KissMeData/034220/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,190900,11917544070,10000,10000,10000,10000,118051
20240415,190800,11917544070,10000,10000,10000,10000,0
20240415,190700,11917544070,10000,10000,10000,10000,0
20240415,190600,11917544070,10000,10000,10000,10000,0
20240415,190500,11917544070,10000,10000,10000,10000,0
20240415,190400,11917544070,10000,10000,10000,10000,0
20240415,190300,11917544070,10000,10000,10000,10000,0
20240415,190200,11917544070,10000,10000,10000,10000,0
20240415,190100,11917544070,10000,10000,10000,10000,0
20240415,190000,11917544070,10000,10000,10000,10000,0
20240415,185900,11917544070,10000,10000,10000,10000,0
20240415,185800,11917544070,10000,10000,10000,10000,0
20240415,185700,11917544070,10000,10000,10000,10000,0
20240415,185600,11917544070,10000,10000,10000,10000,0
20240415,185500,11917544070,10000,10000,10000,10000,0
20240415,185400,11917544070,10000,10000,10000,10000,0
20240415,185300,11917544070,10000,10000,10000,10000,0
20240415,185200,11917544070,10000,10000,10000,10000,0
20240415,185100,11917544070,10000,10000,10000,10000,0
20240415,185000,11917544070,10000,10000,10000,10000,0
20240415,184900,11917544070,10000,10000,10000,10000,0
20240415,184800,11917544070,10000,10000,10000,10000,0
20240415,184700,11917544070,10000,10000,10000,10000,0
20240415,184600,11917544070,10000,10000,10000,10000,0
20240415,184500,11917544070,10000,10000,10000,10000,0
20240415,184400,11917544070,10000,10000,10000,10000,0
20240415,184300,11917544070,10000,10000,10000,10000,0
20240415,184200,11917544070,10000,10000,10000,10000,0
20240415,184100,11917544070,10000,10000,10000,10000,0
20240415,184000,11917544070,10000,10000,10000,10000,0
20240415,183900,11917544070,10000,10000,10000,10000,118051
20240415,183800,11917544070,10000,10000,10000,10000,0
20240415,183700,11917544070,10000,10000,10000,10000,0
20240415,183600,11917544070,10000,10000,10000,10000,0
20240415,183500,11917544070,10000,10000,10000,10000,0
20240415,183400,11917544070,10000,10000,10000,10000,0
20240415,183300,11917544070,10000,10000,10000,10000,0
20240415,183200,11917544070,10000,10000,10000,10000,0
20240415,183100,11917544070,10000,10000,10000,10000,0
20240415,183000,11917544070,10000,10000,10000,10000,0
20240415,182900,11917544070,10000,10000,10000,10000,0
20240415,182800,11917544070,10000,10000,10000,10000,0
20240415,182700,11917544070,10000,10000,10000,10000,0
20240415,182600,11917544070,10000,10000,10000,10000,0
20240415,182500,11917544070,10000,10000,10000,10000,0
20240415,182400,11917544070,10000,10000,10000,10000,0
20240415,182300,11917544070,10000,10000,10000,10000,0
20240415,182200,11917544070,10000,10000,10000,10000,0
20240415,182100,11917544070,10000,10000,10000,10000,0
20240415,182000,11917544070,10000,10000,10000,10000,0
20240415,181900,11917544070,10000,10000,10000,10000,0
20240415,181800,11917544070,10000,10000,10000,10000,0
20240415,181700,11917544070,10000,10000,10000,10000,0
20240415,181600,11917544070,10000,10000,10000,10000,0
20240415,181500,11917544070,10000,10000,10000,10000,0
20240415,181400,11917544070,10000,10000,10000,10000,0
20240415,181300,11917544070,10000,10000,10000,10000,0
20240415,181200,11917544070,10000,10000,10000,10000,0
20240415,181100,11917544070,10000,10000,10000,10000,0
20240415,181000,11917544070,10000,10000,10000,10000,0
20240415,180900,11917544070,10000,10000,10000,10000,118051
20240415,180800,11917544070,10000,10000,10000,10000,0
20240415,180700,11917544070,10000,10000,10000,10000,0
20240415,180600,11917544070,10000,10000,10000,10000,0
20240415,180500,11917544070,10000,10000,10000,10000,0
20240415,180400,11917544070,10000,10000,10000,10000,0
20240415,180300,11917544070,10000,10000,10000,10000,0
20240415,180200,11917544070,10000,10000,10000,10000,0
20240415,180100,11917544070,10000,10000,10000,10000,0
20240415,180000,11917544070,10000,10000,10000,10000,0
20240415,175900,11917544070,10000,10000,10000,10000,0
20240415,175800,11917544070,10000,10000,10000,10000,0
20240415,175700,11917544070,10000,10000,10000,10000,0
20240415,175600,11917544070,10000,10000,10000,10000,0
20240415,175500,11917544070,10000,10000,10000,10000,0
20240415,175400,11917544070,10000,10000,10000,10000,0
20240415,175300,11917544070,10000,10000,10000,10000,0
20240415,175200,11917544070,10000,10000,10000,10000,0
20240415,175100,11917544070,10000,10000,10000,10000,0
20240415,175000,11917544070,10000,10000,10000,10000,0
20240415,174900,11917544070,10000,10000,10000,10000,0
20240415,174800,11917544070,10000,10000,10000,10000,0
20240415,174700,11917544070,10000,10000,10000,10000,0
20240415,174600,11917544070,10000,10000,10000,10000,0
20240415,174500,11917544070,10000,10000,10000,10000,0
20240415,174400,11917544070,10000,10000,10000,10000,0
20240415,174300,11917544070,10000,10000,10000,10000,0
20240415,174200,11917544070,10000,10000,10000,10000,0
20240415,174100,11917544070,10000,10000,10000,10000,0
20240415,174000,11917544070,10000,10000,10000,10000,0
20240415,173900,11917544070,10000,10000,10000,10000,118051
20240415,173800,11917544070,10000,10000,10000,10000,0
20240415,173700,11917544070,10000,10000,10000,10000,0
20240415,173600,11917544070,10000,10000,10000,10000,0
20240415,173500,11917544070,10000,10000,10000,10000,0
20240415,173400,11917544070,10000,10000,10000,10000,0
20240415,173300,11917544070,10000,10000,10000,10000,0
20240415,173200,11917544070,10000,10000,10000,10000,0
20240415,173100,11917544070,10000,10000,10000,10000,0
20240415,173000,11917544070,10000,10000,10000,10000,0
20240415,172900,11917544070,10000,10000,10000,10000,0
20240415,172800,11917544070,10000,10000,10000,10000,0
20240415,172700,11917544070,10000,10000,10000,10000,0
20240415,172600,11917544070,10000,10000,10000,10000,0
20240415,172500,11917544070,10000,10000,10000,10000,0
20240415,172400,11917544070,10000,10000,10000,10000,0
20240415,172300,11917544070,10000,10000,10000,10000,0
20240415,172200,11917544070,10000,10000,10000,10000,0
20240415,172100,11917544070,10000,10000,10000,10000,0
20240415,172000,11917544070,10000,10000,10000,10000,0
20240415,171900,11917544070,10000,10000,10000,10000,0
20240415,171800,11917544070,10000,10000,10000,10000,0
20240415,171700,11917544070,10000,10000,10000,10000,0
20240415,171600,11917544070,10000,10000,10000,10000,0
20240415,171500,11917544070,10000,10000,10000,10000,0
20240415,171400,11917544070,10000,10000,10000,10000,0
20240415,171300,11917544070,10000,10000,10000,10000,0
20240415,171200,11917544070,10000,10000,10000,10000,0
20240415,171100,11917544070,10000,10000,10000,10000,0
20240415,171000,11917544070,10000,10000,10000,10000,0
20240415,170900,11917544070,10000,10000,10000,10000,118051
20240415,170800,11917544070,10000,10000,10000,10000,0
20240415,170700,11917544070,10000,10000,10000,10000,0
20240415,170600,11917544070,10000,10000,10000,10000,0
20240415,170500,11917544070,10000,10000,10000,10000,0
20240415,170400,11917544070,10000,10000,10000,10000,0
20240415,170300,11917544070,10000,10000,10000,10000,0
20240415,170200,11917544070,10000,10000,10000,10000,0
20240415,170100,11917544070,10000,10000,10000,10000,0
20240415,170000,11917544070,10000,10000,10000,10000,0
20240415,165900,11917544070,10000,10000,10000,10000,0
20240415,165800,11917544070,10000,10000,10000,10000,0
20240415,165700,11917544070,10000,10000,10000,10000,0
20240415,165600,11917544070,10000,10000,10000,10000,0
20240415,165500,11917544070,10000,10000,10000,10000,0
20240415,165400,11917544070,10000,10000,10000,10000,0
20240415,165300,11917544070,10000,10000,10000,10000,0
20240415,165200,11917544070,10000,10000,10000,10000,0
20240415,165100,11917544070,10000,10000,10000,10000,0
20240415,165000,11917544070,10000,10000,10000,10000,0
20240415,164900,11917544070,10000,10000,10000,10000,0
20240415,164800,11917544070,10000,10000,10000,10000,0
20240415,164700,11917544070,10000,10000,10000,10000,0
20240415,164600,11917544070,10000,10000,10000,10000,0
20240415,164500,11917544070,10000,10000,10000,10000,0
20240415,164400,11917544070,10000,10000,10000,10000,0
20240415,164300,11917544070,10000,10000,10000,10000,0
20240415,164200,11917544070,10000,10000,10000,10000,0
20240415,164100,11917544070,10000,10000,10000,10000,0
20240415,164000,11917544070,10000,10000,10000,10000,0
20240415,163900,11917544070,10000,10000,10000,10000,118051
20240415,163800,11917544070,10000,10000,10000,10000,0
20240415,163700,11917544070,10000,10000,10000,10000,0
20240415,163600,11917544070,10000,10000,10000,10000,0
20240415,163500,11917544070,10000,10000,10000,10000,0
20240415,163400,11917544070,10000,10000,10000,10000,0
20240415,163300,11917544070,10000,10000,10000,10000,0
20240415,163200,11917544070,10000,10000,10000,10000,0
20240415,163100,11917544070,10000,10000,10000,10000,0
20240415,163000,11917544070,10000,10000,10000,10000,0
20240415,162900,11917544070,10000,10000,10000,10000,0
20240415,162800,11917544070,10000,10000,10000,10000,0
20240415,162700,11917544070,10000,10000,10000,10000,0
20240415,162600,11917544070,10000,10000,10000,10000,0
20240415,162500,11917544070,10000,10000,10000,10000,0
20240415,162400,11917544070,10000,10000,10000,10000,0
20240415,162300,11917544070,10000,10000,10000,10000,0
20240415,162200,11917544070,10000,10000,10000,10000,0
20240415,162100,11917544070,10000,10000,10000,10000,0
20240415,162000,11917544070,10000,10000,10000,10000,0
20240415,161900,11917544070,10000,10000,10000,10000,0
20240415,161800,11917544070,10000,10000,10000,10000,0
20240415,161700,11917544070,10000,10000,10000,10000,0
20240415,161600,11917544070,10000,10000,10000,10000,0
20240415,161500,11917544070,10000,10000,10000,10000,0
20240415,161400,11917544070,10000,10000,10000,10000,0
20240415,161300,11917544070,10000,10000,10000,10000,0
20240415,161200,11917544070,10000,10000,10000,10000,0
20240415,161100,11917544070,10000,10000,10000,10000,0
20240415,161000,11917544070,10000,10000,10000,10000,0
20240415,160900,11917544070,10000,10000,10000,10000,118051
20240415,160800,11917544070,10000,10000,10000,10000,0
20240415,160700,11917544070,10000,10000,10000,10000,0
20240415,160600,11917544070,10000,10000,10000,10000,0
20240415,160500,11917544070,10000,10000,10000,10000,0
20240415,160400,11917544070,10000,10000,10000,10000,0
20240415,160300,11917544070,10000,10000,10000,10000,0
20240415,160200,11917544070,10000,10000,10000,10000,0
20240415,160100,11917544070,10000,10000,10000,10000,0
20240415,160000,11917544070,10000,10000,10000,10000,0
20240415,155900,11917544070,10000,10000,10000,10000,0
20240415,155800,11917544070,10000,10000,10000,10000,0
20240415,155700,11917544070,10000,10000,10000,10000,0
20240415,155600,11917544070,10000,10000,10000,10000,0
20240415,155500,11917544070,10000,10000,10000,10000,0
20240415,155400,11917544070,10000,10000,10000,10000,0
20240415,155300,11917544070,10000,10000,10000,10000,0
20240415,155200,11917544070,10000,10000,10000,10000,0
20240415,155100,11917544070,10000,10000,10000,10000,0
20240415,155000,11917544070,10000,10000,10000,10000,0
20240415,154900,11917544070,10000,10000,10000,10000,0
20240415,154800,11917544070,10000,10000,10000,10000,0
20240415,154700,11917544070,10000,10000,10000,10000,0
20240415,154600,11917544070,10000,10000,10000,10000,0
20240415,154500,11917544070,10000,10000,10000,10000,0
20240415,154400,11917544070,10000,10000,10000,10000,0
20240415,154300,11917544070,10000,10000,10000,10000,0
20240415,154200,11917544070,10000,10000,10000,10000,0
20240415,154100,11917544070,10000,10000,10000,10000,0
20240415,154000,11917544070,10000,10000,10000,10000,0
20240415,153900,11917544070,10000,10000,10000,10000,118051
20240415,153800,11917544070,10000,10000,10000,10000,0
20240415,153700,11917544070,10000,10000,10000,10000,0
20240415,153600,11917544070,10000,10000,10000,10000,0
20240415,153500,11917544070,10000,10000,10000,10000,0
20240415,153400,11917544070,10000,10000,10000,10000,0
20240415,153300,11917544070,10000,10000,10000,10000,0
20240415,153200,11917544070,10000,10000,10000,10000,0
20240415,153100,11917544070,10000,10000,10000,10000,0
20240415,153000,11917544070,10000,10000,10000,10000,118051
20240415,152900,10737034070,10000,10000,10000,10000,0
20240415,152800,10737034070,10000,10000,10000,10000,0
20240415,152700,10737034070,10000,10000,10000,10000,0
20240415,152600,10737034070,10000,10000,10000,10000,0
20240415,152500,10737034070,10000,10000,10000,10000,0
20240415,152400,10737034070,10000,10000,10000,10000,0
20240415,152300,10737034070,10000,10000,10000,10000,0
20240415,152200,10737034070,10000,10000,10000,10000,0
20240415,152100,10737034070,10000,10000,10000,10000,0
20240415,152000,10737034070,10000,10000,10000,10000,0
20240415,151900,10737034070,10000,10000,10010,10000,6617
20240415,151800,10670833900,10000,10010,10010,10000,3278
20240415,151700,10638031940,10000,10010,10010,10000,2961
20240415,151600,10608407160,10000,10000,10010,10000,1086
20240415,151500,10597546850,10010,10010,10010,10000,12775
20240415,151400,10469780540,10000,10010,10010,10000,2453
20240415,151300,10445226020,10010,10010,10010,10000,4857
20240415,151200,10396624720,10000,10010,10010,10000,3125
20240415,151100,10365351380,10010,10010,10010,10000,1548
20240415,151000,10349861280,10010,10010,10010,10000,3954
20240415,150900,10310289320,10000,10010,10010,10000,565
20240415,150800,10304635650,10010,10010,10010,10000,2909
20240415,150700,10275525630,10000,10010,10010,10000,1771
20240415,150600,10257807770,10000,10010,10010,10000,3219
20240415,150500,10225611430,10000,10000,10010,10000,2262
20240415,150400,10202990230,10010,10010,10010,10000,741
20240415,150300,10195577780,10000,10000,10010,10000,1123
20240415,150200,10184344900,10010,10000,10010,10000,2908
20240415,150100,10155257670,10010,10010,10010,10000,548
20240415,150000,10149775100,10010,10010,10010,10000,1357
20240415,145900,10136204410,10000,10010,10010,10000,1726
20240415,145800,10118933820,10000,10000,10010,10000,303
20240415,145700,10115903520,10010,10000,10010,10000,937
20240415,145600,10106531870,10000,10010,10010,10000,679
20240415,145500,10099741070,10000,10000,10010,10000,861
20240415,145400,10091128870,10000,10010,10010,10000,939
20240415,145300,10081732480,10000,10010,10010,10000,723
20240415,145200,10074496380,10000,10010,10010,10000,381
20240415,145100,10070684660,10010,10010,10010,10000,631
20240415,145000,10064373230,10010,10010,10010,10000,191
20240415,144900,10062461960,10000,10000,10010,10000,815
20240415,144800,10054305260,10010,10010,10010,10000,444
20240415,144700,10049863480,10000,10000,10010,10000,551
20240415,144600,10044353090,10010,10010,10010,10000,1817
20240415,144500,10026165770,10010,10010,10010,10000,1153
20240415,144400,10014626380,10010,10010,10010,10000,479
20240415,144300,10009833690,10010,10010,10010,10000,1532
20240415,144200,9994508940,10010,10000,10010,10000,150
20240415,144100,9993008650,10000,10010,10010,10000,8192
20240415,144000,9911088050,10010,10010,10010,10000,394
20240415,143900,9907145230,10010,10000,10010,10000,718
20240415,143800,9899959680,10010,10000,10010,10000,1083
20240415,143700,9889127800,10010,10000,10010,10000,359
20240415,143600,9885534920,10000,10010,10010,10000,321
20240415,143500,9882323130,10010,10000,10010,10000,135
20240415,143400,9880973030,10010,10000,10010,10000,446
20240415,143300,9876510090,10010,10010,10010,10000,248
20240415,143200,9874029570,10010,10000,10010,9990,1994
20240415,143100,9854089630,10000,9990,10000,9990,13627
20240415,143000,9717942000,9990,9990,9990,9980,4671
20240415,142900,9671303830,9990,9990,9990,9980,3491
20240415,142800,9636461700,9990,9990,9990,9980,2283
20240415,142700,9613669300,9990,9990,9990,9980,1587
20240415,142600,9597829110,9990,9990,9990,9980,2878
20240415,142500,9569089030,9990,9980,9990,9980,12591
20240415,142400,9443388180,9990,10000,10000,9980,5207
20240415,142300,9391378400,9990,9990,10000,9990,15387
20240415,142200,9237661870,9990,10000,10000,9990,2036
20240415,142100,9217317350,10000,10000,10000,9990,1135
20240415,142000,9205976420,10000,10000,10000,9990,870
20240415,141900,9197284060,10000,10000,10000,9990,1114
20240415,141800,9186154340,9990,10000,10000,9990,1109
20240415,141700,9175074560,10000,10000,10000,9990,1094
20240415,141600,9164143800,10000,10000,10000,9990,3567
20240415,141500,9128484040,9990,10000,10000,9990,1638
20240415,141400,9112112460,10000,10000,10000,9990,1776
20240415,141300,9094364210,10000,9990,10000,9990,1274
20240415,141200,9081636030,9990,9990,10000,9990,2506
20240415,141100,9056598910,10000,10000,10000,9990,1327
20240415,141000,9043341400,10000,9990,10000,9990,1614
20240415,140900,9027213740,9990,9990,10000,9990,3250
20240415,140800,8994745900,9990,9990,10000,9990,1128
20240415,140700,8983476160,9990,9990,10000,9990,1595
20240415,140600,8967542090,9990,9990,10000,9980,6933
20240415,140500,8898296630,9990,9990,9990,9980,1718
20240415,140400,8881146300,9990,10000,10010,9980,27175
20240415,140300,8609608690,10000,10000,10010,10000,7737
20240415,140200,8532238100,10000,10000,10010,10000,2049
20240415,140100,8511747020,10000,10010,10010,10000,1361
20240415,140000,8498136960,10010,10010,10020,10000,1275
20240415,135900,8485380660,10020,10010,10020,10000,925
20240415,135800,8476121460,10010,10010,10020,10010,1732
20240415,135700,8458784000,10000,10010,10020,10000,3739
20240415,135600,8421367830,10010,10010,10010,10010,4654
20240415,135500,8374781290,10020,10010,10020,10010,1359
20240415,135400,8361176820,10010,10010,10010,10010,1711
20240415,135300,8344049710,10010,10010,10020,10010,523
20240415,135200,8338814350,10010,10010,10020,10010,299
20240415,135100,8335821270,10010,10010,10010,10010,306
20240415,135000,8332758210,10010,10020,10020,10010,8449
20240415,134900,8248183040,10010,10020,10020,10010,5146
20240415,134800,8196670340,10010,10020,10020,10010,668
20240415,134700,8189982870,10010,10020,10030,10010,6797
20240415,134600,8121876910,10030,10030,10030,10020,383
20240415,134500,8118037590,10030,10020,10030,10020,350
20240415,134400,8114528200,10030,10030,10030,10020,922
20240415,134300,8105288880,10030,10030,10030,10020,526
20240415,134200,8100018300,10030,10020,10030,10020,295
20240415,134100,8097059680,10030,10030,10030,10020,655
20240415,134000,8090492030,10030,10030,10030,10030,696
20240415,133900,8083511150,10030,10020,10030,10020,4522
20240415,133800,8038200110,10020,10020,10020,10010,1239
20240415,133700,8025786190,10020,10020,10020,10010,318
20240415,133600,8022600700,10020,10020,10020,10010,734
20240415,133500,8015248780,10020,10010,10020,10010,451
20240415,133400,8010734060,10010,10020,10020,10010,319
20240415,133300,8007538680,10010,10020,10020,10010,323
20240415,133200,8004303800,10020,10010,10020,10010,1496
20240415,133100,7989318670,10020,10010,10020,10010,444
20240415,133000,7984874070,10020,10010,10020,10010,136
20240415,132900,7983512500,10020,10010,10020,10010,881
20240415,132800,7974692430,10010,10020,10020,10010,1179
20240415,132700,7962890500,10010,10020,10020,10010,477
20240415,132600,7958114890,10020,10020,10020,10010,1315
20240415,132500,7944939250,10020,10020,10020,10010,1848
20240415,132400,7926427330,10020,10010,10020,10010,498
20240415,132300,7921439260,10010,10020,10020,10010,244
20240415,132200,7918996650,10010,10020,10020,10010,989
20240415,132100,7909096440,10020,10020,10020,10020,17
20240415,132000,7908926100,10020,10010,10020,10010,254
20240415,131900,7906383240,10020,10010,10020,10010,873
20240415,131800,7897644500,10000,10010,10010,10000,994
20240415,131700,7887695440,10010,10000,10010,10000,563
20240415,131600,7882064030,10000,10010,10010,10000,228
20240415,131500,7879783060,10010,10010,10010,10000,290
20240415,131400,7876881990,10010,10000,10010,10000,317
20240415,131300,7873711090,10010,10010,10010,10000,217
20240415,131200,7871539800,10010,10000,10010,10000,2605
20240415,131100,7845467390,9990,10000,10010,9990,13206
20240415,131000,7713407290,10000,10020,10020,10000,7473
20240415,130900,7638604860,10020,10010,10020,10010,1521
20240415,130800,7623379140,10010,10020,10020,10010,460
20240415,130700,7618773840,10010,10010,10020,10010,567
20240415,130600,7613096940,10010,10010,10020,10010,185
20240415,130500,7611244420,10020,10010,10020,10010,570
20240415,130400,7605536710,10020,10020,10020,10010,151
20240415,130300,7604025030,10010,10010,10020,10010,569
20240415,130200,7598328590,10020,10010,10020,10010,593
20240415,130100,7592391920,10020,10010,10020,10010,308
20240415,130000,7589307720,10020,10020,10020,10010,228
20240415,125900,7587025170,10020,10020,10020,10010,450
20240415,125800,7582518300,10010,10010,10010,10010,516
20240415,125700,7577353140,10010,10010,10020,10010,256
20240415,125600,7574790440,10020,10010,10020,10010,1055
20240415,125500,7564226500,10020,10020,10020,10010,405
20240415,125400,7560170410,10020,10010,10020,10010,1183
20240415,125300,7548317660,10020,10020,10020,10010,91
20240415,125200,7547406380,10020,10010,10020,10010,378
20240415,125100,7543619560,10020,10010,10020,10010,1081
20240415,125000,7532798510,10010,10010,10020,10010,1789
20240415,124900,7514883460,10010,10010,10020,10010,1878
20240415,124800,7496083610,10020,10020,10020,10010,272
20240415,124700,7493358780,10010,10020,10020,10010,176
20240415,124600,7491595420,10010,10010,10020,10010,49
20240415,124500,7491104460,10010,10010,10020,10010,535
20240415,124400,7485743890,10020,10020,10020,10020,311
20240415,124300,7482627670,10020,10020,10020,10010,289
20240415,124200,7479732600,10020,10010,10020,10010,201
20240415,124100,7477719130,10020,10020,10020,10020,318
20240415,124000,7474532770,10020,10020,10020,10010,610
20240415,123900,7468423980,10020,10020,10030,10020,675
20240415,123800,7461660240,10020,10020,10030,10020,3169
20240415,123700,7429904840,10020,10010,10020,10010,16
20240415,123600,7429744580,10010,10010,10010,10010,13
20240415,123500,7429614450,10020,10020,10020,10020,1229
20240415,123400,7417299870,10020,10020,10020,10020,1445
20240415,123300,7402820970,10020,10020,10020,10010,958
20240415,123200,7393221820,10020,10020,10020,10010,727
20240415,123100,7385944170,10020,10010,10020,10010,2122
20240415,123000,7364692930,10010,10020,10020,10010,3001
20240415,122900,7334643890,10020,10020,10020,10020,466
20240415,122800,7329974570,10010,10020,10020,10010,46
20240415,122700,7329513660,10020,10020,10020,10020,1514
20240415,122600,7314343380,10020,10010,10020,10010,310
20240415,122500,7311239480,10020,10010,10020,10010,3079
20240415,122400,7280418560,10020,10010,10020,10010,3210
20240415,122300,7248281320,10010,9990,10010,9990,9006
20240415,122200,7158217460,10000,9990,10000,9990,673
20240415,122100,7151492070,9990,9990,10000,9990,328
20240415,122000,7148215300,10000,10000,10000,9990,172
20240415,121900,7146496910,10000,9990,10000,9990,136
20240415,121800,7145138050,9990,10000,10000,9990,2020
20240415,121700,7124938550,10000,9990,10000,9990,569
20240415,121600,7119251420,9990,10000,10000,9990,592
20240415,121500,7113333160,9990,9990,9990,9990,718
20240415,121400,7106160340,9990,10000,10000,9990,5030
20240415,121300,7055910520,10000,9990,10000,9990,797
20240415,121200,7047948470,9990,9990,10000,9980,3240
20240415,121100,7015556030,9990,9990,9990,9980,1800
20240415,121000,6997574180,9990,9990,9990,9980,1218
20240415,120900,6985418470,9980,9990,10000,9980,1999
20240415,120800,6965448850,9990,9990,10000,9990,1382
20240415,120700,6951642540,9990,9990,9990,9980,3494
20240415,120600,6916747640,9980,9990,9990,9980,2467
20240415,120500,6892110800,9980,9990,9990,9980,426
20240415,120400,6887858980,9990,9990,10000,9980,41313
20240415,120300,6475463840,10000,9990,10000,9990,243
20240415,120200,6473036000,9990,9990,10000,9990,1455
20240415,120100,6458498080,10000,10000,10000,9990,946
20240415,120000,6449043980,10000,10000,10000,9990,561
20240415,115900,6443437790,10000,9990,10000,9990,359
20240415,115800,6439851200,10000,10000,10000,9990,10283
20240415,115700,6337028390,10000,10000,10010,10000,537
20240415,115600,6331658160,10000,10010,10010,10000,1955
20240415,115500,6312106140,10000,10000,10010,10000,371
20240415,115400,6308395970,10000,10000,10010,10000,1122
20240415,115300,6297174110,10010,10000,10010,10000,380
20240415,115200,6293373640,10010,10010,10010,10000,547
20240415,115100,6287901690,10000,10000,10010,10000,466
20240415,115000,6283241170,10000,10010,10010,10000,440
20240415,114900,6278841160,10010,10010,10010,10010,191
20240415,114800,6276929250,10010,10010,10010,10000,880
20240415,114700,6268121200,10010,10010,10010,10000,206
20240415,114600,6266060600,10010,10010,10010,10010,251
20240415,114500,6263548090,10010,10010,10010,10010,151
20240415,114400,6262036580,10010,10010,10010,10010,34
20240415,114300,6261696240,10010,10010,10010,10010,1824
20240415,114200,6243438000,10000,10000,10000,9990,4309
20240415,114100,6200348970,10000,10000,10000,9990,1564
20240415,114000,6184709020,10000,10000,10000,9990,274
20240415,113900,6181969130,10000,10000,10000,9990,1839
20240415,113800,6163579630,10000,9990,10000,9990,777
20240415,113700,6155810030,10000,9990,10000,9990,4369
20240415,113600,6112120080,9990,9990,10000,9990,1899
20240415,113500,6093148950,9990,9990,9990,9980,5912
20240415,113400,6034090180,9990,9980,9990,9980,14973
20240415,113300,5884527430,9990,10000,10000,9980,18284
20240415,113200,5701872040,10000,9990,10000,9990,1001
20240415,113100,5691866890,10000,10000,10010,9990,9082
20240415,113000,5601047760,10000,10010,10010,10000,998
20240415,112900,5591062380,10010,10010,10010,10000,177
20240415,112800,5589291320,10010,10000,10010,10000,3436
20240415,112700,5554930480,9990,10000,10000,9990,1641
20240415,112600,5538535610,10000,10000,10000,9990,686
20240415,112500,5531678090,10000,10000,10000,9990,560
20240415,112400,5526080480,9990,10000,10000,9990,869
20240415,112300,5517397050,10000,10020,10020,9990,60518
20240415,112200,4912132150,10020,10020,10020,10010,209
20240415,112100,4910038970,10020,10020,10020,10010,925
20240415,112000,4900776470,10020,10010,10020,10010,1593
20240415,111900,4884821480,10020,10010,10020,10010,9803
20240415,111800,4786596680,10010,10020,10020,10010,1208
20240415,111700,4774504150,10020,10010,10020,10010,2059
20240415,111600,4753891450,10020,10020,10020,10010,479
20240415,111500,4749095340,10020,10010,10020,10010,544
20240415,111400,4743648370,10010,10020,10020,10010,818
20240415,111300,4735453760,10020,10020,10020,10010,1795
20240415,111200,4717485410,10020,10020,10020,10010,315
20240415,111100,4714330550,10020,10010,10020,10010,3307
20240415,111000,4681214450,10020,10030,10030,10010,7066
20240415,110900,4610415160,10030,10030,10030,10020,1663
20240415,110800,4593746300,10030,10030,10030,10030,317
20240415,110700,4590566790,10030,10030,10030,10030,163
20240415,110600,4588931900,10030,10030,10030,10020,510
20240415,110500,4583817500,10030,10030,10030,10020,1238
20240415,110400,4571402530,10030,10030,10030,10020,240
20240415,110300,4568995930,10020,10020,10030,10020,465
20240415,110200,4564335340,10030,10030,10030,10030,168
20240415,110100,4562650300,10030,10030,10030,10020,1094
20240415,110000,4551677580,10020,10020,10030,10020,851
20240415,105900,4543144400,10030,10030,10030,10030,135
20240415,105800,4541790350,10020,10030,10030,10020,404
20240415,105700,4537740470,10030,10030,10030,10030,363
20240415,105600,4534099580,10030,10030,10030,10030,1258
20240415,105500,4521481840,10040,10040,10040,10020,7858
20240415,105400,4442662260,10040,10030,10040,10030,4856
20240415,105300,4393955150,10020,10020,10020,10020,450
20240415,105200,4389446150,10020,10020,10030,10010,1781
20240415,105100,4371601230,10030,10020,10030,10010,1527
20240415,105000,4356310120,10020,10020,10020,10010,1972
20240415,104900,4336551080,10020,10010,10020,10010,1493
20240415,104800,4321595390,10020,10020,10020,10010,1354
20240415,104700,4308032720,10020,10020,10020,10010,3190
20240415,104600,4276098890,10020,10020,10020,10010,2627
20240415,104500,4249789350,10020,10020,10030,10020,1563
20240415,104400,4234128010,10020,10030,10030,10020,6901
20240415,104300,4164976720,10030,10020,10030,10020,96
20240415,104200,4164014310,10030,10030,10030,10030,191
20240415,104100,4162098580,10030,10030,10030,10030,324
20240415,104000,4158848860,10030,10020,10030,10020,114
20240415,103900,4157705660,10020,10020,10030,10020,1868
20240415,103800,4138986310,10020,10010,10020,10010,1923
20240415,103700,4119723480,10020,10010,10020,10010,602
20240415,103600,4113697240,10010,10020,10020,10010,1028
20240415,103500,4103398940,10020,10020,10020,10020,2021
20240415,103400,4083148520,10020,10010,10020,10010,256
20240415,103300,4080584380,10010,10020,10020,10010,864
20240415,103200,4071927700,10020,10010,10020,10010,745
20240415,103100,4064464210,10010,10010,10010,10010,4206
20240415,103000,4022362150,10010,10010,10010,10000,2988
20240415,102900,3992460280,10010,10000,10010,10000,2168
20240415,102800,3970764110,10010,10030,10030,10000,21322
20240415,102700,3757247230,10030,10030,10030,10020,436
20240415,102600,3752875770,10030,10030,10030,10020,1074
20240415,102500,3742112760,10020,10040,10040,10020,1107
20240415,102400,3731014800,10030,10030,10040,10020,1839
20240415,102300,3712569640,10040,10040,10040,10030,8087
20240415,102200,3631442910,10040,10050,10050,10040,483
20240415,102100,3626591170,10050,10050,10050,10040,181
20240415,102000,3624773390,10040,10050,10050,10040,467
20240415,101900,3620084400,10050,10040,10050,10040,980
20240415,101800,3610243670,10050,10040,10050,10030,3341
20240415,101700,3576699290,10030,10040,10040,10030,1507
20240415,101600,3561581570,10040,10040,10040,10030,346
20240415,101500,3558108700,10030,10040,10040,10030,1715
20240415,101400,3540901450,10040,10040,10040,10030,1810
20240415,101300,3522730920,10040,10040,10040,10030,745
20240415,101200,3515252120,10040,10040,10050,10040,2767
20240415,101100,3487471430,10050,10060,10060,10040,5173
20240415,101000,3435485470,10060,10060,10060,10050,3853
20240415,100900,3396730700,10060,10070,10070,10050,4251
20240415,100800,3353966350,10070,10070,10070,10060,928
20240415,100700,3344624270,10070,10070,10070,10060,113
20240415,100600,3343487370,10060,10070,10070,10060,895
20240415,100500,3334479240,10070,10070,10070,10060,500
20240415,100400,3329444780,10060,10060,10070,10060,342
20240415,100300,3326002190,10070,10070,10070,10060,167
20240415,100200,3324320850,10060,10070,10070,10060,1249
20240415,100100,3311751570,10070,10070,10070,10060,326
20240415,100000,3308469140,10070,10070,10070,10060,759
20240415,095900,3300828400,10070,10060,10070,10060,1376
20240415,095800,3286984920,10060,10070,10070,10060,1733
20240415,095700,3269549190,10070,10070,10070,10060,530
20240415,095600,3264212390,10070,10070,10080,10070,1728
20240415,095500,3246811390,10070,10060,10070,10050,2005
20240415,095400,3226633520,10060,10060,10070,10060,947
20240415,095300,3217106690,10060,10070,10070,10060,738
20240415,095200,3209681970,10070,10070,10070,10060,1556
20240415,095100,3194024150,10070,10060,10070,10060,6211
20240415,095000,3131504130,10070,10060,10070,10060,734
20240415,094900,3124120030,10060,10070,10070,10060,1284
20240415,094800,3111202040,10060,10080,10080,10060,2452
20240415,094700,3086513720,10070,10080,10080,10070,2258
20240415,094600,3063775350,10080,10090,10090,10070,9253
20240415,094500,2970510700,10090,10090,10090,10080,594
20240415,094400,2964518340,10090,10090,10100,10080,2167
20240415,094300,2942652570,10090,10090,10100,10080,3760
20240415,094200,2904714710,10090,10090,10090,10080,4291
20240415,094100,2861418590,10090,10090,10090,10080,2176
20240415,094000,2839474900,10090,10090,10090,10080,521
20240415,093900,2834218210,10090,10100,10100,10080,12183
20240415,093800,2711297760,10100,10090,10100,10090,3152
20240415,093700,2679481630,10100,10090,10100,10080,5307
20240415,093600,2625933070,10090,10070,10090,10060,8594
20240415,093500,2539340020,10070,10060,10070,10050,3322
20240415,093400,2505922370,10050,10050,10060,10050,1185
20240415,093300,2494013060,10040,10040,10050,10040,8584
20240415,093200,2407773180,10040,10040,10040,10030,856
20240415,093100,2399180880,10040,10040,10040,10030,4190
20240415,093000,2357119090,10040,10040,10040,10030,1667
20240415,092900,2340393240,10030,10050,10050,10030,2379
20240415,092800,2316504960,10050,10050,10050,10040,654
20240415,092700,2309933570,10040,10050,10050,10040,4307
20240415,092600,2266653290,10050,10040,10050,10040,2349
20240415,092500,2243065270,10040,10030,10040,10020,8148
20240415,092400,2161346100,10030,10030,10030,10020,3243
20240415,092300,2128850030,10030,10020,10030,10020,5576
20240415,092200,2072974300,10030,10030,10030,10020,546
20240415,092100,2067502300,10030,10010,10030,10010,3174
20240415,092000,2035700020,10010,10020,10030,10010,4099
20240415,091900,1994630230,10020,10020,10020,10010,3249
20240415,091800,1962088910,10030,10030,10030,10010,3753
20240415,091700,1924492620,10020,10030,10030,10020,4332
20240415,091600,1881083930,10030,10020,10030,10020,2576
20240415,091500,1855270120,10020,10020,10030,10010,7607
20240415,091400,1779048030,10010,10030,10030,10010,9683
20240415,091300,1682026710,10030,10050,10050,10030,6370
20240415,091200,1618100220,10050,10050,10060,10050,5181
20240415,091100,1566016770,10060,10050,10070,10050,5610
20240415,091000,1509619160,10060,10070,10070,10040,9307
20240415,090900,1416022170,10070,10070,10070,10060,2337
20240415,090800,1392497770,10070,10050,10070,10050,13350
20240415,090700,1258269610,10040,10030,10040,10030,5217
20240415,090600,1205894210,10030,10030,10030,10020,5354
20240415,090500,1152194490,10030,10030,10040,10010,9330
20240415,090400,1058645920,10030,10030,10040,10020,5737
20240415,090300,1001103230,10030,10020,10040,10020,4897
20240415,090200,952009700,10030,10040,10040,10020,13044
20240415,090100,821231690,10040,10010,10040,10000,4627
20240415,090000,774866440,10000,9990,10040,9980,77275