KissMeData/175140/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,200900,4319212120,4965,4965,4965,4965,5769
20240415,200800,4319212120,4965,4965,4965,4965,0
20240415,200700,4319212120,4965,4965,4965,4965,0
20240415,200600,4319212120,4965,4965,4965,4965,0
20240415,200500,4319212120,4965,4965,4965,4965,0
20240415,200400,4319212120,4965,4965,4965,4965,0
20240415,200300,4319212120,4965,4965,4965,4965,0
20240415,200200,4319212120,4965,4965,4965,4965,0
20240415,200100,4319212120,4965,4965,4965,4965,0
20240415,200000,4319212120,4965,4965,4965,4965,0
20240415,195900,4319212120,4965,4965,4965,4965,0
20240415,195800,4319212120,4965,4965,4965,4965,0
20240415,195700,4319212120,4965,4965,4965,4965,0
20240415,195600,4319212120,4965,4965,4965,4965,0
20240415,195500,4319212120,4965,4965,4965,4965,0
20240415,195400,4319212120,4965,4965,4965,4965,0
20240415,195300,4319212120,4965,4965,4965,4965,0
20240415,195200,4319212120,4965,4965,4965,4965,0
20240415,195100,4319212120,4965,4965,4965,4965,0
20240415,195000,4319212120,4965,4965,4965,4965,0
20240415,194900,4319212120,4965,4965,4965,4965,0
20240415,194800,4319212120,4965,4965,4965,4965,0
20240415,194700,4319212120,4965,4965,4965,4965,0
20240415,194600,4319212120,4965,4965,4965,4965,0
20240415,194500,4319212120,4965,4965,4965,4965,0
20240415,194400,4319212120,4965,4965,4965,4965,0
20240415,194300,4319212120,4965,4965,4965,4965,0
20240415,194200,4319212120,4965,4965,4965,4965,0
20240415,194100,4319212120,4965,4965,4965,4965,0
20240415,194000,4319212120,4965,4965,4965,4965,0
20240415,193900,4319212120,4965,4965,4965,4965,5769
20240415,193800,4319212120,4965,4965,4965,4965,0
20240415,193700,4319212120,4965,4965,4965,4965,0
20240415,193600,4319212120,4965,4965,4965,4965,0
20240415,193500,4319212120,4965,4965,4965,4965,0
20240415,193400,4319212120,4965,4965,4965,4965,0
20240415,193300,4319212120,4965,4965,4965,4965,0
20240415,193200,4319212120,4965,4965,4965,4965,0
20240415,193100,4319212120,4965,4965,4965,4965,0
20240415,193000,4319212120,4965,4965,4965,4965,0
20240415,192900,4319212120,4965,4965,4965,4965,0
20240415,192800,4319212120,4965,4965,4965,4965,0
20240415,192700,4319212120,4965,4965,4965,4965,0
20240415,192600,4319212120,4965,4965,4965,4965,0
20240415,192500,4319212120,4965,4965,4965,4965,0
20240415,192400,4319212120,4965,4965,4965,4965,0
20240415,192300,4319212120,4965,4965,4965,4965,0
20240415,192200,4319212120,4965,4965,4965,4965,0
20240415,192100,4319212120,4965,4965,4965,4965,0
20240415,192000,4319212120,4965,4965,4965,4965,0
20240415,191900,4319212120,4965,4965,4965,4965,0
20240415,191800,4319212120,4965,4965,4965,4965,0
20240415,191700,4319212120,4965,4965,4965,4965,0
20240415,191600,4319212120,4965,4965,4965,4965,0
20240415,191500,4319212120,4965,4965,4965,4965,0
20240415,191400,4319212120,4965,4965,4965,4965,0
20240415,191300,4319212120,4965,4965,4965,4965,0
20240415,191200,4319212120,4965,4965,4965,4965,0
20240415,191100,4319212120,4965,4965,4965,4965,0
20240415,191000,4319212120,4965,4965,4965,4965,0
20240415,190900,4319212120,4965,4965,4965,4965,5769
20240415,190800,4319212120,4965,4965,4965,4965,0
20240415,190700,4319212120,4965,4965,4965,4965,0
20240415,190600,4319212120,4965,4965,4965,4965,0
20240415,190500,4319212120,4965,4965,4965,4965,0
20240415,190400,4319212120,4965,4965,4965,4965,0
20240415,190300,4319212120,4965,4965,4965,4965,0
20240415,190200,4319212120,4965,4965,4965,4965,0
20240415,190100,4319212120,4965,4965,4965,4965,0
20240415,190000,4319212120,4965,4965,4965,4965,0
20240415,185900,4319212120,4965,4965,4965,4965,0
20240415,185800,4319212120,4965,4965,4965,4965,0
20240415,185700,4319212120,4965,4965,4965,4965,0
20240415,185600,4319212120,4965,4965,4965,4965,0
20240415,185500,4319212120,4965,4965,4965,4965,0
20240415,185400,4319212120,4965,4965,4965,4965,0
20240415,185300,4319212120,4965,4965,4965,4965,0
20240415,185200,4319212120,4965,4965,4965,4965,0
20240415,185100,4319212120,4965,4965,4965,4965,0
20240415,185000,4319212120,4965,4965,4965,4965,0
20240415,184900,4319212120,4965,4965,4965,4965,0
20240415,184800,4319212120,4965,4965,4965,4965,0
20240415,184700,4319212120,4965,4965,4965,4965,0
20240415,184600,4319212120,4965,4965,4965,4965,0
20240415,184500,4319212120,4965,4965,4965,4965,0
20240415,184400,4319212120,4965,4965,4965,4965,0
20240415,184300,4319212120,4965,4965,4965,4965,0
20240415,184200,4319212120,4965,4965,4965,4965,0
20240415,184100,4319212120,4965,4965,4965,4965,0
20240415,184000,4319212120,4965,4965,4965,4965,0
20240415,183900,4319212120,4965,4965,4965,4965,5769
20240415,183800,4319212120,4965,4965,4965,4965,0
20240415,183700,4319212120,4965,4965,4965,4965,0
20240415,183600,4319212120,4965,4965,4965,4965,0
20240415,183500,4319212120,4965,4965,4965,4965,0
20240415,183400,4319212120,4965,4965,4965,4965,0
20240415,183300,4319212120,4965,4965,4965,4965,0
20240415,183200,4319212120,4965,4965,4965,4965,0
20240415,183100,4319212120,4965,4965,4965,4965,0
20240415,183000,4319212120,4965,4965,4965,4965,0
20240415,182900,4319212120,4965,4965,4965,4965,0
20240415,182800,4319212120,4965,4965,4965,4965,0
20240415,182700,4319212120,4965,4965,4965,4965,0
20240415,182600,4319212120,4965,4965,4965,4965,0
20240415,182500,4319212120,4965,4965,4965,4965,0
20240415,182400,4319212120,4965,4965,4965,4965,0
20240415,182300,4319212120,4965,4965,4965,4965,0
20240415,182200,4319212120,4965,4965,4965,4965,0
20240415,182100,4319212120,4965,4965,4965,4965,0
20240415,182000,4319212120,4965,4965,4965,4965,0
20240415,181900,4319212120,4965,4965,4965,4965,0
20240415,181800,4319212120,4965,4965,4965,4965,0
20240415,181700,4319212120,4965,4965,4965,4965,0
20240415,181600,4319212120,4965,4965,4965,4965,0
20240415,181500,4319212120,4965,4965,4965,4965,0
20240415,181400,4319212120,4965,4965,4965,4965,0
20240415,181300,4319212120,4965,4965,4965,4965,0
20240415,181200,4319212120,4965,4965,4965,4965,0
20240415,181100,4319212120,4965,4965,4965,4965,0
20240415,181000,4319212120,4965,4965,4965,4965,0
20240415,180900,4319212120,4965,4965,4965,4965,5769
20240415,180800,4319212120,4965,4965,4965,4965,0
20240415,180700,4319212120,4965,4965,4965,4965,0
20240415,180600,4319212120,4965,4965,4965,4965,0
20240415,180500,4319212120,4965,4965,4965,4965,0
20240415,180400,4319212120,4965,4965,4965,4965,0
20240415,180300,4319212120,4965,4965,4965,4965,0
20240415,180200,4319212120,4965,4965,4965,4965,0
20240415,180100,4319212120,4965,4965,4965,4965,0
20240415,180000,4319212120,4965,4965,4965,4965,0
20240415,175900,4319212120,4965,4965,4965,4965,0
20240415,175800,4319212120,4965,4965,4965,4965,0
20240415,175700,4319212120,4965,4965,4965,4965,0
20240415,175600,4319212120,4965,4965,4965,4965,0
20240415,175500,4319212120,4965,4965,4965,4965,0
20240415,175400,4319212120,4965,4965,4965,4965,0
20240415,175300,4319212120,4965,4965,4965,4965,0
20240415,175200,4319212120,4965,4965,4965,4965,0
20240415,175100,4319212120,4965,4965,4965,4965,0
20240415,175000,4319212120,4965,4965,4965,4965,0
20240415,174900,4319212120,4965,4965,4965,4965,0
20240415,174800,4319212120,4965,4965,4965,4965,0
20240415,174700,4319212120,4965,4965,4965,4965,0
20240415,174600,4319212120,4965,4965,4965,4965,0
20240415,174500,4319212120,4965,4965,4965,4965,0
20240415,174400,4319212120,4965,4965,4965,4965,0
20240415,174300,4319212120,4965,4965,4965,4965,0
20240415,174200,4319212120,4965,4965,4965,4965,0
20240415,174100,4319212120,4965,4965,4965,4965,0
20240415,174000,4319212120,4965,4965,4965,4965,0
20240415,173900,4319212120,4965,4965,4965,4965,5769
20240415,173800,4319212120,4965,4965,4965,4965,0
20240415,173700,4319212120,4965,4965,4965,4965,0
20240415,173600,4319212120,4965,4965,4965,4965,0
20240415,173500,4319212120,4965,4965,4965,4965,0
20240415,173400,4319212120,4965,4965,4965,4965,0
20240415,173300,4319212120,4965,4965,4965,4965,0
20240415,173200,4319212120,4965,4965,4965,4965,0
20240415,173100,4319212120,4965,4965,4965,4965,0
20240415,173000,4319212120,4965,4965,4965,4965,0
20240415,172900,4319212120,4965,4965,4965,4965,0
20240415,172800,4319212120,4965,4965,4965,4965,0
20240415,172700,4319212120,4965,4965,4965,4965,0
20240415,172600,4319212120,4965,4965,4965,4965,0
20240415,172500,4319212120,4965,4965,4965,4965,0
20240415,172400,4319212120,4965,4965,4965,4965,0
20240415,172300,4319212120,4965,4965,4965,4965,0
20240415,172200,4319212120,4965,4965,4965,4965,0
20240415,172100,4319212120,4965,4965,4965,4965,0
20240415,172000,4319212120,4965,4965,4965,4965,0
20240415,171900,4319212120,4965,4965,4965,4965,0
20240415,171800,4319212120,4965,4965,4965,4965,0
20240415,171700,4319212120,4965,4965,4965,4965,0
20240415,171600,4319212120,4965,4965,4965,4965,0
20240415,171500,4319212120,4965,4965,4965,4965,0
20240415,171400,4319212120,4965,4965,4965,4965,0
20240415,171300,4319212120,4965,4965,4965,4965,0
20240415,171200,4319212120,4965,4965,4965,4965,0
20240415,171100,4319212120,4965,4965,4965,4965,0
20240415,171000,4319212120,4965,4965,4965,4965,0
20240415,170900,4319212120,4965,4965,4965,4965,5769
20240415,170800,4319212120,4965,4965,4965,4965,0
20240415,170700,4319212120,4965,4965,4965,4965,0
20240415,170600,4319212120,4965,4965,4965,4965,0
20240415,170500,4319212120,4965,4965,4965,4965,0
20240415,170400,4319212120,4965,4965,4965,4965,0
20240415,170300,4319212120,4965,4965,4965,4965,0
20240415,170200,4319212120,4965,4965,4965,4965,0
20240415,170100,4319212120,4965,4965,4965,4965,0
20240415,170000,4319212120,4965,4965,4965,4965,0
20240415,165900,4319212120,4965,4965,4965,4965,0
20240415,165800,4319212120,4965,4965,4965,4965,0
20240415,165700,4319212120,4965,4965,4965,4965,0
20240415,165600,4319212120,4965,4965,4965,4965,0
20240415,165500,4319212120,4965,4965,4965,4965,0
20240415,165400,4319212120,4965,4965,4965,4965,0
20240415,165300,4319212120,4965,4965,4965,4965,0
20240415,165200,4319212120,4965,4965,4965,4965,0
20240415,165100,4319212120,4965,4965,4965,4965,0
20240415,165000,4319212120,4965,4965,4965,4965,0
20240415,164900,4319212120,4965,4965,4965,4965,0
20240415,164800,4319212120,4965,4965,4965,4965,0
20240415,164700,4319212120,4965,4965,4965,4965,0
20240415,164600,4319212120,4965,4965,4965,4965,0
20240415,164500,4319212120,4965,4965,4965,4965,0
20240415,164400,4319212120,4965,4965,4965,4965,0
20240415,164300,4319212120,4965,4965,4965,4965,0
20240415,164200,4319212120,4965,4965,4965,4965,0
20240415,164100,4319212120,4965,4965,4965,4965,0
20240415,164000,4319212120,4965,4965,4965,4965,0
20240415,163900,4319212120,4965,4965,4965,4965,5769
20240415,163800,4319212120,4965,4965,4965,4965,0
20240415,163700,4319212120,4965,4965,4965,4965,0
20240415,163600,4319212120,4965,4965,4965,4965,0
20240415,163500,4319212120,4965,4965,4965,4965,0
20240415,163400,4319212120,4965,4965,4965,4965,0
20240415,163300,4319212120,4965,4965,4965,4965,0
20240415,163200,4319212120,4965,4965,4965,4965,0
20240415,163100,4319212120,4965,4965,4965,4965,0
20240415,163000,4319212120,4965,4965,4965,4965,0
20240415,162900,4319212120,4965,4965,4965,4965,0
20240415,162800,4319212120,4965,4965,4965,4965,0
20240415,162700,4319212120,4965,4965,4965,4965,0
20240415,162600,4319212120,4965,4965,4965,4965,0
20240415,162500,4319212120,4965,4965,4965,4965,0
20240415,162400,4319212120,4965,4965,4965,4965,0
20240415,162300,4319212120,4965,4965,4965,4965,0
20240415,162200,4319212120,4965,4965,4965,4965,0
20240415,162100,4319212120,4965,4965,4965,4965,0
20240415,162000,4319212120,4965,4965,4965,4965,0
20240415,161900,4319212120,4965,4965,4965,4965,0
20240415,161800,4319212120,4965,4965,4965,4965,0
20240415,161700,4319212120,4965,4965,4965,4965,0
20240415,161600,4319212120,4965,4965,4965,4965,0
20240415,161500,4319212120,4965,4965,4965,4965,0
20240415,161400,4319212120,4965,4965,4965,4965,0
20240415,161300,4319212120,4965,4965,4965,4965,0
20240415,161200,4319212120,4965,4965,4965,4965,0
20240415,161100,4319212120,4965,4965,4965,4965,0
20240415,161000,4319212120,4965,4965,4965,4965,0
20240415,160900,4319212120,4965,4965,4965,4965,5769
20240415,160800,4319212120,4965,4965,4965,4965,0
20240415,160700,4319212120,4965,4965,4965,4965,0
20240415,160600,4319212120,4965,4965,4965,4965,0
20240415,160500,4319212120,4965,4965,4965,4965,0
20240415,160400,4319212120,4965,4965,4965,4965,0
20240415,160300,4319212120,4965,4965,4965,4965,0
20240415,160200,4319212120,4965,4965,4965,4965,0
20240415,160100,4319212120,4965,4965,4965,4965,0
20240415,160000,4319212120,4965,4965,4965,4965,0
20240415,155900,4319212120,4965,4965,4965,4965,0
20240415,155800,4319212120,4965,4965,4965,4965,0
20240415,155700,4319212120,4965,4965,4965,4965,0
20240415,155600,4319212120,4965,4965,4965,4965,0
20240415,155500,4319212120,4965,4965,4965,4965,0
20240415,155400,4319212120,4965,4965,4965,4965,0
20240415,155300,4319212120,4965,4965,4965,4965,0
20240415,155200,4319212120,4965,4965,4965,4965,0
20240415,155100,4319212120,4965,4965,4965,4965,0
20240415,155000,4319212120,4965,4965,4965,4965,0
20240415,154900,4319212120,4965,4965,4965,4965,0
20240415,154800,4319212120,4965,4965,4965,4965,0
20240415,154700,4319212120,4965,4965,4965,4965,0
20240415,154600,4319212120,4965,4965,4965,4965,0
20240415,154500,4319212120,4965,4965,4965,4965,0
20240415,154400,4319212120,4965,4965,4965,4965,0
20240415,154300,4319212120,4965,4965,4965,4965,0
20240415,154200,4319212120,4965,4965,4965,4965,0
20240415,154100,4319212120,4965,4965,4965,4965,0
20240415,154000,4319212120,4965,4965,4965,4965,0
20240415,153900,4319212120,4965,4965,4965,4965,5769
20240415,153800,4319212120,4965,4965,4965,4965,0
20240415,153700,4319212120,4965,4965,4965,4965,0
20240415,153600,4319212120,4965,4965,4965,4965,0
20240415,153500,4319212120,4965,4965,4965,4965,0
20240415,153400,4319212120,4965,4965,4965,4965,0
20240415,153300,4319212120,4965,4965,4965,4965,0
20240415,153200,4319212120,4965,4965,4965,4965,0
20240415,153100,4319212120,4965,4965,4965,4965,0
20240415,153000,4319212120,4965,4965,4965,4965,5769
20240415,152900,4290569035,4965,4965,4965,4965,0
20240415,152800,4290569035,4965,4965,4965,4965,0
20240415,152700,4290569035,4965,4965,4965,4965,0
20240415,152600,4290569035,4965,4965,4965,4965,0
20240415,152500,4290569035,4965,4965,4965,4965,0
20240415,152400,4290569035,4965,4965,4965,4965,0
20240415,152300,4290569035,4965,4965,4965,4965,0
20240415,152200,4290569035,4965,4965,4965,4965,0
20240415,152100,4290569035,4965,4965,4965,4965,0
20240415,152000,4290569035,4965,4965,4965,4965,0
20240415,151900,4290569035,4965,5030,5030,4965,954
20240415,151800,4285804815,5030,5060,5060,4990,749
20240415,151700,4282034660,5060,5070,5090,5060,898
20240415,151600,4277483820,5090,4935,5100,4935,3781
20240415,151500,4258440125,4930,4910,4930,4910,1011
20240415,151400,4253463865,4915,4920,4930,4910,3448
20240415,151300,4236527655,4930,4955,4955,4920,3536
20240415,151200,4219082375,4950,4955,4955,4950,266
20240415,151100,4217765625,4955,4950,4960,4950,2049
20240415,151000,4207622015,4950,4960,4970,4950,4322
20240415,150900,4186198455,4960,4965,4975,4960,480
20240415,150800,4183816770,4975,4965,4975,4965,1117
20240415,150700,4178265835,4970,4975,4975,4970,1100
20240415,150600,4172798460,4975,4985,4985,4975,3574
20240415,150500,4155006925,4980,4985,4985,4980,1484
20240415,150400,4147613635,4980,4985,4985,4980,342
20240415,150300,4145910310,4985,4985,4985,4985,605
20240415,150200,4142894385,4980,4985,4985,4980,2063
20240415,150100,4132612860,4980,4980,4980,4980,87
20240415,150000,4132179600,4980,4990,4990,4980,475
20240415,145900,4129812620,5000,5000,5010,4990,3544
20240415,145800,4112101445,5000,5000,5000,5000,19
20240415,145700,4112006445,5010,5000,5010,5000,341
20240415,145600,4110299445,5000,4995,5000,4995,219
20240415,145500,4109204540,4995,5000,5000,4995,1101
20240415,145400,4103700045,5000,4995,5000,4995,222
20240415,145300,4102590565,4995,5000,5000,4990,201
20240415,145200,4101587125,5000,4995,5000,4995,79
20240415,145100,4101192240,4990,4990,4990,4985,116
20240415,145000,4100613930,4990,4990,4990,4990,282
20240415,144900,4099206750,4990,4990,4990,4990,1
20240415,144800,4099201760,4990,4980,4990,4980,2
20240415,144700,4099191790,4980,4980,4980,4980,337
20240415,144600,4097513530,4985,4990,4990,4985,138
20240415,144500,4096825035,4990,4990,4990,4990,37
20240415,144400,4096640405,4990,4985,4990,4985,63
20240415,144300,4096326040,4980,4980,4980,4980,188
20240415,144200,4095389800,4980,4980,4980,4980,42
20240415,144100,4095180640,4980,4980,4980,4980,0
20240415,144000,4095180640,4980,4985,4985,4980,360
20240415,143900,4093387120,4985,4985,4985,4985,600
20240415,143800,4090396120,4985,4985,4985,4985,148
20240415,143700,4089658340,4985,4990,4990,4985,262
20240415,143600,4088352245,4985,4985,4985,4985,0
20240415,143500,4088352245,4985,4985,4985,4985,0
20240415,143400,4088352245,4985,4985,4985,4985,110
20240415,143300,4087803895,5010,5010,5010,5010,68
20240415,143200,4087463215,4980,4980,4980,4980,152
20240415,143100,4086706255,4985,4995,5010,4985,1845
20240415,143000,4077480195,4990,4990,4990,4990,2
20240415,142900,4077470215,4975,4990,4990,4975,138
20240415,142800,4076783550,4995,4995,4995,4995,61
20240415,142700,4076478855,4995,4995,4995,4995,1
20240415,142600,4076473860,4980,4990,4990,4980,220
20240415,142500,4075377750,4980,4990,4990,4980,1171
20240415,142400,4069535635,4995,5010,5010,4995,2627
20240415,142300,4056400145,5010,5020,5020,5010,549
20240415,142200,4053648525,5020,5030,5030,5020,649
20240415,142100,4050387445,5030,5030,5030,5030,100
20240415,142000,4049884445,5040,5040,5040,5040,1
20240415,141900,4049879405,5030,5030,5030,5030,600
20240415,141800,4046861405,5030,5030,5030,5030,462
20240415,141700,4044537545,5030,5030,5030,5030,605
20240415,141600,4041494395,5040,5040,5040,5040,269
20240415,141500,4040138635,5030,5050,5050,5030,426
20240415,141400,4037994045,5050,5080,5080,5050,4473
20240415,141300,4015361145,5080,5090,5090,5080,2322
20240415,141200,4003552045,5090,5090,5090,5090,398
20240415,141100,4001526225,5090,5090,5090,5070,1096
20240415,141000,3995960495,5090,5080,5090,5080,733
20240415,140900,3992233055,5070,5080,5080,5070,288
20240415,140800,3990770065,5070,5080,5080,5070,370
20240415,140700,3988891485,5070,5080,5080,5070,1082
20240415,140600,3983400385,5080,5070,5080,5060,736
20240415,140500,3979669865,5070,5070,5070,5050,348
20240415,140400,3977906795,5070,5030,5070,5030,2176
20240415,140300,3966924895,5030,5040,5040,5000,1646
20240415,140200,3958668075,5040,5050,5050,5040,717
20240415,140100,3955053885,5050,5030,5050,5030,3427
20240415,140000,3937755895,5030,5000,5030,5000,1373
20240415,135900,3930854075,5000,4980,5000,4980,6459
20240415,135800,3898608690,4970,4935,4980,4935,3399
20240415,135700,3881782200,4940,4915,4940,4915,2185
20240415,135600,3870988970,4925,4900,4925,4895,1161
20240415,135500,3865288570,4900,4900,4900,4890,527
20240415,135400,3862709140,4895,4895,4895,4895,0
20240415,135300,3862709140,4895,4910,4910,4895,348
20240415,135200,3861003795,4900,4900,4900,4900,0
20240415,135100,3861003795,4900,4910,4910,4900,577
20240415,135000,3858173785,4905,4905,4905,4905,902
20240415,134900,3853749475,4905,4905,4905,4905,166
20240415,134800,3852935245,4905,4905,4905,4905,320
20240415,134700,3851365645,4905,4905,4905,4905,585
20240415,134600,3848496220,4890,4890,4890,4890,300
20240415,134500,3847029220,4885,4885,4885,4885,0
20240415,134400,3847029220,4885,4885,4885,4880,736
20240415,134300,3843436360,4885,4890,4890,4885,101
20240415,134200,3842942790,4890,4895,4900,4890,484
20240415,134100,3840574180,4895,4895,4895,4895,122
20240415,134000,3839976990,4895,4895,4895,4895,34
20240415,133900,3839810560,4895,4870,4895,4870,8116
20240415,133800,3800232690,4875,4880,4880,4875,2876
20240415,133700,3786210380,4885,4890,4890,4885,220
20240415,133600,3785135630,4885,4895,4900,4885,227
20240415,133500,3784024960,4895,4920,4920,4895,638
20240415,133400,3780893615,4910,4910,4910,4910,84
20240415,133300,3780481175,4910,4925,4925,4910,836
20240415,133200,3776373855,4945,4910,4945,4910,12
20240415,133100,3776314820,4905,4895,4905,4880,3738
20240415,133000,3758018750,4895,4885,4895,4885,514
20240415,132900,3755504620,4880,4880,4880,4880,205
20240415,132800,3754504220,4880,4880,4880,4880,0
20240415,132700,3754504220,4880,4880,4880,4880,55
20240415,132600,3754235820,4880,4885,4885,4880,7
20240415,132500,3754201650,4880,4880,4880,4880,192
20240415,132400,3753264690,4870,4870,4870,4870,406
20240415,132300,3751287470,4875,4875,4880,4875,447
20240415,132200,3749107845,4875,4895,4895,4875,5151
20240415,132100,3723933555,4895,4900,4900,4895,726
20240415,132000,3720379765,4900,4900,4900,4900,150
20240415,131900,3719644765,4915,4915,4915,4915,0
20240415,131800,3719644765,4915,4905,4915,4895,15202
20240415,131700,3645147070,4915,4915,4915,4910,1775
20240415,131600,3636423630,4930,4920,4930,4915,1072
20240415,131500,3631140695,4920,4905,4920,4905,1894
20240415,131400,3621849875,4905,4915,4915,4905,1941
20240415,131300,3612314595,4920,4920,4920,4920,4
20240415,131200,3612294915,4910,4910,4915,4910,407
20240415,131100,3610296535,4915,4915,4915,4915,39
20240415,131000,3610104850,4910,4920,4920,4910,100
20240415,130900,3609613655,4910,4910,4910,4910,0
20240415,130800,3609613655,4910,4905,4910,4905,638
20240415,130700,3606481080,4905,4910,4910,4905,399
20240415,130600,3604523485,4910,4910,4910,4910,315
20240415,130500,3602976835,4910,4915,4915,4910,1500
20240415,130400,3595610420,4920,4925,4925,4920,111
20240415,130300,3595064270,4915,4915,4915,4915,0
20240415,130200,3595064270,4915,4910,4915,4910,267
20240415,130100,3593753295,4910,4910,4910,4910,349
20240415,130000,3592039705,4910,4915,4915,4910,1919
20240415,125900,3582616180,4915,4915,4915,4915,0
20240415,125800,3582616180,4915,4915,4915,4910,1102
20240415,125700,3577203770,4910,4915,4915,4910,359
20240415,125600,3575441070,4915,4910,4920,4910,105
20240415,125500,3574924760,4910,4915,4915,4910,1733
20240415,125400,3566414565,4915,4915,4915,4915,401
20240415,125300,3564443650,4915,4935,4945,4910,11052
20240415,125200,3510068700,4930,4930,4930,4930,0
20240415,125100,3510068700,4930,4930,4930,4930,0
20240415,125000,3510068700,4930,4940,4940,4930,443
20240415,124900,3507883715,4940,4935,4940,4935,12
20240415,124800,3507824450,4940,4930,4940,4930,248
20240415,124700,3506601655,4930,4930,4930,4930,525
20240415,124600,3504013405,4920,4940,4940,4920,8870
20240415,124500,3460278960,4940,4940,4940,4940,0
20240415,124400,3460278960,4940,4945,4945,4940,376
20240415,124300,3458420280,4945,4945,4945,4945,801
20240415,124200,3454459335,4950,4950,4950,4950,34
20240415,124100,3454291035,4950,4945,4950,4945,411
20240415,124000,3452258085,4950,4960,4965,4950,1424
20240415,123900,3445204305,4960,4965,4970,4960,2461
20240415,123800,3432995185,4965,4965,4965,4965,192
20240415,123700,3432041905,4970,4975,4975,4970,668
20240415,123600,3428720150,4985,4995,4995,4975,9
20240415,123500,3428675265,4980,5000,5000,4980,1575
20240415,123400,3420820175,5000,5000,5000,5000,0
20240415,123300,3420820175,5000,5000,5000,5000,1
20240415,123200,3420815175,5000,5000,5000,5000,250
20240415,123100,3419565175,4995,5020,5020,4995,793
20240415,123000,3415596865,5020,5010,5020,5010,374
20240415,122900,3413723025,5010,4990,5010,4990,327
20240415,122800,3412086140,4990,4990,4990,4990,1
20240415,122700,3412081150,4985,4985,4985,4985,0
20240415,122600,3412081150,4985,4985,4985,4985,120
20240415,122500,3411482950,4980,4980,4980,4980,0
20240415,122400,3411482950,4980,4980,4985,4980,430
20240415,122300,3409341540,4990,4990,4990,4980,1846
20240415,122200,3400146350,4985,4990,4990,4985,625
20240415,122100,3397029100,4990,4985,4990,4985,206
20240415,122000,3396001235,4985,4985,4985,4985,12
20240415,121900,3395941415,4975,4980,4980,4975,190
20240415,121800,3394996115,4975,4980,4980,4975,140
20240415,121700,3394299515,4975,4975,4975,4975,120
20240415,121600,3393702515,4990,4980,4990,4975,711
20240415,121500,3390159995,4975,4980,4980,4975,4
20240415,121400,3390140080,4975,4975,4975,4975,103
20240415,121300,3389627655,4970,4965,4970,4965,41
20240415,121200,3389423985,4970,4965,4970,4965,87
20240415,121100,3388992015,4965,4965,4965,4965,10
20240415,121000,3388942365,4975,4975,4975,4975,191
20240415,120900,3387992140,4965,4970,4970,4965,291
20240415,120800,3386545940,4975,4975,4975,4975,1
20240415,120700,3386540965,4970,4965,4970,4965,114
20240415,120600,3385974840,4965,4970,4970,4965,271
20240415,120500,3384628020,4975,4975,4975,4975,10
20240415,120400,3384578270,4970,4965,4970,4965,42
20240415,120300,3384369580,4965,4965,4965,4965,10
20240415,120200,3384319930,4965,4960,4965,4960,31
20240415,120100,3384166120,4965,4960,4965,4960,20
20240415,120000,3384066870,4960,4955,4960,4950,351
20240415,115900,3382327905,4960,4970,4975,4960,920
20240415,115800,3377763650,4970,4960,4970,4960,101
20240415,115700,3377262680,4960,4965,4965,4960,230
20240415,115600,3376120880,4960,4960,4960,4960,0
20240415,115500,3376120880,4960,4960,4960,4960,0
20240415,115400,3376120880,4960,4970,4970,4960,509
20240415,115300,3373593730,4970,4970,4970,4970,0
20240415,115200,3373593730,4970,4965,4970,4965,21
20240415,115100,3373489410,4980,4975,4980,4970,414
20240415,115000,3371429750,4980,4980,4980,4980,258
20240415,114900,3370144910,4980,4980,4980,4980,0
20240415,114800,3370144910,4980,4980,4980,4980,11
20240415,114700,3370090130,4980,4980,4980,4980,0
20240415,114600,3370090130,4980,4980,4980,4980,1
20240415,114500,3370085150,4980,4980,4980,4970,227
20240415,114400,3368956750,4980,4980,4980,4980,0
20240415,114300,3368956750,4980,4960,4980,4960,1672
20240415,114200,3360637095,4960,4950,4960,4950,235
20240415,114100,3359473710,4965,4945,4965,4945,76
20240415,114000,3359097505,4945,4945,4945,4945,159
20240415,113900,3358311250,4950,4950,4950,4950,0
20240415,113800,3358311250,4950,4950,4955,4950,346
20240415,113700,3356598340,4950,4950,4950,4950,1784
20240415,113600,3347767540,4950,4955,4955,4950,2499
20240415,113500,3335395400,4955,4970,4970,4955,96
20240415,113400,3334919465,4960,4960,4960,4960,819
20240415,113300,3330857225,4980,4980,4980,4980,0
20240415,113200,3330857225,4980,4980,4980,4980,300
20240415,113100,3329363225,4975,4980,4980,4970,171
20240415,113000,3328512070,4980,4970,4980,4965,408
20240415,112900,3326484900,4970,4970,4970,4970,10
20240415,112800,3326435200,4970,4970,4970,4970,0
20240415,112700,3326435200,4970,4975,4975,4970,181
20240415,112600,3325535625,4975,4975,4975,4975,0
20240415,112500,3325535625,4975,4975,4975,4975,550
20240415,112400,3322799375,5000,4980,5000,4975,1530
20240415,112300,3315184375,5000,4980,5000,4980,1525
20240415,112200,3307559875,5010,5000,5040,5000,525
20240415,112100,3304928925,5010,5040,5040,5010,301
20240415,112000,3303411975,5040,5000,5040,5000,756
20240415,111900,3299623035,5000,4980,5000,4980,3316
20240415,111800,3283043055,5000,4975,5000,4975,3010
20240415,111700,3268005285,4990,4990,4990,4990,0
20240415,111600,3268005285,4990,4965,4990,4935,1301
20240415,111500,3261538485,4935,4940,4965,4935,2124
20240415,111400,3251023845,4975,4965,4975,4940,653
20240415,111300,3247791655,4975,4960,4975,4940,1126
20240415,111200,3242209175,4975,4965,4975,4965,100
20240415,111100,3241712175,4955,4950,4955,4950,66
20240415,111000,3241385225,4975,4940,4975,4935,750
20240415,110900,3237672470,4940,4980,4980,4935,4381
20240415,110800,3215999700,4990,4975,4990,4950,3805
20240415,110700,3197128710,4990,4990,4990,4990,0
20240415,110600,3197128710,4990,4990,4990,4990,0
20240415,110500,3197128710,4990,4970,4990,4970,558
20240415,110400,3194355430,4970,5000,5000,4950,10185
20240415,110300,3143614345,5000,5000,5000,5000,466
20240415,110200,3141284345,5000,5000,5000,4995,1387
20240415,110100,3134349370,5000,4995,5000,4995,146
20240415,110000,3133619380,5000,4995,5000,4995,400
20240415,105900,3131619685,4995,5000,5000,4990,681
20240415,105800,3128218560,4995,5000,5000,4995,1307
20240415,105700,3121689860,4995,4995,4995,4995,221
20240415,105600,3120585965,5000,5000,5000,5000,105
20240415,105500,3120060965,5020,4995,5020,4995,507
20240415,105400,3117516000,4995,5000,5000,4995,3033
20240415,105300,3102354940,5000,5000,5000,5000,1050
20240415,105200,3097104940,4995,5000,5000,4995,3006
20240415,105100,3082076940,5000,5020,5020,5000,2068
20240415,105000,3071724600,5020,5020,5030,5000,9539
20240415,104900,3023939330,5030,5050,5050,5030,1838
20240415,104800,3014691460,5040,5060,5060,5040,410
20240415,104700,3012624420,5060,5040,5060,5040,1079
20240415,104600,3007185930,5040,5040,5040,5040,48
20240415,104500,3006944010,5050,5050,5070,5050,950
20240415,104400,3002145490,5060,5060,5080,5050,1133
20240415,104300,2996418140,5060,5060,5070,5060,1378
20240415,104200,2989445440,5090,5080,5090,5070,2467
20240415,104100,2976933040,5080,5090,5090,5080,1006
20240415,104000,2971822500,5090,5100,5100,5080,2268
20240415,103900,2960289650,5100,5110,5110,5100,2005
20240415,103800,2950053990,5110,5110,5110,5110,146
20240415,103700,2949307930,5100,5110,5120,5100,923
20240415,103600,2944595280,5110,5110,5110,5110,796
20240415,103500,2940527720,5120,5110,5120,5100,1042
20240415,103400,2935198200,5110,5130,5130,5110,528
20240415,103300,2932496670,5130,5130,5130,5130,695
20240415,103200,2928931320,5130,5130,5130,5110,2445
20240415,103100,2916389580,5130,5120,5130,5120,545
20240415,103000,2913598880,5110,5110,5110,5110,44
20240415,102900,2913374040,5110,5110,5110,5110,952
20240415,102800,2908509320,5100,5110,5110,5100,1343
20240415,102700,2901656620,5110,5120,5120,5110,2100
20240415,102600,2890904670,5110,5110,5120,5110,62
20240415,102500,2890587350,5100,5090,5100,5090,991
20240415,102400,2885533440,5100,5080,5100,5080,2196
20240415,102300,2874354230,5080,5070,5080,5070,431
20240415,102200,2872164760,5070,5080,5080,5070,1129
20240415,102100,2866432430,5080,5090,5100,5080,667
20240415,102000,2863034360,5090,5080,5090,5080,151
20240415,101900,2862265780,5090,5080,5090,5080,2077
20240415,101800,2851712670,5080,5080,5080,5080,765
20240415,101700,2847826470,5080,5090,5090,5080,132
20240415,101600,2847155890,5080,5080,5080,5080,501
20240415,101500,2844610810,5090,5080,5090,5070,1196
20240415,101400,2838531880,5080,5090,5090,5080,3529
20240415,101300,2820603410,5090,5100,5100,5080,619
20240415,101200,2817453700,5090,5130,5130,5080,9413
20240415,101100,2769483180,5110,5130,5130,5110,4904
20240415,101000,2744412040,5140,5130,5140,5130,100
20240415,100900,2743898480,5120,5140,5150,5110,3810
20240415,100800,2724401230,5120,5140,5140,5120,1766
20240415,100700,2715346910,5130,5140,5140,5130,1978
20240415,100600,2705199690,5140,5130,5140,5130,801
20240415,100500,2701090550,5130,5130,5180,5130,421
20240415,100400,2698928240,5120,5110,5120,5110,2882
20240415,100300,2684190890,5110,5130,5130,5110,1461
20240415,100200,2676711910,5130,5130,5130,5120,12
20240415,100100,2676650370,5130,5140,5150,5130,4040
20240415,100000,2655918900,5160,5150,5160,5140,606
20240415,095900,2652796820,5130,5150,5150,5120,468
20240415,095800,2650395200,5130,5130,5140,5120,484
20240415,095700,2647913880,5120,5120,5120,5120,1176
20240415,095600,2641892760,5120,5130,5130,5120,1706
20240415,095500,2633154730,5130,5140,5150,5130,2490
20240415,095400,2620356430,5150,5180,5180,5150,5369
20240415,095300,2592665810,5180,5180,5180,5180,1288
20240415,095200,2585993970,5190,5190,5190,5190,636
20240415,095100,2582693130,5190,5190,5190,5180,1272
20240415,095000,2576100170,5210,5210,5210,5180,5740
20240415,094900,2546284800,5200,5200,5210,5200,312
20240415,094800,2544661210,5190,5190,5190,5180,689
20240415,094700,2541090860,5190,5190,5190,5180,800
20240415,094600,2536939200,5190,5190,5190,5190,326
20240415,094500,2535247260,5180,5190,5190,5180,255
20240415,094400,2533925310,5180,5160,5180,5160,1493
20240415,094300,2526213740,5160,5160,5160,5160,187
20240415,094200,2525248820,5160,5150,5170,5150,344
20240415,094100,2523474060,5160,5160,5170,5160,2707
20240415,094000,2509505890,5160,5220,5220,5160,1013
20240415,093900,2504269550,5170,5150,5200,5150,3847
20240415,093800,2484304700,5150,5170,5190,5150,2249
20240415,093700,2472655010,5170,5120,5170,5110,8778
20240415,093600,2427470160,5150,5160,5160,5120,7199
20240415,093500,2390436250,5160,5190,5190,5130,6325
20240415,093400,2357789630,5190,5190,5200,5170,1170
20240415,093300,2351723960,5200,5190,5200,5180,2337
20240415,093200,2339587930,5200,5170,5200,5150,4847
20240415,093100,2314542100,5160,5200,5200,5160,15636
20240415,093000,2233470360,5200,5240,5250,5200,21513
20240415,092900,2121242520,5240,5250,5250,5240,1790
20240415,092800,2111846950,5260,5250,5260,5250,7626
20240415,092700,2071772560,5250,5280,5290,5250,4333
20240415,092600,2048898570,5250,5270,5290,5250,3711
20240415,092500,2029307080,5270,5260,5270,5230,7580
20240415,092400,1989522800,5260,5260,5260,5250,10475
20240415,092300,1934459760,5260,5260,5270,5250,3709
20240415,092200,1914962040,5260,5310,5310,5260,6404
20240415,092100,1881111900,5310,5330,5330,5290,6254
20240415,092000,1847940190,5320,5350,5350,5300,12239
20240415,091900,1782636720,5380,5370,5400,5350,5410
20240415,091800,1753527680,5360,5350,5400,5340,8040
20240415,091700,1710355000,5340,5330,5340,5330,5328
20240415,091600,1681929270,5330,5300,5330,5300,4846
20240415,091500,1656153600,5280,5290,5300,5280,4444
20240415,091400,1632649890,5290,5280,5300,5280,3719
20240415,091300,1612995180,5280,5240,5280,5240,3458
20240415,091200,1594807050,5250,5280,5280,5240,8445
20240415,091100,1550309450,5280,5320,5330,5280,10834
20240415,091000,1492839650,5310,5320,5330,5300,6596
20240415,090900,1457763270,5320,5240,5320,5240,8964
20240415,090800,1410411400,5260,5240,5270,5220,10282
20240415,090700,1356443180,5230,5210,5230,5200,5865
20240415,090600,1325865000,5210,5240,5260,5210,6601
20240415,090500,1291324170,5200,5270,5270,5190,23028
20240415,090400,1171128110,5270,5390,5410,5250,38691
20240415,090300,964795850,5400,5350,5600,5350,59406
20240415,090200,640495600,5390,5340,5420,5330,26162
20240415,090100,499802570,5340,5330,5370,5250,23475
20240415,090000,374831950,5330,5370,5440,5290,68212