KissMeData/002100/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,183500,347294680,9990,9990,9990,9990,1363
20240408,183400,347294680,9990,9990,9990,9990,0
20240408,183300,347294680,9990,9990,9990,9990,0
20240408,183200,347294680,9990,9990,9990,9990,0
20240408,183100,347294680,9990,9990,9990,9990,0
20240408,183000,347294680,9990,9990,9990,9990,0
20240408,182900,347294680,9990,9990,9990,9990,0
20240408,182800,347294680,9990,9990,9990,9990,0
20240408,182700,347294680,9990,9990,9990,9990,0
20240408,182600,347294680,9990,9990,9990,9990,0
20240408,182500,347294680,9990,9990,9990,9990,0
20240408,182400,347294680,9990,9990,9990,9990,0
20240408,182300,347294680,9990,9990,9990,9990,0
20240408,182200,347294680,9990,9990,9990,9990,0
20240408,182100,347294680,9990,9990,9990,9990,0
20240408,182000,347294680,9990,9990,9990,9990,0
20240408,181900,347294680,9990,9990,9990,9990,0
20240408,181800,347294680,9990,9990,9990,9990,0
20240408,181700,347294680,9990,9990,9990,9990,0
20240408,181600,347294680,9990,9990,9990,9990,0
20240408,181500,347294680,9990,9990,9990,9990,0
20240408,181400,347294680,9990,9990,9990,9990,0
20240408,181300,347294680,9990,9990,9990,9990,0
20240408,181200,347294680,9990,9990,9990,9990,0
20240408,181100,347294680,9990,9990,9990,9990,0
20240408,181000,347294680,9990,9990,9990,9990,0
20240408,180900,347294680,9990,9990,9990,9990,0
20240408,180800,347294680,9990,9990,9990,9990,0
20240408,180700,347294680,9990,9990,9990,9990,0
20240408,180600,347294680,9990,9990,9990,9990,0
20240408,180500,347294680,9990,9990,9990,9990,1363
20240408,180400,347294680,9990,9990,9990,9990,0
20240408,180300,347294680,9990,9990,9990,9990,0
20240408,180200,347294680,9990,9990,9990,9990,0
20240408,180100,347294680,9990,9990,9990,9990,0
20240408,180000,347294680,9990,9990,9990,9990,0
20240408,175900,347294680,9990,9990,9990,9990,0
20240408,175800,347294680,9990,9990,9990,9990,0
20240408,175700,347294680,9990,9990,9990,9990,0
20240408,175600,347294680,9990,9990,9990,9990,0
20240408,175500,347294680,9990,9990,9990,9990,0
20240408,175400,347294680,9990,9990,9990,9990,0
20240408,175300,347294680,9990,9990,9990,9990,0
20240408,175200,347294680,9990,9990,9990,9990,0
20240408,175100,347294680,9990,9990,9990,9990,0
20240408,175000,347294680,9990,9990,9990,9990,0
20240408,174900,347294680,9990,9990,9990,9990,0
20240408,174800,347294680,9990,9990,9990,9990,0
20240408,174700,347294680,9990,9990,9990,9990,0
20240408,174600,347294680,9990,9990,9990,9990,0
20240408,174500,347294680,9990,9990,9990,9990,0
20240408,174400,347294680,9990,9990,9990,9990,0
20240408,174300,347294680,9990,9990,9990,9990,0
20240408,174200,347294680,9990,9990,9990,9990,0
20240408,174100,347294680,9990,9990,9990,9990,0
20240408,174000,347294680,9990,9990,9990,9990,0
20240408,173900,347294680,9990,9990,9990,9990,0
20240408,173800,347294680,9990,9990,9990,9990,0
20240408,173700,347294680,9990,9990,9990,9990,0
20240408,173600,347294680,9990,9990,9990,9990,0
20240408,173500,347294680,9990,9990,9990,9990,1363
20240408,173400,347294680,9990,9990,9990,9990,0
20240408,173300,347294680,9990,9990,9990,9990,0
20240408,173200,347294680,9990,9990,9990,9990,0
20240408,173100,347294680,9990,9990,9990,9990,0
20240408,173000,347294680,9990,9990,9990,9990,0
20240408,172900,347294680,9990,9990,9990,9990,0
20240408,172800,347294680,9990,9990,9990,9990,0
20240408,172700,347294680,9990,9990,9990,9990,0
20240408,172600,347294680,9990,9990,9990,9990,0
20240408,172500,347294680,9990,9990,9990,9990,0
20240408,172400,347294680,9990,9990,9990,9990,0
20240408,172300,347294680,9990,9990,9990,9990,0
20240408,172200,347294680,9990,9990,9990,9990,0
20240408,172100,347294680,9990,9990,9990,9990,0
20240408,172000,347294680,9990,9990,9990,9990,0
20240408,171900,347294680,9990,9990,9990,9990,0
20240408,171800,347294680,9990,9990,9990,9990,0
20240408,171700,347294680,9990,9990,9990,9990,0
20240408,171600,347294680,9990,9990,9990,9990,0
20240408,171500,347294680,9990,9990,9990,9990,0
20240408,171400,347294680,9990,9990,9990,9990,0
20240408,171300,347294680,9990,9990,9990,9990,0
20240408,171200,347294680,9990,9990,9990,9990,0
20240408,171100,347294680,9990,9990,9990,9990,0
20240408,171000,347294680,9990,9990,9990,9990,0
20240408,170900,347294680,9990,9990,9990,9990,0
20240408,170800,347294680,9990,9990,9990,9990,0
20240408,170700,347294680,9990,9990,9990,9990,0
20240408,170600,347294680,9990,9990,9990,9990,0
20240408,170500,347294680,9990,9990,9990,9990,1363
20240408,170400,347294680,9990,9990,9990,9990,0
20240408,170300,347294680,9990,9990,9990,9990,0
20240408,170200,347294680,9990,9990,9990,9990,0
20240408,170100,347294680,9990,9990,9990,9990,0
20240408,170000,347294680,9990,9990,9990,9990,0
20240408,165900,347294680,9990,9990,9990,9990,0
20240408,165800,347294680,9990,9990,9990,9990,0
20240408,165700,347294680,9990,9990,9990,9990,0
20240408,165600,347294680,9990,9990,9990,9990,0
20240408,165500,347294680,9990,9990,9990,9990,0
20240408,165400,347294680,9990,9990,9990,9990,0
20240408,165300,347294680,9990,9990,9990,9990,0
20240408,165200,347294680,9990,9990,9990,9990,0
20240408,165100,347294680,9990,9990,9990,9990,0
20240408,165000,347294680,9990,9990,9990,9990,0
20240408,164900,347294680,9990,9990,9990,9990,0
20240408,164800,347294680,9990,9990,9990,9990,0
20240408,164700,347294680,9990,9990,9990,9990,0
20240408,164600,347294680,9990,9990,9990,9990,0
20240408,164500,347294680,9990,9990,9990,9990,0
20240408,164400,347294680,9990,9990,9990,9990,0
20240408,164300,347294680,9990,9990,9990,9990,0
20240408,164200,347294680,9990,9990,9990,9990,0
20240408,164100,347294680,9990,9990,9990,9990,0
20240408,164000,347294680,9990,9990,9990,9990,0
20240408,163900,347294680,9990,9990,9990,9990,0
20240408,163800,347294680,9990,9990,9990,9990,0
20240408,163700,347294680,9990,9990,9990,9990,0
20240408,163600,347294680,9990,9990,9990,9990,0
20240408,163500,347294680,9990,9990,9990,9990,1363
20240408,163400,347294680,9990,9990,9990,9990,0
20240408,163300,347294680,9990,9990,9990,9990,0
20240408,163200,347294680,9990,9990,9990,9990,0
20240408,163100,347294680,9990,9990,9990,9990,0
20240408,163000,347294680,9990,9990,9990,9990,0
20240408,162900,347294680,9990,9990,9990,9990,0
20240408,162800,347294680,9990,9990,9990,9990,0
20240408,162700,347294680,9990,9990,9990,9990,0
20240408,162600,347294680,9990,9990,9990,9990,0
20240408,162500,347294680,9990,9990,9990,9990,0
20240408,162400,347294680,9990,9990,9990,9990,0
20240408,162300,347294680,9990,9990,9990,9990,0
20240408,162200,347294680,9990,9990,9990,9990,0
20240408,162100,347294680,9990,9990,9990,9990,0
20240408,162000,347294680,9990,9990,9990,9990,0
20240408,161900,347294680,9990,9990,9990,9990,0
20240408,161800,347294680,9990,9990,9990,9990,0
20240408,161700,347294680,9990,9990,9990,9990,0
20240408,161600,347294680,9990,9990,9990,9990,0
20240408,161500,347294680,9990,9990,9990,9990,0
20240408,161400,347294680,9990,9990,9990,9990,0
20240408,161300,347294680,9990,9990,9990,9990,0
20240408,161200,347294680,9990,9990,9990,9990,0
20240408,161100,347294680,9990,9990,9990,9990,0
20240408,161000,347294680,9990,9990,9990,9990,0
20240408,160900,347294680,9990,9990,9990,9990,0
20240408,160800,347294680,9990,9990,9990,9990,0
20240408,160700,347294680,9990,9990,9990,9990,0
20240408,160600,347294680,9990,9990,9990,9990,0
20240408,160500,347294680,9990,9990,9990,9990,1363
20240408,160400,347294680,9990,9990,9990,9990,0
20240408,160300,347294680,9990,9990,9990,9990,0
20240408,160200,347294680,9990,9990,9990,9990,0
20240408,160100,347294680,9990,9990,9990,9990,0
20240408,160000,347294680,9990,9990,9990,9990,0
20240408,155900,347294680,9990,9990,9990,9990,0
20240408,155800,347294680,9990,9990,9990,9990,0
20240408,155700,347294680,9990,9990,9990,9990,0
20240408,155600,347294680,9990,9990,9990,9990,0
20240408,155500,347294680,9990,9990,9990,9990,0
20240408,155400,347294680,9990,9990,9990,9990,0
20240408,155300,347294680,9990,9990,9990,9990,0
20240408,155200,347294680,9990,9990,9990,9990,0
20240408,155100,347294680,9990,9990,9990,9990,0
20240408,155000,347294680,9990,9990,9990,9990,0
20240408,154900,347294680,9990,9990,9990,9990,0
20240408,154800,347294680,9990,9990,9990,9990,0
20240408,154700,347294680,9990,9990,9990,9990,0
20240408,154600,347294680,9990,9990,9990,9990,0
20240408,154500,347294680,9990,9990,9990,9990,0
20240408,154400,347294680,9990,9990,9990,9990,0
20240408,154300,347294680,9990,9990,9990,9990,0
20240408,154200,347294680,9990,9990,9990,9990,0
20240408,154100,347294680,9990,9990,9990,9990,0
20240408,154000,347294680,9990,9990,9990,9990,0
20240408,153900,347294680,9990,9990,9990,9990,0
20240408,153800,347294680,9990,9990,9990,9990,0
20240408,153700,347294680,9990,9990,9990,9990,0
20240408,153600,347294680,9990,9990,9990,9990,0
20240408,153500,347294680,9990,9990,9990,9990,1363
20240408,153400,347294680,9990,9990,9990,9990,0
20240408,153300,347294680,9990,9990,9990,9990,0
20240408,153200,347294680,9990,9990,9990,9990,0
20240408,153100,347294680,9990,9990,9990,9990,0
20240408,153000,347294680,9990,9990,9990,9990,1363
20240408,152900,333678310,10000,10000,10000,10000,0
20240408,152800,333678310,10000,10000,10000,10000,0
20240408,152700,333678310,10000,10000,10000,10000,0
20240408,152600,333678310,10000,10000,10000,10000,0
20240408,152500,333678310,10000,10000,10000,10000,0
20240408,152400,333678310,10000,10000,10000,10000,0
20240408,152300,333678310,10000,10000,10000,10000,0
20240408,152200,333678310,10000,10000,10000,10000,0
20240408,152100,333678310,10000,10000,10000,10000,0
20240408,152000,333678310,10000,10000,10000,10000,0
20240408,151900,333678310,10000,9980,10000,9980,678
20240408,151800,326911730,10000,9990,10000,9980,286
20240408,151700,324054970,10000,10000,10000,10000,1
20240408,151600,324044970,9990,9990,10000,9990,253
20240408,151500,321517490,9980,9990,9990,9980,101
20240408,151400,320508510,9990,9990,9990,9990,500
20240408,151300,315513510,9990,9990,9990,9980,101
20240408,151200,314504820,9990,9990,9990,9990,2
20240408,151100,314484840,9990,9990,9990,9990,1
20240408,151000,314474850,9990,9990,9990,9990,20
20240408,150900,314275050,9980,9990,9990,9980,2
20240408,150800,314255080,9980,9980,9980,9980,1200
20240408,150700,302279080,9990,9990,9990,9990,0
20240408,150600,302279080,9990,9990,9990,9980,101
20240408,150500,301270760,9990,9990,9990,9990,10
20240408,150400,301170860,9990,9990,9990,9990,5
20240408,150300,301120910,9990,9990,9990,9990,0
20240408,150200,301120910,9990,9990,9990,9990,2
20240408,150100,301100930,9990,9990,9990,9990,105
20240408,150000,300051980,9980,9980,9980,9980,4
20240408,145900,300012060,9980,9980,9980,9980,11
20240408,145800,299902280,9990,9990,9990,9990,0
20240408,145700,299902280,9990,9990,9990,9990,10
20240408,145600,299802380,9990,9990,9990,9990,13
20240408,145500,299672510,9990,9990,9990,9990,1
20240408,145400,299662520,9980,9980,9980,9980,11
20240408,145300,299552740,9990,9990,9990,9990,7
20240408,145200,299482810,9990,9990,9990,9990,2
20240408,145100,299462830,9980,9980,9980,9980,0
20240408,145000,299462830,9980,9980,9980,9980,800
20240408,144900,291478830,9980,9980,9980,9980,321
20240408,144800,288275250,9990,9990,9990,9990,0
20240408,144700,288275250,9990,9990,9990,9990,0
20240408,144600,288275250,9990,9990,9990,9990,806
20240408,144500,280223310,9980,9980,9980,9980,0
20240408,144400,280223310,9980,9980,9980,9980,10
20240408,144300,280123510,9980,9990,9990,9980,29
20240408,144200,279833890,9990,9990,9990,9990,33
20240408,144100,279504220,9990,9990,9990,9990,3
20240408,144000,279474250,9990,9990,9990,9990,300
20240408,143900,276477250,9990,9990,9990,9990,6
20240408,143800,276417310,9990,9980,9990,9980,154
20240408,143700,274880290,9980,9990,9990,9980,61
20240408,143600,274271500,9980,9980,9980,9980,54
20240408,143500,273732580,9980,9980,9980,9980,0
20240408,143400,273732580,9980,9980,9980,9980,0
20240408,143300,273732580,9980,9990,9990,9980,549
20240408,143200,268248170,9990,9990,9990,9990,0
20240408,143100,268248170,9990,9990,9990,9990,0
20240408,143000,268248170,9990,9990,9990,9990,0
20240408,142900,268248170,9990,9990,9990,9990,61
20240408,142800,267638780,9990,9990,9990,9980,241
20240408,142700,265231290,9980,9980,9980,9980,0
20240408,142600,265231290,9980,9990,9990,9980,12
20240408,142500,265111420,9990,9990,9990,9980,25
20240408,142400,264861870,9990,9990,9990,9990,0
20240408,142300,264861870,9990,9990,9990,9990,0
20240408,142200,264861870,9990,9990,9990,9990,0
20240408,142100,264861870,9990,9990,9990,9990,10
20240408,142000,264761970,9990,9990,9990,9990,0
20240408,141900,264761970,9990,9990,9990,9990,2082
20240408,141800,243962790,9990,9990,9990,9990,0
20240408,141700,243962790,9990,9990,9990,9990,11
20240408,141600,243852900,10000,10000,10000,10000,1
20240408,141500,243842900,9990,9990,9990,9990,0
20240408,141400,243842900,9990,9990,9990,9990,0
20240408,141300,243842900,9990,9990,9990,9990,100
20240408,141200,242843900,9990,9990,9990,9990,11
20240408,141100,242734010,9990,9990,9990,9990,0
20240408,141000,242734010,9990,9990,9990,9990,0
20240408,140900,242734010,9990,9990,9990,9990,783
20240408,140800,234911840,9990,9990,9990,9990,0
20240408,140700,234911840,9990,9990,9990,9990,360
20240408,140600,231315440,10000,10000,10000,10000,1
20240408,140500,231305440,10000,10000,10000,10000,1
20240408,140400,231295440,9990,9990,9990,9990,2000
20240408,140300,211315440,9990,9990,9990,9990,0
20240408,140200,211315440,9990,9990,9990,9990,62
20240408,140100,210696060,9990,10000,10000,9990,14
20240408,140000,210556190,9990,9990,9990,9990,0
20240408,135900,210556190,9990,9990,9990,9990,0
20240408,135800,210556190,9990,9990,9990,9990,0
20240408,135700,210556190,9990,9990,9990,9990,0
20240408,135600,210556190,9990,10000,10000,9990,12
20240408,135500,210436300,10000,10000,10000,10000,0
20240408,135400,210436300,10000,9990,10000,9990,7
20240408,135300,210366320,9990,9990,9990,9990,0
20240408,135200,210366320,9990,9990,9990,9990,0
20240408,135100,210366320,9990,9990,9990,9990,10
20240408,135000,210266420,10000,10000,10000,10000,0
20240408,134900,210266420,10000,9990,10000,9990,35
20240408,134800,209916670,9990,9990,9990,9990,147
20240408,134700,208448140,10000,9990,10000,9990,299
20240408,134600,205460130,9990,9990,9990,9990,0
20240408,134500,205460130,9990,10000,10000,9990,43
20240408,134400,205030250,9990,9990,9990,9990,0
20240408,134300,205030250,9990,9990,9990,9990,0
20240408,134200,205030250,9990,9990,9990,9990,0
20240408,134100,205030250,9990,9990,9990,9990,0
20240408,134000,205030250,9990,9990,9990,9990,10
20240408,133900,204930350,9990,9990,9990,9990,0
20240408,133800,204930350,9990,9990,9990,9990,0
20240408,133700,204930350,9990,9990,9990,9990,381
20240408,133600,201124160,9990,9990,9990,9990,0
20240408,133500,201124160,9990,9990,9990,9990,10
20240408,133400,201024260,10000,10000,10000,10000,0
20240408,133300,201024260,10000,10000,10000,10000,0
20240408,133200,201024260,10000,10000,10000,10000,0
20240408,133100,201024260,10000,10000,10000,10000,2
20240408,133000,201004260,9990,9990,9990,9990,13
20240408,132900,200874390,9990,9990,9990,9990,2287
20240408,132800,178027260,9990,9990,9990,9990,4
20240408,132700,177987300,9990,9990,9990,9990,106
20240408,132600,176928360,9990,10000,10000,9990,415
20240408,132500,172779010,10000,10000,10000,10000,206
20240408,132400,170719010,10000,10000,10000,10000,10
20240408,132300,170619010,10000,10000,10000,10000,0
20240408,132200,170619010,10000,10000,10000,10000,0
20240408,132100,170619010,10000,10000,10000,10000,100
20240408,132000,169619010,10000,10000,10000,10000,0
20240408,131900,169619010,10000,10000,10000,10000,11
20240408,131800,169509010,10010,10010,10010,10010,0
20240408,131700,169509010,10010,10010,10010,10010,0
20240408,131600,169509010,10010,10010,10010,10010,0
20240408,131500,169509010,10010,10010,10010,10010,0
20240408,131400,169509010,10010,10000,10010,10000,12
20240408,131300,169389000,10000,10000,10000,10000,0
20240408,131200,169389000,10000,10000,10000,10000,0
20240408,131100,169389000,10000,10000,10000,10000,0
20240408,131000,169389000,10000,10000,10000,10000,0
20240408,130900,169389000,10000,10000,10000,10000,0
20240408,130800,169389000,10000,10000,10000,10000,11
20240408,130700,169279000,10000,10000,10000,10000,0
20240408,130600,169279000,10000,10010,10010,10000,2
20240408,130500,169258990,10010,10010,10010,10010,0
20240408,130400,169258990,10010,10010,10010,10010,1
20240408,130300,169248980,10010,10000,10010,10000,12
20240408,130200,169128960,10000,10000,10000,10000,223
20240408,130100,166898960,10000,10000,10000,10000,0
20240408,130000,166898960,10000,10000,10000,10000,72
20240408,125900,166178960,10000,10000,10000,10000,0
20240408,125800,166178960,10000,10000,10000,10000,158
20240408,125700,164598960,10010,10010,10010,10010,1
20240408,125600,164588950,10010,10010,10010,10010,1
20240408,125500,164578940,10000,10000,10000,10000,0
20240408,125400,164578940,10000,10000,10000,10000,0
20240408,125300,164578940,10000,10000,10000,10000,0
20240408,125200,164578940,10000,10000,10000,10000,11
20240408,125100,164468940,10000,10000,10000,10000,0
20240408,125000,164468940,10000,10000,10000,10000,0
20240408,124900,164468940,10000,10000,10000,10000,0
20240408,124800,164468940,10000,10000,10000,10000,0
20240408,124700,164468940,10000,10000,10000,10000,11
20240408,124600,164358940,10000,10000,10000,10000,0
20240408,124500,164358940,10000,10000,10000,10000,0
20240408,124400,164358940,10000,10000,10000,10000,0
20240408,124300,164358940,10000,10000,10000,10000,0
20240408,124200,164358940,10000,10000,10000,10000,0
20240408,124100,164358940,10000,10000,10000,10000,0
20240408,124000,164358940,10000,10000,10000,10000,0
20240408,123900,164358940,10000,10000,10000,10000,0
20240408,123800,164358940,10000,10000,10000,10000,0
20240408,123700,164358940,10000,10010,10010,10000,20
20240408,123600,164158860,10010,10010,10010,10010,1
20240408,123500,164148850,10010,10010,10010,10010,0
20240408,123400,164148850,10010,10010,10010,10010,0
20240408,123300,164148850,10010,10010,10010,10010,0
20240408,123200,164148850,10010,10010,10010,10010,10
20240408,123100,164048750,10020,10020,10020,10020,0
20240408,123000,164048750,10020,10020,10020,10020,0
20240408,122900,164048750,10020,10020,10020,10020,0
20240408,122800,164048750,10020,10000,10020,10000,218
20240408,122700,161866420,10000,10000,10000,10000,100
20240408,122600,160866420,10000,10000,10000,10000,11
20240408,122500,160756420,10000,10000,10000,10000,0
20240408,122400,160756420,10000,10000,10000,10000,0
20240408,122300,160756420,10000,10000,10000,10000,0
20240408,122200,160756420,10000,10000,10000,10000,0
20240408,122100,160756420,10000,10000,10000,10000,11
20240408,122000,160646420,10010,10010,10010,10010,0
20240408,121900,160646420,10010,10010,10010,10010,5
20240408,121800,160596370,10010,10010,10010,10010,0
20240408,121700,160596370,10010,10010,10010,10010,3
20240408,121600,160566340,10010,10010,10010,10010,0
20240408,121500,160566340,10010,10010,10010,10010,0
20240408,121400,160566340,10010,10010,10010,10010,0
20240408,121300,160566340,10010,10010,10010,10010,0
20240408,121200,160566340,10010,10010,10010,10010,0
20240408,121100,160566340,10010,10010,10010,10010,0
20240408,121000,160566340,10010,10010,10010,10010,1830
20240408,120900,142248040,10010,10010,10010,10010,170
20240408,120800,140546340,10010,10010,10010,10010,1
20240408,120700,140536330,10000,10000,10000,10000,170
20240408,120600,138836330,10000,10000,10000,10000,0
20240408,120500,138836330,10000,10010,10010,10000,111
20240408,120400,137725330,10000,10000,10000,10000,7
20240408,120300,137655330,10000,10000,10000,10000,107
20240408,120200,136585330,10000,10000,10000,10000,0
20240408,120100,136585330,10000,10000,10000,10000,0
20240408,120000,136585330,10000,10000,10000,10000,11
20240408,115900,136475330,10010,10010,10010,10010,1
20240408,115800,136465320,10010,10000,10010,10000,4
20240408,115700,136425310,10000,10000,10000,10000,0
20240408,115600,136425310,10000,10000,10000,10000,2
20240408,115500,136405310,10000,10000,10000,10000,4
20240408,115400,136365310,10000,10000,10000,10000,0
20240408,115300,136365310,10000,10000,10000,10000,3
20240408,115200,136335310,10010,10010,10010,10010,3
20240408,115100,136305280,10000,10000,10000,10000,1
20240408,115000,136295280,10000,10000,10000,10000,2
20240408,114900,136275280,10000,10000,10000,10000,1
20240408,114800,136265280,10000,10000,10000,10000,2
20240408,114700,136245280,10000,10000,10000,10000,1
20240408,114600,136235280,9990,9990,9990,9990,121
20240408,114500,135026490,9990,10000,10000,9990,4
20240408,114400,134986520,10000,10000,10000,10000,1
20240408,114300,134976520,10000,10000,10000,10000,1
20240408,114200,134966520,10000,10000,10000,10000,2
20240408,114100,134946520,9990,9990,9990,9990,202
20240408,114000,132928540,9990,10000,10000,9990,4272
20240408,113900,90212900,10000,10000,10000,10000,452
20240408,113800,85692900,10000,10010,10010,10000,11
20240408,113700,85582800,10000,10000,10000,10000,1
20240408,113600,85572800,10000,10000,10000,10000,3
20240408,113500,85542800,10000,10000,10000,10000,0
20240408,113400,85542800,10000,10000,10000,10000,1
20240408,113300,85532800,10010,10000,10010,10000,5
20240408,113200,85482780,10000,10000,10000,10000,0
20240408,113100,85482780,10000,10000,10000,10000,4
20240408,113000,85442780,10000,10000,10000,10000,1
20240408,112900,85432780,10000,10000,10000,10000,46
20240408,112800,84972780,10010,10010,10010,10010,0
20240408,112700,84972780,10010,10010,10010,10010,100
20240408,112600,83971780,10000,10000,10000,10000,103
20240408,112500,82941780,10000,10000,10000,10000,1
20240408,112400,82931780,10000,10000,10000,10000,1
20240408,112300,82921780,10000,10000,10000,10000,1
20240408,112200,82911780,10000,10000,10000,10000,1
20240408,112100,82901780,10000,10000,10000,10000,2
20240408,112000,82881780,10000,10000,10000,10000,142
20240408,111900,81461780,10000,10000,10000,10000,3
20240408,111800,81431780,10000,10000,10000,10000,1
20240408,111700,81421780,10000,10000,10000,10000,1012
20240408,111600,71301780,10000,10000,10000,10000,4
20240408,111500,71261780,10000,10010,10010,10000,90
20240408,111400,70360900,10010,10010,10010,10010,3
20240408,111300,70330870,10010,10010,10010,10010,0
20240408,111200,70330870,10010,10010,10010,10010,3
20240408,111100,70300840,10010,10010,10010,10010,1
20240408,111000,70290830,10010,10010,10010,10010,34
20240408,110900,69950490,10010,10020,10020,10010,21
20240408,110800,69740080,10010,10010,10010,10010,1
20240408,110700,69730070,10010,10010,10010,10010,3
20240408,110600,69700040,10010,10010,10010,10010,0
20240408,110500,69700040,10010,10010,10010,10010,1
20240408,110400,69690030,10010,10010,10010,10010,37
20240408,110300,69319660,10000,10000,10000,10000,1
20240408,110200,69309660,10000,10000,10000,10000,1
20240408,110100,69299660,10000,10000,10000,10000,1
20240408,110000,69289660,10000,10000,10000,10000,3
20240408,105900,69259660,10000,10000,10000,10000,1
20240408,105800,69249660,10000,10000,10000,10000,0
20240408,105700,69249660,10000,10000,10000,10000,2
20240408,105600,69229660,10000,10000,10000,10000,2
20240408,105500,69209660,10000,10000,10000,10000,2
20240408,105400,69189660,10000,10000,10000,10000,1
20240408,105300,69179660,10000,10000,10000,10000,2
20240408,105200,69159660,10010,10010,10010,10010,0
20240408,105100,69159660,10010,10010,10010,10010,183
20240408,105000,67327830,10010,10010,10010,10010,3
20240408,104900,67297800,10010,10010,10010,10010,51
20240408,104800,66787290,10010,10010,10010,10010,3
20240408,104700,66757260,10010,10010,10010,10010,0
20240408,104600,66757260,10010,10010,10010,10010,1
20240408,104500,66747250,10010,10010,10010,10010,2
20240408,104400,66727230,10010,10010,10010,10010,1
20240408,104300,66717220,10000,10000,10000,10000,3
20240408,104200,66687220,10000,10000,10000,10000,1
20240408,104100,66677220,10000,10000,10000,10000,20
20240408,104000,66477220,10000,10000,10000,10000,1
20240408,103900,66467220,10000,10000,10000,10000,1
20240408,103800,66457220,10010,10000,10010,10000,680
20240408,103700,59653850,10000,10000,10000,10000,1
20240408,103600,59643850,10010,10000,10010,10000,123
20240408,103500,58413740,10000,10000,10000,10000,1
20240408,103400,58403740,10000,10000,10000,10000,1
20240408,103300,58393740,10000,10000,10000,10000,1
20240408,103200,58383740,10000,10000,10000,10000,1
20240408,103100,58373740,10000,10000,10000,10000,3
20240408,103000,58343740,10010,10010,10010,10000,154
20240408,102900,56802210,10000,10000,10000,10000,0
20240408,102800,56802210,10000,10000,10000,10000,3
20240408,102700,56772210,10000,10010,10010,10000,12
20240408,102600,56652100,10000,10000,10000,10000,3
20240408,102500,56622100,10000,10000,10000,10000,0
20240408,102400,56622100,10000,10000,10000,10000,303
20240408,102300,53592100,10000,10000,10000,10000,1
20240408,102200,53582100,10000,10000,10000,10000,11
20240408,102100,53472100,10000,10000,10000,10000,33
20240408,102000,53142100,10000,10000,10000,10000,1
20240408,101900,53132100,10010,10000,10010,10000,334
20240408,101800,49791990,10010,10010,10010,10010,10
20240408,101700,49691890,10000,10000,10010,10000,13
20240408,101600,49561880,10010,10010,10010,10010,200
20240408,101500,47559880,10020,10000,10020,10000,13
20240408,101400,47429660,10000,10000,10000,10000,2
20240408,101300,47409660,10000,10000,10000,10000,1
20240408,101200,47399660,10000,10000,10000,10000,3
20240408,101100,47369660,10000,10000,10000,10000,0
20240408,101000,47369660,10000,10010,10010,10000,210
20240408,100900,45269110,10000,10000,10000,10000,3
20240408,100800,45239110,10010,10010,10010,10010,11
20240408,100700,45129000,10020,10010,10020,10010,103
20240408,100600,44097960,10010,10010,10010,10010,1
20240408,100500,44087950,10010,10010,10010,10010,7
20240408,100400,44017880,10010,10010,10010,10010,176
20240408,100300,42256120,10010,10010,10010,10010,0
20240408,100200,42256120,10010,10010,10010,10010,3
20240408,100100,42226090,10010,10010,10010,10010,1
20240408,100000,42216080,10010,10010,10010,10010,3
20240408,095900,42186050,10020,10020,10020,10020,6
20240408,095800,42125930,10020,10020,10020,10020,2
20240408,095700,42105890,10020,10020,10020,10020,0
20240408,095600,42105890,10020,10020,10020,10020,0
20240408,095500,42105890,10020,10020,10020,10020,1
20240408,095400,42095870,10020,10020,10020,10020,32
20240408,095300,41775230,10010,10010,10010,10010,0
20240408,095200,41775230,10010,10010,10010,10010,0
20240408,095100,41775230,10010,10010,10010,10010,0
20240408,095000,41775230,10010,10010,10010,10010,0
20240408,094900,41775230,10010,10010,10010,10010,1622
20240408,094800,25539010,10020,10020,10020,10020,0
20240408,094700,25539010,10020,10020,10020,10020,0
20240408,094600,25539010,10020,10030,10030,10020,154
20240408,094500,23995920,10030,10030,10030,10030,1
20240408,094400,23985890,10030,10030,10030,10030,100
20240408,094300,22982890,10030,10030,10030,10030,0
20240408,094200,22982890,10030,10020,10030,10020,3
20240408,094100,22952820,10020,10020,10020,10020,0
20240408,094000,22952820,10020,10020,10020,10020,10
20240408,093900,22852620,10030,10030,10030,10030,17
20240408,093800,22682110,10030,10030,10030,10030,1
20240408,093700,22672080,10030,10030,10030,10030,3
20240408,093600,22641990,10010,10010,10010,10010,0
20240408,093500,22641990,10010,10010,10010,10010,0
20240408,093400,22641990,10010,10010,10010,10010,0
20240408,093300,22641990,10010,10010,10010,10010,0
20240408,093200,22641990,10010,10010,10010,10010,0
20240408,093100,22641990,10010,10010,10010,10010,6
20240408,093000,22581930,10040,10040,10040,10040,3
20240408,092900,22551810,10010,10010,10010,10010,2
20240408,092800,22531790,10040,10040,10040,10040,0
20240408,092700,22531790,10040,10040,10040,10040,0
20240408,092600,22531790,10040,10040,10040,10040,0
20240408,092500,22531790,10040,10040,10040,10040,1
20240408,092400,22521750,10010,10010,10010,10010,200
20240408,092300,20519750,10010,10010,10010,10010,161
20240408,092200,18908140,10010,10010,10010,10010,0
20240408,092100,18908140,10010,10020,10020,10010,469
20240408,092000,14209760,10050,10050,10050,10050,0
20240408,091900,14209760,10050,10050,10050,10050,0
20240408,091800,14209760,10050,10050,10050,10050,5
20240408,091700,14159510,10050,10050,10050,10050,1
20240408,091600,14149460,10050,10020,10050,10020,7
20240408,091500,14079290,10020,10020,10020,10020,10
20240408,091400,13979090,10020,10020,10020,10020,1
20240408,091300,13969070,10050,10030,10050,10030,626
20240408,091200,7681390,10030,10030,10030,10030,102
20240408,091100,6658330,10030,10030,10030,10030,0
20240408,091000,6658330,10030,10030,10030,10030,0
20240408,090900,6658330,10030,10020,10030,10020,131
20240408,090800,5344700,10010,10010,10010,10010,0
20240408,090700,5344700,10010,10010,10010,10010,0
20240408,090600,5344700,10010,10010,10010,10010,0
20240408,090500,5344700,10010,10010,10010,10010,190
20240408,090400,3442800,10010,10060,10060,10010,161
20240408,090300,1828090,10050,10050,10050,10050,100
20240408,090200,823090,10060,10040,10060,10040,37
20240408,090100,451350,10030,10030,10030,10030,0
20240408,090000,451350,10030,10030,10030,10030,45