KissMeData/034230/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,190900,11799761800,15090,15090,15090,15090,22328
20240419,190800,11799761800,15090,15090,15090,15090,0
20240419,190700,11799761800,15090,15090,15090,15090,0
20240419,190600,11799761800,15090,15090,15090,15090,0
20240419,190500,11799761800,15090,15090,15090,15090,0
20240419,190400,11799761800,15090,15090,15090,15090,0
20240419,190300,11799761800,15090,15090,15090,15090,0
20240419,190200,11799761800,15090,15090,15090,15090,0
20240419,190100,11799761800,15090,15090,15090,15090,0
20240419,190000,11799761800,15090,15090,15090,15090,0
20240419,185900,11799761800,15090,15090,15090,15090,0
20240419,185800,11799761800,15090,15090,15090,15090,0
20240419,185700,11799761800,15090,15090,15090,15090,0
20240419,185600,11799761800,15090,15090,15090,15090,0
20240419,185500,11799761800,15090,15090,15090,15090,0
20240419,185400,11799761800,15090,15090,15090,15090,0
20240419,185300,11799761800,15090,15090,15090,15090,0
20240419,185200,11799761800,15090,15090,15090,15090,0
20240419,185100,11799761800,15090,15090,15090,15090,0
20240419,185000,11799761800,15090,15090,15090,15090,0
20240419,184900,11799761800,15090,15090,15090,15090,0
20240419,184800,11799761800,15090,15090,15090,15090,0
20240419,184700,11799761800,15090,15090,15090,15090,0
20240419,184600,11799761800,15090,15090,15090,15090,0
20240419,184500,11799761800,15090,15090,15090,15090,0
20240419,184400,11799761800,15090,15090,15090,15090,0
20240419,184300,11799761800,15090,15090,15090,15090,0
20240419,184200,11799761800,15090,15090,15090,15090,0
20240419,184100,11799761800,15090,15090,15090,15090,0
20240419,184000,11799761800,15090,15090,15090,15090,0
20240419,183900,11799761800,15090,15090,15090,15090,22328
20240419,183800,11799761800,15090,15090,15090,15090,0
20240419,183700,11799761800,15090,15090,15090,15090,0
20240419,183600,11799761800,15090,15090,15090,15090,0
20240419,183500,11799761800,15090,15090,15090,15090,0
20240419,183400,11799761800,15090,15090,15090,15090,0
20240419,183300,11799761800,15090,15090,15090,15090,0
20240419,183200,11799761800,15090,15090,15090,15090,0
20240419,183100,11799761800,15090,15090,15090,15090,0
20240419,183000,11799761800,15090,15090,15090,15090,0
20240419,182900,11799761800,15090,15090,15090,15090,0
20240419,182800,11799761800,15090,15090,15090,15090,0
20240419,182700,11799761800,15090,15090,15090,15090,0
20240419,182600,11799761800,15090,15090,15090,15090,0
20240419,182500,11799761800,15090,15090,15090,15090,0
20240419,182400,11799761800,15090,15090,15090,15090,0
20240419,182300,11799761800,15090,15090,15090,15090,0
20240419,182200,11799761800,15090,15090,15090,15090,0
20240419,182100,11799761800,15090,15090,15090,15090,0
20240419,182000,11799761800,15090,15090,15090,15090,0
20240419,181900,11799761800,15090,15090,15090,15090,0
20240419,181800,11799761800,15090,15090,15090,15090,0
20240419,181700,11799761800,15090,15090,15090,15090,0
20240419,181600,11799761800,15090,15090,15090,15090,0
20240419,181500,11799761800,15090,15090,15090,15090,0
20240419,181400,11799761800,15090,15090,15090,15090,0
20240419,181300,11799761800,15090,15090,15090,15090,0
20240419,181200,11799761800,15090,15090,15090,15090,0
20240419,181100,11799761800,15090,15090,15090,15090,0
20240419,181000,11799761800,15090,15090,15090,15090,0
20240419,180900,11799761800,15090,15090,15090,15090,22328
20240419,180800,11799761800,15090,15090,15090,15090,0
20240419,180700,11799761800,15090,15090,15090,15090,0
20240419,180600,11799761800,15090,15090,15090,15090,0
20240419,180500,11799761800,15090,15090,15090,15090,0
20240419,180400,11799761800,15090,15090,15090,15090,0
20240419,180300,11799761800,15090,15090,15090,15090,0
20240419,180200,11799761800,15090,15090,15090,15090,0
20240419,180100,11799761800,15090,15090,15090,15090,0
20240419,180000,11799761800,15090,15090,15090,15090,0
20240419,175900,11799761800,15090,15090,15090,15090,0
20240419,175800,11799761800,15090,15090,15090,15090,0
20240419,175700,11799761800,15090,15090,15090,15090,0
20240419,175600,11799761800,15090,15090,15090,15090,0
20240419,175500,11799761800,15090,15090,15090,15090,0
20240419,175400,11799761800,15090,15090,15090,15090,0
20240419,175300,11799761800,15090,15090,15090,15090,0
20240419,175200,11799761800,15090,15090,15090,15090,0
20240419,175100,11799761800,15090,15090,15090,15090,0
20240419,175000,11799761800,15090,15090,15090,15090,0
20240419,174900,11799761800,15090,15090,15090,15090,0
20240419,174800,11799761800,15090,15090,15090,15090,0
20240419,174700,11799761800,15090,15090,15090,15090,0
20240419,174600,11799761800,15090,15090,15090,15090,0
20240419,174500,11799761800,15090,15090,15090,15090,0
20240419,174400,11799761800,15090,15090,15090,15090,0
20240419,174300,11799761800,15090,15090,15090,15090,0
20240419,174200,11799761800,15090,15090,15090,15090,0
20240419,174100,11799761800,15090,15090,15090,15090,0
20240419,174000,11799761800,15090,15090,15090,15090,0
20240419,173900,11799761800,15090,15090,15090,15090,22328
20240419,173800,11799761800,15090,15090,15090,15090,0
20240419,173700,11799761800,15090,15090,15090,15090,0
20240419,173600,11799761800,15090,15090,15090,15090,0
20240419,173500,11799761800,15090,15090,15090,15090,0
20240419,173400,11799761800,15090,15090,15090,15090,0
20240419,173300,11799761800,15090,15090,15090,15090,0
20240419,173200,11799761800,15090,15090,15090,15090,0
20240419,173100,11799761800,15090,15090,15090,15090,0
20240419,173000,11799761800,15090,15090,15090,15090,0
20240419,172900,11799761800,15090,15090,15090,15090,0
20240419,172800,11799761800,15090,15090,15090,15090,0
20240419,172700,11799761800,15090,15090,15090,15090,0
20240419,172600,11799761800,15090,15090,15090,15090,0
20240419,172500,11799761800,15090,15090,15090,15090,0
20240419,172400,11799761800,15090,15090,15090,15090,0
20240419,172300,11799761800,15090,15090,15090,15090,0
20240419,172200,11799761800,15090,15090,15090,15090,0
20240419,172100,11799761800,15090,15090,15090,15090,0
20240419,172000,11799761800,15090,15090,15090,15090,0
20240419,171900,11799761800,15090,15090,15090,15090,0
20240419,171800,11799761800,15090,15090,15090,15090,0
20240419,171700,11799761800,15090,15090,15090,15090,0
20240419,171600,11799761800,15090,15090,15090,15090,0
20240419,171500,11799761800,15090,15090,15090,15090,0
20240419,171400,11799761800,15090,15090,15090,15090,0
20240419,171300,11799761800,15090,15090,15090,15090,0
20240419,171200,11799761800,15090,15090,15090,15090,0
20240419,171100,11799761800,15090,15090,15090,15090,0
20240419,171000,11799761800,15090,15090,15090,15090,0
20240419,170900,11799761800,15090,15090,15090,15090,22328
20240419,170800,11799761800,15090,15090,15090,15090,0
20240419,170700,11799761800,15090,15090,15090,15090,0
20240419,170600,11799761800,15090,15090,15090,15090,0
20240419,170500,11799761800,15090,15090,15090,15090,0
20240419,170400,11799761800,15090,15090,15090,15090,0
20240419,170300,11799761800,15090,15090,15090,15090,0
20240419,170200,11799761800,15090,15090,15090,15090,0
20240419,170100,11799761800,15090,15090,15090,15090,0
20240419,170000,11799761800,15090,15090,15090,15090,0
20240419,165900,11799761800,15090,15090,15090,15090,0
20240419,165800,11799761800,15090,15090,15090,15090,0
20240419,165700,11799761800,15090,15090,15090,15090,0
20240419,165600,11799761800,15090,15090,15090,15090,0
20240419,165500,11799761800,15090,15090,15090,15090,0
20240419,165400,11799761800,15090,15090,15090,15090,0
20240419,165300,11799761800,15090,15090,15090,15090,0
20240419,165200,11799761800,15090,15090,15090,15090,0
20240419,165100,11799761800,15090,15090,15090,15090,0
20240419,165000,11799761800,15090,15090,15090,15090,0
20240419,164900,11799761800,15090,15090,15090,15090,0
20240419,164800,11799761800,15090,15090,15090,15090,0
20240419,164700,11799761800,15090,15090,15090,15090,0
20240419,164600,11799761800,15090,15090,15090,15090,0
20240419,164500,11799761800,15090,15090,15090,15090,0
20240419,164400,11799761800,15090,15090,15090,15090,0
20240419,164300,11799761800,15090,15090,15090,15090,0
20240419,164200,11799761800,15090,15090,15090,15090,0
20240419,164100,11799761800,15090,15090,15090,15090,0
20240419,164000,11799761800,15090,15090,15090,15090,0
20240419,163900,11799761800,15090,15090,15090,15090,22328
20240419,163800,11799761800,15090,15090,15090,15090,0
20240419,163700,11799761800,15090,15090,15090,15090,0
20240419,163600,11799761800,15090,15090,15090,15090,0
20240419,163500,11799761800,15090,15090,15090,15090,0
20240419,163400,11799761800,15090,15090,15090,15090,0
20240419,163300,11799761800,15090,15090,15090,15090,0
20240419,163200,11799761800,15090,15090,15090,15090,0
20240419,163100,11799761800,15090,15090,15090,15090,0
20240419,163000,11799761800,15090,15090,15090,15090,0
20240419,162900,11799761800,15090,15090,15090,15090,0
20240419,162800,11799761800,15090,15090,15090,15090,0
20240419,162700,11799761800,15090,15090,15090,15090,0
20240419,162600,11799761800,15090,15090,15090,15090,0
20240419,162500,11799761800,15090,15090,15090,15090,0
20240419,162400,11799761800,15090,15090,15090,15090,0
20240419,162300,11799761800,15090,15090,15090,15090,0
20240419,162200,11799761800,15090,15090,15090,15090,0
20240419,162100,11799761800,15090,15090,15090,15090,0
20240419,162000,11799761800,15090,15090,15090,15090,0
20240419,161900,11799761800,15090,15090,15090,15090,0
20240419,161800,11799761800,15090,15090,15090,15090,0
20240419,161700,11799761800,15090,15090,15090,15090,0
20240419,161600,11799761800,15090,15090,15090,15090,0
20240419,161500,11799761800,15090,15090,15090,15090,0
20240419,161400,11799761800,15090,15090,15090,15090,0
20240419,161300,11799761800,15090,15090,15090,15090,0
20240419,161200,11799761800,15090,15090,15090,15090,0
20240419,161100,11799761800,15090,15090,15090,15090,0
20240419,161000,11799761800,15090,15090,15090,15090,0
20240419,160900,11799761800,15090,15090,15090,15090,22328
20240419,160800,11799761800,15090,15090,15090,15090,0
20240419,160700,11799761800,15090,15090,15090,15090,0
20240419,160600,11799761800,15090,15090,15090,15090,0
20240419,160500,11799761800,15090,15090,15090,15090,0
20240419,160400,11799761800,15090,15090,15090,15090,0
20240419,160300,11799761800,15090,15090,15090,15090,0
20240419,160200,11799761800,15090,15090,15090,15090,0
20240419,160100,11799761800,15090,15090,15090,15090,0
20240419,160000,11799761800,15090,15090,15090,15090,0
20240419,155900,11799761800,15090,15090,15090,15090,0
20240419,155800,11799761800,15090,15090,15090,15090,0
20240419,155700,11799761800,15090,15090,15090,15090,0
20240419,155600,11799761800,15090,15090,15090,15090,0
20240419,155500,11799761800,15090,15090,15090,15090,0
20240419,155400,11799761800,15090,15090,15090,15090,0
20240419,155300,11799761800,15090,15090,15090,15090,0
20240419,155200,11799761800,15090,15090,15090,15090,0
20240419,155100,11799761800,15090,15090,15090,15090,0
20240419,155000,11799761800,15090,15090,15090,15090,0
20240419,154900,11799761800,15090,15090,15090,15090,0
20240419,154800,11799761800,15090,15090,15090,15090,0
20240419,154700,11799761800,15090,15090,15090,15090,0
20240419,154600,11799761800,15090,15090,15090,15090,0
20240419,154500,11799761800,15090,15090,15090,15090,0
20240419,154400,11799761800,15090,15090,15090,15090,0
20240419,154300,11799761800,15090,15090,15090,15090,0
20240419,154200,11799761800,15090,15090,15090,15090,0
20240419,154100,11799761800,15090,15090,15090,15090,0
20240419,154000,11799761800,15090,15090,15090,15090,0
20240419,153900,11799761800,15090,15090,15090,15090,22328
20240419,153800,11799761800,15090,15090,15090,15090,0
20240419,153700,11799761800,15090,15090,15090,15090,0
20240419,153600,11799761800,15090,15090,15090,15090,0
20240419,153500,11799761800,15090,15090,15090,15090,0
20240419,153400,11799761800,15090,15090,15090,15090,0
20240419,153300,11799761800,15090,15090,15090,15090,0
20240419,153200,11799761800,15090,15090,15090,15090,0
20240419,153100,11799761800,15090,15090,15090,15090,0
20240419,153000,11799761800,15090,15090,15090,15090,22328
20240419,152900,11462832280,15070,15070,15070,15070,0
20240419,152800,11462832280,15070,15070,15070,15070,0
20240419,152700,11462832280,15070,15070,15070,15070,0
20240419,152600,11462832280,15070,15070,15070,15070,0
20240419,152500,11462832280,15070,15070,15070,15070,0
20240419,152400,11462832280,15070,15070,15070,15070,0
20240419,152300,11462832280,15070,15070,15070,15070,0
20240419,152200,11462832280,15070,15070,15070,15070,0
20240419,152100,11462832280,15070,15070,15070,15070,0
20240419,152000,11462832280,15070,15070,15070,15070,0
20240419,151900,11462832280,15070,15070,15080,15030,5630
20240419,151800,11378065380,15070,15010,15070,15010,6732
20240419,151700,11276747520,15010,15040,15070,15000,5224
20240419,151600,11198195500,15040,15030,15040,15020,2755
20240419,151500,11156785340,15030,15010,15030,15000,3151
20240419,151400,11109459130,15010,15010,15010,15000,1278
20240419,151300,11090279470,15010,15010,15010,15000,986
20240419,151200,11075481830,15010,15030,15040,15010,3180
20240419,151100,11027705290,15010,14980,15030,14980,4441
20240419,151000,10961128020,14980,14970,14980,14960,1983
20240419,150900,10931442210,14960,14960,14970,14960,892
20240419,150800,10918095360,14960,14960,14970,14960,736
20240419,150700,10907080620,14960,14970,14970,14940,2143
20240419,150600,10875033800,14960,14940,14970,14940,614
20240419,150500,10865855510,14940,14950,14970,14930,2452
20240419,150400,10829201320,14940,14980,14980,14930,4486
20240419,150300,10762161050,14950,15020,15020,14950,3915
20240419,150200,10703557490,14980,14990,15030,14980,1502
20240419,150100,10681009970,14980,15040,15040,14980,3660
20240419,150000,10626141190,15040,15040,15050,15000,4387
20240419,145900,10560293230,15040,15050,15050,15010,1926
20240419,145800,10531350530,15030,15040,15050,15020,3110
20240419,145700,10484608490,15040,15050,15050,15030,1009
20240419,145600,10469431570,15060,15060,15060,15040,860
20240419,145500,10456488430,15060,15050,15060,15030,1149
20240419,145400,10439193760,15040,15050,15050,15030,758
20240419,145300,10427792330,15050,15040,15050,15040,612
20240419,145200,10418583030,15040,15060,15060,15040,1494
20240419,145100,10396101810,15060,15060,15060,15040,999
20240419,145000,10381064280,15050,15050,15060,15040,835
20240419,144900,10368496470,15050,15070,15070,15040,1100
20240419,144800,10351934810,15070,15070,15070,15050,899
20240419,144700,10338392010,15070,15060,15070,15060,433
20240419,144600,10331868910,15060,15080,15080,15060,1575
20240419,144500,10308142400,15070,15070,15070,15060,1295
20240419,144400,10288629850,15070,15060,15070,15060,802
20240419,144300,10276547720,15060,15060,15060,15060,710
20240419,144200,10265855120,15050,15050,15050,15040,834
20240419,144100,10253303450,15050,15050,15050,15040,1000
20240419,144000,10238260710,15050,15050,15050,15030,2535
20240419,143900,10200138510,15050,15050,15060,15050,654
20240419,143800,10190295700,15050,15050,15060,15050,1139
20240419,143700,10173148730,15050,15050,15060,15030,2632
20240419,143600,10133556140,15050,15050,15060,15050,1395
20240419,143500,10112559320,15050,15060,15070,15050,1769
20240419,143400,10085920700,15060,15070,15080,15060,1779
20240419,143300,10059113640,15070,15070,15070,15060,908
20240419,143200,10045435220,15070,15070,15070,15060,702
20240419,143100,10034856120,15060,15070,15070,15060,1019
20240419,143000,10019499900,15070,15070,15070,15060,1603
20240419,142900,9995349840,15060,15040,15070,15040,1271
20240419,142800,9976223490,15030,15080,15080,15030,2331
20240419,142700,9941124610,15080,15090,15090,15080,1005
20240419,142600,9925964970,15090,15100,15100,15070,2534
20240419,142500,9887732570,15090,15090,15120,15090,1792
20240419,142400,9860671030,15090,15120,15140,15080,4029
20240419,142300,9799850550,15140,15130,15140,15110,1978
20240419,142200,9769952660,15110,15140,15150,15110,1063
20240419,142100,9753876140,15130,15140,15160,15130,1293
20240419,142000,9734293640,15150,15130,15160,15130,1197
20240419,141900,9716171450,15120,15150,15160,15120,3057
20240419,141800,9669917680,15140,15160,15160,15140,812
20240419,141700,9657615880,15150,15160,15160,15140,1653
20240419,141600,9632571820,15160,15150,15170,15140,1511
20240419,141500,9609676470,15150,15150,15150,15140,881
20240419,141400,9596330630,15140,15150,15170,15140,1453
20240419,141300,9574319150,15140,15170,15170,15140,1870
20240419,141200,9545983290,15180,15170,15180,15160,1082
20240419,141100,9529570450,15170,15160,15170,15130,1118
20240419,141000,9512630050,15150,15120,15150,15120,1383
20240419,140900,9491695290,15100,15180,15180,15100,4696
20240419,140800,9420595740,15160,15170,15180,15130,5358
20240419,140700,9339413860,15170,15230,15240,15170,5406
20240419,140600,9257231600,15230,15230,15240,15220,3284
20240419,140500,9207207430,15230,15230,15240,15230,3071
20240419,140400,9160430720,15230,15210,15230,15200,7271
20240419,140300,9049778050,15210,15190,15210,15190,15234
20240419,140200,8818261010,15190,15190,15190,15180,3993
20240419,140100,8757618510,15190,15170,15190,15160,5671
20240419,140000,8671556480,15170,15160,15180,15160,6896
20240419,135900,8566958550,15160,15140,15160,15140,3216
20240419,135800,8518236640,15140,15160,15170,15130,3390
20240419,135700,8466867210,15150,15160,15170,15150,3393
20240419,135600,8415447070,15160,15140,15170,15130,10432
20240419,135500,8257377130,15140,15150,15150,15130,5716
20240419,135400,8170834220,15150,15130,15150,15130,5939
20240419,135300,8080933030,15130,15090,15130,15090,9245
20240419,135200,7941216920,15090,15090,15110,15090,6237
20240419,135100,7847064490,15090,15080,15090,15080,3149
20240419,135000,7799552980,15080,15060,15090,15060,12801
20240419,134900,7606678610,15060,15050,15060,15040,3124
20240419,134800,7559654230,15050,15030,15050,15020,2435
20240419,134700,7523029810,15030,15010,15030,15010,1001
20240419,134600,7507993930,15010,15000,15010,15000,502
20240419,134500,7500459990,14990,15000,15000,14990,3631
20240419,134400,7446005190,15000,14990,15000,14990,442
20240419,134300,7439378140,14990,14990,14990,14980,1308
20240419,134200,7419772220,14990,14990,14990,14990,520
20240419,134100,7411977420,14990,14990,14990,14980,805
20240419,134000,7399910500,14990,14990,14990,14980,804
20240419,133900,7387858980,14990,14990,14990,14970,1141
20240419,133800,7370772980,14990,14980,14990,14980,801
20240419,133700,7358769180,14980,15000,15000,14980,1832
20240419,133600,7331309700,15000,15000,15000,15000,704
20240419,133500,7320749700,14990,14990,14990,14980,715
20240419,133400,7310031880,14990,15020,15030,14990,6343
20240419,133300,7214863970,15030,15030,15030,15020,2910
20240419,133200,7171150410,15020,15030,15040,15020,1548
20240419,133100,7147885460,15020,15040,15040,15020,386
20240419,133000,7142080260,15030,15030,15030,15020,1069
20240419,132900,7126013200,15030,15030,15030,15010,2021
20240419,132800,7095650880,15030,15030,15030,15020,1168
20240419,132700,7078101190,15030,15030,15030,15030,666
20240419,132600,7068091210,15030,15020,15030,15010,1645
20240419,132500,7043378930,15020,15030,15030,15020,731
20240419,132400,7032398740,15030,15020,15030,15010,1484
20240419,132300,7010105880,15020,15020,15030,15020,1103
20240419,132200,6993537360,15020,15020,15030,15020,1438
20240419,132100,6971935120,15010,15030,15030,15010,1277
20240419,132000,6952751670,15030,15020,15030,15020,1110
20240419,131900,6936074470,15020,15020,15030,15010,676
20240419,131800,6925920210,15020,15030,15030,15020,1109
20240419,131700,6909257440,15020,15030,15030,15020,2157
20240419,131600,6876858120,15030,15030,15030,15020,3111
20240419,131500,6830124170,15030,15040,15050,15030,1342
20240419,131400,6809936650,15050,15040,15050,15030,825
20240419,131300,6797523990,15040,15030,15050,15020,1445
20240419,131200,6775795630,15050,15040,15050,15030,571
20240419,131100,6767211150,15030,15030,15050,15030,438
20240419,131000,6760626550,15030,15050,15050,15020,1609
20240419,130900,6736433330,15050,15050,15060,15040,1055
20240419,130800,6720557600,15050,15030,15060,15020,969
20240419,130700,6705984460,15040,15070,15070,15040,1434
20240419,130600,6684397400,15070,15070,15070,15050,2600
20240419,130500,6645218020,15070,15040,15070,15040,2222
20240419,130400,6611774080,15040,15040,15040,15040,588
20240419,130300,6602930560,15040,15020,15040,15020,1031
20240419,130200,6587428450,15030,15030,15040,15020,1671
20240419,130100,6562314010,15030,15020,15030,15020,397
20240419,130000,6556348370,15030,15030,15030,15020,1379
20240419,125900,6535623830,15030,15020,15030,15020,987
20240419,125800,6520791150,15010,15020,15020,15010,691
20240419,125700,6510412380,15020,15030,15030,15010,831
20240419,125600,6497923690,15030,15020,15030,15020,1291
20240419,125500,6478531410,15020,15010,15020,15010,813
20240419,125400,6466325680,15000,15010,15010,15000,853
20240419,125300,6453522380,15010,15010,15010,15010,243
20240419,125200,6449874950,15010,15000,15010,15000,301
20240419,125100,6445359020,15000,15000,15000,14990,2498
20240419,125000,6407889050,15000,15000,15000,15000,234
20240419,124900,6404379050,15000,15000,15000,15000,440
20240419,124800,6397779050,14990,14990,14990,14980,1603
20240419,124700,6373750530,14990,14980,14990,14970,2280
20240419,124600,6339596250,14970,14980,14980,14970,332
20240419,124500,6334623500,14980,14980,14980,14970,396
20240419,124400,6328691430,14970,14970,14970,14960,217
20240419,124300,6325442980,14960,14970,14970,14960,1403
20240419,124200,6304450950,14970,14970,14970,14960,842
20240419,124100,6291848780,14970,14970,14970,14960,594
20240419,124000,6282960260,14970,14970,14980,14970,873
20240419,123900,6269887590,14980,14980,14980,14970,333
20240419,123800,6264899740,14970,14980,14980,14970,873
20240419,123700,6251828780,14980,14990,14990,14980,725
20240419,123600,6240965940,14990,14990,14990,14990,135
20240419,123500,6238942290,14990,15000,15000,14980,1341
20240419,123400,6218846930,14990,15010,15010,14990,4786
20240419,123300,6147063540,15010,15000,15010,15000,694
20240419,123200,6136653530,15000,15000,15000,14990,447
20240419,123100,6129948880,14990,15000,15000,14990,502
20240419,123000,6122421470,15000,15000,15000,14990,330
20240419,122900,6117471970,15000,14990,15000,14990,430
20240419,122800,6111022400,15000,15000,15000,14990,272
20240419,122700,6106943800,15000,15000,15000,14990,520
20240419,122600,6099143870,15000,14990,15000,14980,350
20240419,122500,6093896090,14990,15000,15000,14990,1200
20240419,122400,6075905620,15000,15000,15020,15000,553
20240419,122300,6067605050,15000,14990,15010,14990,3945
20240419,122200,6008425800,14990,15000,15000,14990,70
20240419,122100,6007375870,15000,14990,15000,14990,1692
20240419,122000,5981996280,14990,15000,15000,14990,2267
20240419,121900,5948000450,15000,15000,15000,14980,1351
20240419,121800,5927742660,15000,14990,15000,14990,1638
20240419,121700,5903183500,14990,14990,14990,14980,529
20240419,121600,5895254290,14990,14990,14990,14980,643
20240419,121500,5885617250,14980,14990,14990,14970,926
20240419,121400,5871743460,14990,14970,14990,14970,1425
20240419,121300,5850407300,14970,14960,14970,14950,1314
20240419,121200,5830746000,14960,14960,14960,14960,430
20240419,121100,5824313200,14950,14960,14970,14950,583
20240419,121000,5815592590,14960,14960,14970,14950,1314
20240419,120900,5795934900,14970,14960,14970,14960,672
20240419,120800,5785880180,14970,14970,14970,14960,326
20240419,120700,5781002700,14970,14950,14970,14950,2421
20240419,120600,5744781730,14950,14940,14960,14940,1608
20240419,120500,5720740950,14940,14950,14950,14940,711
20240419,120400,5710114310,14950,14950,14950,14940,152
20240419,120300,5707842300,14950,14950,14950,14940,727
20240419,120200,5696973680,14940,14950,14950,14940,685
20240419,120100,5686735820,14940,14940,14940,14940,1930
20240419,120000,5657901620,14940,14940,14950,14920,2508
20240419,115900,5620436410,14940,14940,14940,14930,905
20240419,115800,5606922040,14940,14940,14940,14930,155
20240419,115700,5604606630,14940,14940,14950,14920,1243
20240419,115600,5586032300,14940,14900,14940,14900,3449
20240419,115500,5534615630,14900,14900,14900,14900,697
20240419,115400,5524230330,14900,14870,14900,14860,4982
20240419,115300,5450111280,14860,14870,14870,14860,313
20240419,115200,5445457540,14870,14870,14870,14860,1062
20240419,115100,5429668600,14870,14860,14870,14860,3114
20240419,115000,5383383640,14870,14870,14870,14860,529
20240419,114900,5375518300,14870,14870,14870,14860,978
20240419,114800,5360975940,14870,14860,14870,14860,666
20240419,114700,5351077560,14870,14860,14870,14850,2131
20240419,114600,5319417820,14860,14860,14860,14840,4612
20240419,114500,5250956390,14860,14850,14860,14850,1329
20240419,114400,5231219440,14860,14850,14860,14850,186
20240419,114300,5228456680,14860,14860,14860,14850,656
20240419,114200,5218709020,14850,14860,14860,14850,182
20240419,114100,5216004850,14850,14850,14860,14850,846
20240419,114000,5203435310,14860,14860,14860,14850,1362
20240419,113900,5183200320,14860,14870,14870,14850,780
20240419,113800,5171611840,14870,14860,14870,14860,383
20240419,113700,5165918480,14860,14870,14880,14850,849
20240419,113600,5153295120,14880,14840,14880,14840,4963
20240419,113500,5079583870,14840,14840,14850,14840,5188
20240419,113400,5002574480,14850,14840,14850,14840,3496
20240419,113300,4950676060,14840,14840,14840,14830,892
20240419,113200,4937445530,14840,14860,14860,14830,1978
20240419,113100,4908077190,14860,14860,14870,14850,694
20240419,113000,4897763230,14860,14860,14860,14850,1075
20240419,112900,4881793120,14860,14880,14880,14860,884
20240419,112800,4868653850,14870,14880,14880,14860,406
20240419,112700,4862612920,14880,14870,14890,14860,1054
20240419,112600,4846937560,14850,14860,14870,14850,1784
20240419,112500,4820416060,14840,14850,14860,14840,1226
20240419,112400,4802205980,14860,14860,14870,14840,2191
20240419,112300,4769645310,14820,14870,14870,14810,6934
20240419,112200,4666834690,14830,14870,14880,14830,4092
20240419,112100,4606066730,14870,14890,14890,14860,1366
20240419,112000,4585745900,14870,14870,14900,14860,3014
20240419,111900,4540919280,14870,14900,14900,14870,572
20240419,111800,4532400240,14890,14850,14900,14850,1780
20240419,111700,4505944470,14850,14900,14910,14850,4413
20240419,111600,4440324980,14900,14900,14910,14880,2492
20240419,111500,4403189540,14910,14910,14920,14860,7425
20240419,111400,4292720400,14920,14940,14960,14910,991
20240419,111300,4277926710,14960,14910,14970,14900,5534
20240419,111200,4195255100,14900,14880,14910,14880,4136
20240419,111100,4133648610,14890,14910,14910,14880,4332
20240419,111000,4069121360,14910,14910,14920,14910,523
20240419,110900,4061321590,14920,14940,14950,14920,4744
20240419,110800,3990486180,14930,14960,14960,14930,4028
20240419,110700,3930289770,14950,14960,14960,14950,475
20240419,110600,3923184500,14960,14970,14970,14950,1415
20240419,110500,3902009550,14980,14930,14980,14930,1469
20240419,110400,3880048890,14930,14950,14970,14930,1494
20240419,110300,3857712630,14950,14980,14980,14950,1628
20240419,110200,3833338770,14950,14930,14980,14920,460
20240419,110100,3826456880,14930,14960,14980,14930,893
20240419,110000,3813095340,14960,14920,14980,14920,622
20240419,105900,3803783710,14980,14990,14990,14900,1421
20240419,105800,3782524940,14980,14950,14990,14900,4781
20240419,105700,3711154220,14950,14960,14960,14940,463
20240419,105600,3704232310,14960,15010,15010,14960,3899
20240419,105500,3645772100,15020,15020,15020,15000,3223
20240419,105400,3597395920,15020,15030,15030,15000,1087
20240419,105300,3581071990,15020,15000,15030,14990,5331
20240419,105200,3501060740,14990,14990,15000,14990,3842
20240419,105100,3443452650,14980,14980,14980,14970,2057
20240419,105000,3412639040,14980,14980,14980,14930,2333
20240419,104900,3377766840,14970,14940,14980,14940,2321
20240419,104800,3343031850,14980,14980,14980,14940,737
20240419,104700,3332002750,14990,14960,14990,14930,321
20240419,104600,3327194220,15000,14950,15000,14940,3206
20240419,104500,3279228080,14950,14940,14950,14940,1812
20240419,104400,3252142180,14950,14950,14950,14940,479
20240419,104300,3244981160,14950,14930,14950,14930,376
20240419,104200,3239361720,14940,14950,14950,14930,296
20240419,104100,3234939720,14910,14930,14950,14890,19345
20240419,104000,2946592900,14930,14960,14960,14930,443
20240419,103900,2939973880,14970,14980,14980,14930,613
20240419,103800,2930817020,14980,14990,15000,14900,15333
20240419,103700,2701935090,15000,15020,15020,14970,1959
20240419,103600,2672546160,14960,15010,15030,14960,7529
20240419,103500,2559738330,15010,15000,15040,14990,446
20240419,103400,2553043410,14990,15020,15070,14990,2866
20240419,103300,2510015700,15060,15060,15070,15000,8910
20240419,103200,2376173050,15070,15090,15090,15070,1903
20240419,103100,2347492100,15090,15070,15090,15070,654
20240419,103000,2337630670,15070,15070,15070,15060,501
20240419,102900,2330083390,15070,15090,15090,15060,1302
20240419,102800,2310449560,15080,15090,15090,15060,513
20240419,102700,2302714530,15090,15050,15100,15040,1700
20240419,102600,2277079170,15080,15060,15080,15060,653
20240419,102500,2267237360,15060,15080,15080,15020,1341
20240419,102400,2247080020,15020,15080,15080,15020,8394
20240419,102300,2120734150,15090,15090,15090,15070,1449
20240419,102200,2098885680,15090,15100,15110,15080,2215
20240419,102100,2065456150,15090,15110,15120,15090,1090
20240419,102000,2048997920,15120,15120,15120,15110,2280
20240419,101900,2014537770,15110,15140,15140,15110,3175
20240419,101800,1966514120,15130,15100,15140,15100,5227
20240419,101700,1887511470,15100,15080,15110,15060,5701
20240419,101600,1801487450,15070,15070,15080,15070,616
20240419,101500,1792204050,15070,15080,15080,15070,2198
20240419,101400,1759077180,15080,15070,15080,15070,101
20240419,101300,1757554640,15070,15070,15070,15060,257
20240419,101200,1753681750,15070,15060,15070,15060,881
20240419,101100,1740413180,15060,15080,15080,15060,998
20240419,101000,1725371100,15070,15060,15080,15060,619
20240419,100900,1716041130,15070,15060,15070,15050,411
20240419,100800,1709849950,15070,15060,15070,15040,296
20240419,100700,1705397530,15060,15060,15060,15050,457
20240419,100600,1698518240,15050,15050,15050,15040,325
20240419,100500,1693627320,15040,15060,15060,15040,1237
20240419,100400,1675007940,15050,15090,15090,15050,2535
20240419,100300,1636780090,15090,15090,15100,15080,1056
20240419,100200,1620846110,15090,15090,15100,15090,1155
20240419,100100,1603415100,15080,15090,15100,15080,1202
20240419,100000,1585277780,15080,15070,15090,15060,2782
20240419,095900,1543341440,15070,15050,15070,15050,1909
20240419,095800,1514593810,15060,15050,15060,15050,1155
20240419,095700,1497199610,15060,15050,15070,15050,1910
20240419,095600,1468435820,15050,15050,15050,15050,2132
20240419,095500,1436349220,15050,15040,15050,15040,1226
20240419,095400,1417908170,15040,15030,15040,15030,249
20240419,095300,1414165340,15030,15040,15040,15030,162
20240419,095200,1411729510,15040,15040,15040,15020,816
20240419,095100,1399457090,15040,15040,15050,15020,2227
20240419,095000,1365960290,15040,15040,15050,15040,780
20240419,094900,1354228840,15030,15020,15040,15000,2571
20240419,094800,1315608140,15020,15010,15020,15000,3044
20240419,094700,1269935710,15000,15000,15000,15000,1024
20240419,094600,1254575710,15000,15010,15020,15000,765
20240419,094500,1243094200,15000,14990,15010,14990,2471
20240419,094400,1206022560,14980,14970,14980,14970,472
20240419,094300,1198952910,14970,14980,14980,14970,286
20240419,094200,1194671230,14980,14970,14980,14970,169
20240419,094100,1192139940,14970,14970,14970,14930,1394
20240419,094000,1171292120,14920,14960,14960,14920,286
20240419,093900,1167020240,14970,14950,14980,14950,2445
20240419,093800,1130427040,14900,14930,14950,14900,1924
20240419,093700,1101745140,14910,14930,14940,14910,1468
20240419,093600,1079842310,14940,14910,14940,14910,1546
20240419,093500,1056760880,14910,14940,14940,14900,897
20240419,093400,1043384180,14940,14940,14940,14930,228
20240419,093300,1039979030,14940,14950,14950,14920,59
20240419,093200,1039097620,14950,14940,14950,14900,2199
20240419,093100,1006276520,14950,14950,14950,14940,1977
20240419,093000,976729860,14940,14960,14960,14940,130
20240419,092900,974787600,14960,14930,14960,14930,508
20240419,092800,967203120,14930,14960,14960,14920,1013
20240419,092700,952063210,14930,14920,14930,14920,565
20240419,092600,943632910,14920,14920,14960,14900,4936
20240419,092500,870065970,14920,14930,14930,14920,788
20240419,092400,858308890,14930,14960,14990,14930,1088
20240419,092300,842052370,14960,14960,14960,14930,3378
20240419,092200,791615080,14960,14990,14990,14940,1484
20240419,092100,769431850,14970,14980,14990,14960,519
20240419,092000,761661580,15000,14960,15000,14950,228
20240419,091900,758250400,14970,15030,15030,14970,972
20240419,091800,743673530,15040,15000,15040,15000,1632
20240419,091700,719180620,15000,14980,15000,14940,4637
20240419,091600,649652360,14980,14950,14980,14950,368
20240419,091500,644142980,14960,14970,14990,14910,1080
20240419,091400,628023330,14970,14960,14970,14900,877
20240419,091300,614908130,14900,14920,14970,14890,1127
20240419,091200,598101980,14960,14940,14960,14860,546
20240419,091100,589944870,14860,14860,14940,14840,1323
20240419,091000,570293400,14850,14870,14870,14840,2256
20240419,090900,536781710,14860,14880,14880,14860,1635
20240419,090800,512461060,14870,14880,14880,14870,601
20240419,090700,503523710,14870,14840,14870,14840,1666
20240419,090600,478782250,14840,14830,14840,14810,3641
20240419,090500,424799320,14830,14930,14930,14820,12082
20240419,090400,245010630,14940,14950,14950,14930,1499
20240419,090300,222617410,14990,14940,14990,14940,48
20240419,090200,221899860,14940,14980,14980,14920,1272
20240419,090100,202871680,14980,14910,15060,14880,4033
20240419,090000,142727140,14910,14980,14980,14900,9554