950,391
20240412,102000,4645530460,19950,19950,19980,19950,168
20240412,101900,4642178830,19950,20050,20050,19950,1235
20240412,101800,4617538730,20000,19950,20000,19930,1483
20240412,101700,4587933470,19980,19950,19980,19940,330
20240412,101600,4581353210,19940,19950,19980,19940,552
20240412,101500,4570343690,19950,19980,19980,19950,221
20240412,101400,4565932700,19980,19950,19980,19940,261
20240412,101300,4560722390,19950,19940,19960,19930,1350
20240412,101200,4533800740,19950,19960,19960,19940,1213
20240412,101100,4509601010,19960,19980,19980,19930,540
20240412,101000,4498826030,19980,19910,20000,19910,1879
20240412,100900,4461323330,19910,19970,19980,19900,4119
20240412,100800,4379260730,19970,20000,20000,19970,5271
20240412,100700,4273848650,20000,20050,20050,20000,461
20240412,100600,4264607700,20000,19970,20050,19970,3317
20240412,100500,4198280070,19970,19970,19970,19940,1296
20240412,100400,4172416080,19940,19870,19970,19870,1118
20240412,100300,4150129560,19920,20050,20050,19870,19314
20240412,100200,3764544500,20050,20050,20050,20050,2466
20240412,100100,3715101200,20050,20100,20100,20050,1324
20240412,100000,3688498850,20100,20100,20150,20100,207
20240412,095900,3684333150,20150,20100,20150,20100,649
20240412,095800,3671274500,20100,20100,20100,20100,331
20240412,095700,3664621400,20100,20100,20150,20100,449
20240412,095600,3655584600,20100,20100,20100,20100,249
20240412,095500,3650579700,20100,20100,20100,20100,41
20240412,095400,3649755600,20100,20150,20200,20100,1825
20240412,095300,3613059450,20200,20100,20200,20100,380
20240412,095200,3605405350,20150,20200,20200,20100,676
20240412,095100,3591781350,20200,20100,20200,20100,701
20240412,095000,3577657350,20100,20150,20150,20100,471
20240412,094900,3568189700,20100,20200,20250,20100,1057
20240412,094800,3546868200,20150,20200,20200,20150,475
20240412,094700,3537289250,20150,20100,20200,20100,862
20240412,094600,3519936300,20100,20050,20100,20050,431
20240412,094500,3511279300,20050,20000,20150,20000,2586
20240412,094400,3459377200,20050,20000,20100,20000,723
20240412,094300,3444891600,20000,20050,20050,20000,5129
20240412,094200,3342131700,20050,20050,20100,20050,447
20240412,094100,3333169100,20050,20100,20100,20050,442
20240412,094000,3324295750,20100,20050,20150,20050,2296
20240412,093900,3278246100,20050,20100,20150,20050,1477
20240412,093800,3248574650,20100,20150,20150,20050,4871
20240412,093700,3150674650,20150,20150,20200,20150,1076
20240412,093600,3128968150,20150,20250,20300,20150,880
20240412,093500,3111192050,20250,20150,20350,20150,952
20240412,093400,3091917550,20150,20200,20250,20100,2681
20240412,093300,3037890300,20250,20250,20300,20200,1782
20240412,093200,3001845100,20300,20300,20300,20250,1036
20240412,093100,2980832700,20300,20300,20350,20300,694
20240412,093000,2966742000,20300,20350,20350,20300,1213
20240412,092900,2942108050,20300,20350,20350,20300,1121
20240412,092800,2919346100,20400,20450,20450,20300,1858
20240412,092700,2881466500,20450,20350,20450,20350,1587
20240412,092600,2849115550,20300,20350,20400,20300,914
20240412,092500,2830515900,20350,20300,20350,20300,287
20240412,092400,2824689750,20300,20150,20300,20150,441
20240412,092300,2815765400,20150,20150,20250,20100,2856
20240412,092200,2758193500,20150,20150,20200,20150,578
20240412,092100,2746544350,20150,20350,20350,20150,8751
20240412,092000,2569384400,20400,20500,20500,20350,2206
20240412,091900,2524364000,20500,20450,20550,20450,2280
20240412,091800,2477621600,20450,20500,20500,20400,2508
20240412,091700,2426306500,20450,20350,20500,20350,1031
20240412,091600,2405280550,20300,20400,20500,20300,4659
20240412,091500,2310327800,20400,20400,20500,20400,4280
20240412,091400,2222953800,20450,20400,20500,20350,2410
20240412,091300,2173714700,20350,20500,20500,20300,1767
20240412,091200,2137720850,20500,20500,20500,20350,3394
20240412,091100,2068467950,20500,20400,20500,20400,3607
20240412,091000,1994698200,20400,20350,20400,20250,1787
20240412,090900,1958284700,20350,20250,20350,20150,4206
20240412,090800,1873164100,20250,20050,20350,20050,2845
20240412,090700,1815801300,20050,20250,20250,20050,5168
20240412,090600,1711623750,20250,20350,20350,20250,1646
20240412,090500,1678274400,20250,20350,20450,20200,6464
20240412,090400,1547074400,20350,20550,20600,20350,5657
20240412,090300,1431414950,20600,20800,20800,20500,9619
20240412,090200,1232482400,20800,20550,20850,20550,11969
20240412,090100,984593150,20550,20600,20650,20400,8269
20240412,090000,814560800,20550,20250,20900,20200,31173