KissMeData/000680/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,183100,2308751745,4415,4415,4415,4415,8325
20240415,183000,2308751745,4415,4415,4415,4415,0
20240415,182900,2308751745,4415,4415,4415,4415,0
20240415,182800,2308751745,4415,4415,4415,4415,0
20240415,182700,2308751745,4415,4415,4415,4415,0
20240415,182600,2308751745,4415,4415,4415,4415,0
20240415,182500,2308751745,4415,4415,4415,4415,0
20240415,182400,2308751745,4415,4415,4415,4415,0
20240415,182300,2308751745,4415,4415,4415,4415,0
20240415,182200,2308751745,4415,4415,4415,4415,0
20240415,182100,2308751745,4415,4415,4415,4415,0
20240415,182000,2308751745,4415,4415,4415,4415,0
20240415,181900,2308751745,4415,4415,4415,4415,0
20240415,181800,2308751745,4415,4415,4415,4415,0
20240415,181700,2308751745,4415,4415,4415,4415,0
20240415,181600,2308751745,4415,4415,4415,4415,0
20240415,181500,2308751745,4415,4415,4415,4415,0
20240415,181400,2308751745,4415,4415,4415,4415,0
20240415,181300,2308751745,4415,4415,4415,4415,0
20240415,181200,2308751745,4415,4415,4415,4415,0
20240415,181100,2308751745,4415,4415,4415,4415,0
20240415,181000,2308751745,4415,4415,4415,4415,0
20240415,180900,2308751745,4415,4415,4415,4415,0
20240415,180800,2308751745,4415,4415,4415,4415,0
20240415,180700,2308751745,4415,4415,4415,4415,0
20240415,180600,2308751745,4415,4415,4415,4415,0
20240415,180500,2308751745,4415,4415,4415,4415,0
20240415,180400,2308751745,4415,4415,4415,4415,0
20240415,180300,2308751745,4415,4415,4415,4415,0
20240415,180200,2308751745,4415,4415,4415,4415,0
20240415,180100,2308751745,4415,4415,4415,4415,8325
20240415,180000,2308751745,4415,4415,4415,4415,0
20240415,175900,2308751745,4415,4415,4415,4415,0
20240415,175800,2308751745,4415,4415,4415,4415,0
20240415,175700,2308751745,4415,4415,4415,4415,0
20240415,175600,2308751745,4415,4415,4415,4415,0
20240415,175500,2308751745,4415,4415,4415,4415,0
20240415,175400,2308751745,4415,4415,4415,4415,0
20240415,175300,2308751745,4415,4415,4415,4415,0
20240415,175200,2308751745,4415,4415,4415,4415,0
20240415,175100,2308751745,4415,4415,4415,4415,0
20240415,175000,2308751745,4415,4415,4415,4415,0
20240415,174900,2308751745,4415,4415,4415,4415,0
20240415,174800,2308751745,4415,4415,4415,4415,0
20240415,174700,2308751745,4415,4415,4415,4415,0
20240415,174600,2308751745,4415,4415,4415,4415,0
20240415,174500,2308751745,4415,4415,4415,4415,0
20240415,174400,2308751745,4415,4415,4415,4415,0
20240415,174300,2308751745,4415,4415,4415,4415,0
20240415,174200,2308751745,4415,4415,4415,4415,0
20240415,174100,2308751745,4415,4415,4415,4415,0
20240415,174000,2308751745,4415,4415,4415,4415,0
20240415,173900,2308751745,4415,4415,4415,4415,0
20240415,173800,2308751745,4415,4415,4415,4415,0
20240415,173700,2308751745,4415,4415,4415,4415,0
20240415,173600,2308751745,4415,4415,4415,4415,0
20240415,173500,2308751745,4415,4415,4415,4415,0
20240415,173400,2308751745,4415,4415,4415,4415,0
20240415,173300,2308751745,4415,4415,4415,4415,0
20240415,173200,2308751745,4415,4415,4415,4415,0
20240415,173100,2308751745,4415,4415,4415,4415,8325
20240415,173000,2308751745,4415,4415,4415,4415,0
20240415,172900,2308751745,4415,4415,4415,4415,0
20240415,172800,2308751745,4415,4415,4415,4415,0
20240415,172700,2308751745,4415,4415,4415,4415,0
20240415,172600,2308751745,4415,4415,4415,4415,0
20240415,172500,2308751745,4415,4415,4415,4415,0
20240415,172400,2308751745,4415,4415,4415,4415,0
20240415,172300,2308751745,4415,4415,4415,4415,0
20240415,172200,2308751745,4415,4415,4415,4415,0
20240415,172100,2308751745,4415,4415,4415,4415,0
20240415,172000,2308751745,4415,4415,4415,4415,0
20240415,171900,2308751745,4415,4415,4415,4415,0
20240415,171800,2308751745,4415,4415,4415,4415,0
20240415,171700,2308751745,4415,4415,4415,4415,0
20240415,171600,2308751745,4415,4415,4415,4415,0
20240415,171500,2308751745,4415,4415,4415,4415,0
20240415,171400,2308751745,4415,4415,4415,4415,0
20240415,171300,2308751745,4415,4415,4415,4415,0
20240415,171200,2308751745,4415,4415,4415,4415,0
20240415,171100,2308751745,4415,4415,4415,4415,0
20240415,171000,2308751745,4415,4415,4415,4415,0
20240415,170900,2308751745,4415,4415,4415,4415,0
20240415,170800,2308751745,4415,4415,4415,4415,0
20240415,170700,2308751745,4415,4415,4415,4415,0
20240415,170600,2308751745,4415,4415,4415,4415,0
20240415,170500,2308751745,4415,4415,4415,4415,0
20240415,170400,2308751745,4415,4415,4415,4415,0
20240415,170300,2308751745,4415,4415,4415,4415,0
20240415,170200,2308751745,4415,4415,4415,4415,0
20240415,170100,2308751745,4415,4415,4415,4415,8325
20240415,170000,2308751745,4415,4415,4415,4415,0
20240415,165900,2308751745,4415,4415,4415,4415,0
20240415,165800,2308751745,4415,4415,4415,4415,0
20240415,165700,2308751745,4415,4415,4415,4415,0
20240415,165600,2308751745,4415,4415,4415,4415,0
20240415,165500,2308751745,4415,4415,4415,4415,0
20240415,165400,2308751745,4415,4415,4415,4415,0
20240415,165300,2308751745,4415,4415,4415,4415,0
20240415,165200,2308751745,4415,4415,4415,4415,0
20240415,165100,2308751745,4415,4415,4415,4415,0
20240415,165000,2308751745,4415,4415,4415,4415,0
20240415,164900,2308751745,4415,4415,4415,4415,0
20240415,164800,2308751745,4415,4415,4415,4415,0
20240415,164700,2308751745,4415,4415,4415,4415,0
20240415,164600,2308751745,4415,4415,4415,4415,0
20240415,164500,2308751745,4415,4415,4415,4415,0
20240415,164400,2308751745,4415,4415,4415,4415,0
20240415,164300,2308751745,4415,4415,4415,4415,0
20240415,164200,2308751745,4415,4415,4415,4415,0
20240415,164100,2308751745,4415,4415,4415,4415,0
20240415,164000,2308751745,4415,4415,4415,4415,0
20240415,163900,2308751745,4415,4415,4415,4415,0
20240415,163800,2308751745,4415,4415,4415,4415,0
20240415,163700,2308751745,4415,4415,4415,4415,0
20240415,163600,2308751745,4415,4415,4415,4415,0
20240415,163500,2308751745,4415,4415,4415,4415,0
20240415,163400,2308751745,4415,4415,4415,4415,0
20240415,163300,2308751745,4415,4415,4415,4415,0
20240415,163200,2308751745,4415,4415,4415,4415,0
20240415,163100,2308751745,4415,4415,4415,4415,8325
20240415,163000,2308751745,4415,4415,4415,4415,0
20240415,162900,2308751745,4415,4415,4415,4415,0
20240415,162800,2308751745,4415,4415,4415,4415,0
20240415,162700,2308751745,4415,4415,4415,4415,0
20240415,162600,2308751745,4415,4415,4415,4415,0
20240415,162500,2308751745,4415,4415,4415,4415,0
20240415,162400,2308751745,4415,4415,4415,4415,0
20240415,162300,2308751745,4415,4415,4415,4415,0
20240415,162200,2308751745,4415,4415,4415,4415,0
20240415,162100,2308751745,4415,4415,4415,4415,0
20240415,162000,2308751745,4415,4415,4415,4415,0
20240415,161900,2308751745,4415,4415,4415,4415,0
20240415,161800,2308751745,4415,4415,4415,4415,0
20240415,161700,2308751745,4415,4415,4415,4415,0
20240415,161600,2308751745,4415,4415,4415,4415,0
20240415,161500,2308751745,4415,4415,4415,4415,0
20240415,161400,2308751745,4415,4415,4415,4415,0
20240415,161300,2308751745,4415,4415,4415,4415,0
20240415,161200,2308751745,4415,4415,4415,4415,0
20240415,161100,2308751745,4415,4415,4415,4415,0
20240415,161000,2308751745,4415,4415,4415,4415,0
20240415,160900,2308751745,4415,4415,4415,4415,0
20240415,160800,2308751745,4415,4415,4415,4415,0
20240415,160700,2308751745,4415,4415,4415,4415,0
20240415,160600,2308751745,4415,4415,4415,4415,0
20240415,160500,2308751745,4415,4415,4415,4415,0
20240415,160400,2308751745,4415,4415,4415,4415,0
20240415,160300,2308751745,4415,4415,4415,4415,0
20240415,160200,2308751745,4415,4415,4415,4415,0
20240415,160100,2308751745,4415,4415,4415,4415,8325
20240415,160000,2308751745,4415,4415,4415,4415,0
20240415,155900,2308751745,4415,4415,4415,4415,0
20240415,155800,2308751745,4415,4415,4415,4415,0
20240415,155700,2308751745,4415,4415,4415,4415,0
20240415,155600,2308751745,4415,4415,4415,4415,0
20240415,155500,2308751745,4415,4415,4415,4415,0
20240415,155400,2308751745,4415,4415,4415,4415,0
20240415,155300,2308751745,4415,4415,4415,4415,0
20240415,155200,2308751745,4415,4415,4415,4415,0
20240415,155100,2308751745,4415,4415,4415,4415,0
20240415,155000,2308751745,4415,4415,4415,4415,0
20240415,154900,2308751745,4415,4415,4415,4415,0
20240415,154800,2308751745,4415,4415,4415,4415,0
20240415,154700,2308751745,4415,4415,4415,4415,0
20240415,154600,2308751745,4415,4415,4415,4415,0
20240415,154500,2308751745,4415,4415,4415,4415,0
20240415,154400,2308751745,4415,4415,4415,4415,0
20240415,154300,2308751745,4415,4415,4415,4415,0
20240415,154200,2308751745,4415,4415,4415,4415,0
20240415,154100,2308751745,4415,4415,4415,4415,0
20240415,154000,2308751745,4415,4415,4415,4415,0
20240415,153900,2308751745,4415,4415,4415,4415,0
20240415,153800,2308751745,4415,4415,4415,4415,0
20240415,153700,2308751745,4415,4415,4415,4415,0
20240415,153600,2308751745,4415,4415,4415,4415,0
20240415,153500,2308751745,4415,4415,4415,4415,0
20240415,153400,2308751745,4415,4415,4415,4415,0
20240415,153300,2308751745,4415,4415,4415,4415,0
20240415,153200,2308751745,4415,4415,4415,4415,0
20240415,153100,2308751745,4415,4415,4415,4415,8325
20240415,153000,2308751745,4415,4415,4415,4415,8325
20240415,152900,2271996870,4385,4385,4385,4385,0
20240415,152800,2271996870,4385,4385,4385,4385,0
20240415,152700,2271996870,4385,4385,4385,4385,0
20240415,152600,2271996870,4385,4385,4385,4385,0
20240415,152500,2271996870,4385,4385,4385,4385,0
20240415,152400,2271996870,4385,4385,4385,4385,0
20240415,152300,2271996870,4385,4385,4385,4385,0
20240415,152200,2271996870,4385,4385,4385,4385,0
20240415,152100,2271996870,4385,4385,4385,4385,0
20240415,152000,2271996870,4385,4385,4385,4385,0
20240415,151900,2271996870,4385,4380,4390,4375,7294
20240415,151800,2240071850,4380,4390,4390,4380,1125
20240415,151700,2235140925,4395,4395,4395,4385,1100
20240415,151600,2230314840,4390,4395,4400,4385,2697
20240415,151500,2218467225,4390,4390,4395,4390,316
20240415,151400,2217078420,4390,4380,4390,4380,1832
20240415,151300,2209039880,4390,4390,4390,4380,916
20240415,151200,2205023775,4380,4390,4390,4380,1573
20240415,151100,2198121610,4390,4390,4390,4390,130
20240415,151000,2197550910,4390,4390,4395,4390,117
20240415,150900,2197037275,4390,4385,4395,4385,57
20240415,150800,2196787050,4385,4395,4395,4385,2468
20240415,150700,2185948940,4390,4380,4395,4380,157
20240415,150600,2185260805,4380,4395,4395,4380,3748
20240415,150500,2168790930,4395,4395,4400,4395,3057
20240415,150400,2155355095,4395,4395,4400,4395,2491
20240415,150300,2144400010,4400,4395,4400,4395,1525
20240415,150200,2137697610,4400,4400,4400,4400,230
20240415,150100,2136685610,4395,4400,4400,4395,58
20240415,150000,2136430420,4400,4395,4405,4395,2255
20240415,145900,2126508380,4405,4390,4405,4390,3937
20240415,145800,2109181720,4380,4375,4390,4370,22415
20240415,145700,2010913300,4375,4370,4380,4370,4
20240415,145600,2010895800,4380,4380,4380,4370,504
20240415,145500,2008693290,4375,4380,4380,4370,134
20240415,145400,2008106455,4385,4380,4385,4375,510
20240415,145300,2005872635,4370,4380,4385,4370,3660
20240415,145200,1989857235,4385,4370,4385,4370,5351
20240415,145100,1966417560,4375,4365,4375,4365,3
20240415,145000,1966404450,4375,4370,4375,4370,548
20240415,144900,1964009460,4365,4375,4375,4365,282
20240415,144800,1962777145,4365,4375,4375,4365,1383
20240415,144700,1956733400,4370,4365,4375,4365,329
20240415,144600,1955295665,4360,4370,4370,4360,3799
20240415,144500,1938728055,4370,4375,4375,4370,2
20240415,144400,1938719310,4370,4375,4375,4370,16
20240415,144300,1938649370,4370,4370,4375,4365,1470
20240415,144200,1932223250,4370,4370,4370,4365,10
20240415,144100,1932179560,4365,4365,4370,4365,2263
20240415,144000,1922301530,4370,4370,4370,4365,52
20240415,143900,1922074515,4365,4375,4380,4365,1430
20240415,143800,1915825385,4380,4375,4380,4370,2860
20240415,143700,1903327155,4370,4370,4370,4370,1501
20240415,143600,1896767785,4370,4375,4375,4370,1989
20240415,143500,1888065925,4380,4380,4380,4375,16
20240415,143400,1887995850,4380,4380,4385,4380,809
20240415,143300,1884452200,4385,4375,4385,4375,459
20240415,143200,1882442375,4375,4370,4380,4370,1023
20240415,143100,1877966725,4375,4370,4375,4370,204
20240415,143000,1877075240,4370,4370,4375,4370,125
20240415,142900,1876528400,4375,4375,4375,4370,124
20240415,142800,1875986010,4370,4375,4375,4370,399
20240415,142700,1874242255,4375,4375,4380,4375,401
20240415,142600,1872487860,4380,4385,4385,4375,2606
20240415,142500,1861082280,4380,4390,4390,4380,1782
20240415,142400,1853269405,4400,4395,4400,4385,8
20240415,142300,1853234250,4400,4400,4400,4385,505
20240415,142200,1851019780,4390,4395,4395,4390,936
20240415,142100,1846910590,4395,4395,4395,4390,200
20240415,142000,1846031630,4395,4395,4400,4395,613
20240415,141900,1843337445,4395,4405,4405,4395,872
20240415,141800,1839502900,4405,4405,4410,4405,118
20240415,141700,1838983060,4405,4405,4405,4400,439
20240415,141600,1837049270,4405,4400,4410,4400,125
20240415,141500,1836498315,4410,4400,4410,4400,11459
20240415,141400,1786077135,4400,4385,4400,4385,1149
20240415,141300,1781033920,4385,4390,4390,4385,514
20240415,141200,1778779145,4390,4395,4395,4390,549
20240415,141100,1776367855,4390,4390,4395,4390,271
20240415,141000,1775178160,4390,4395,4395,4390,69
20240415,140900,1774874950,4395,4390,4395,4390,58
20240415,140800,1774620320,4390,4395,4395,4390,835
20240415,140700,1770953995,4390,4395,4395,4390,789
20240415,140600,1767489910,4395,4390,4395,4390,25
20240415,140500,1767380040,4395,4395,4395,4395,83
20240415,140400,1767015255,4395,4390,4395,4390,799
20240415,140300,1763506915,4390,4395,4395,4390,1800
20240415,140200,1755602390,4395,4395,4395,4395,50
20240415,140100,1755382640,4395,4395,4395,4395,138
20240415,140000,1754776130,4395,4400,4400,4390,62
20240415,135900,1754503640,4395,4395,4400,4390,57
20240415,135800,1754253210,4395,4395,4395,4395,519
20240415,135700,1751972205,4395,4390,4395,4390,114
20240415,135600,1751471615,4395,4395,4395,4390,609
20240415,135500,1748795100,4395,4390,4395,4390,275
20240415,135400,1747587845,4395,4395,4395,4395,441
20240415,135300,1745649650,4395,4395,4395,4395,714
20240415,135200,1742511620,4400,4395,4400,4395,81
20240415,135100,1742155620,4395,4400,4400,4395,2801
20240415,135000,1729843720,4400,4400,4400,4400,638
20240415,134900,1727036520,4400,4395,4400,4395,2034
20240415,134800,1718096970,4400,4395,4400,4395,2056
20240415,134700,1709060845,4400,4390,4400,4390,2660
20240415,134600,1697365810,4395,4395,4395,4395,764
20240415,134500,1694008030,4395,4390,4395,4390,437
20240415,134400,1692089095,4395,4395,4395,4395,102
20240415,134300,1691640805,4395,4395,4395,4395,402
20240415,134200,1689874015,4395,4395,4395,4395,310
20240415,134100,1688511565,4395,4395,4395,4395,486
20240415,134000,1686375595,4400,4380,4400,4380,8562
20240415,133900,1648753850,4395,4390,4395,4390,2768
20240415,133800,1636602165,4385,4385,4385,4385,200
20240415,133700,1635725165,4385,4380,4385,4375,797
20240415,133600,1632235035,4380,4380,4385,4380,472
20240415,133500,1630167565,4385,4385,4385,4385,36
20240415,133400,1630009705,4380,4385,4390,4380,99
20240415,133300,1629575800,4385,4380,4390,4380,2226
20240415,133200,1619816490,4380,4385,4385,4375,371
20240415,133100,1618190220,4385,4370,4385,4370,1182
20240415,133000,1613023060,4370,4375,4380,4370,5
20240415,132900,1613001180,4370,4370,4370,4370,0
20240415,132800,1613001180,4370,4375,4375,4370,12
20240415,132700,1612948690,4370,4380,4385,4370,158
20240415,132600,1612256665,4370,4375,4385,4370,801
20240415,132500,1608750915,4370,4360,4370,4360,590
20240415,132400,1606174850,4365,4365,4365,4365,1
20240415,132300,1606170485,4360,4360,4360,4360,1299
20240415,132200,1600506845,4360,4360,4360,4360,501
20240415,132100,1598322485,4360,4360,4365,4360,53
20240415,132000,1598091215,4365,4360,4365,4360,105
20240415,131900,1597633390,4365,4365,4365,4360,186
20240415,131800,1596822275,4370,4370,4370,4370,0
20240415,131700,1596822275,4370,4365,4370,4365,425
20240415,131600,1594967135,4365,4370,4370,4365,404
20240415,131500,1593203665,4365,4365,4370,4365,7
20240415,131400,1593173095,4370,4365,4370,4365,122
20240415,131300,1592639975,4365,4365,4365,4365,2925
20240415,131200,1579872350,4370,4370,4370,4365,218
20240415,131100,1578920720,4370,4370,4375,4365,29
20240415,131000,1578794095,4365,4375,4380,4365,58
20240415,130900,1578540530,4380,4375,4385,4365,1486
20240415,130800,1572042695,4370,4380,4380,4370,330
20240415,130700,1570598945,4375,4380,4385,4375,8
20240415,130600,1570563895,4385,4375,4385,4375,2326
20240415,130500,1560372265,4380,4380,4380,4380,12
20240415,130400,1560319705,4380,4375,4380,4375,930
20240415,130300,1556250945,4370,4370,4370,4370,181
20240415,130200,1555459975,4370,4370,4370,4370,10
20240415,130100,1555416275,4370,4370,4375,4370,25
20240415,130000,1555306975,4375,4370,4375,4370,101
20240415,125900,1554865355,4370,4370,4375,4370,57
20240415,125800,1554616015,4370,4370,4370,4370,2
20240415,125700,1554607275,4370,4365,4370,4365,337
20240415,125600,1553134595,4370,4370,4370,4365,306
20240415,125500,1551797390,4370,4365,4370,4365,180
20240415,125400,1551011195,4360,4365,4370,4360,6
20240415,125300,1550984995,4360,4365,4365,4360,317
20240415,125200,1549602250,4365,4365,4370,4365,299
20240415,125100,1548296615,4365,4365,4365,4365,0
20240415,125000,1548296615,4365,4370,4370,4365,207
20240415,124900,1547392035,4370,4370,4370,4365,166
20240415,124800,1546666940,4370,4370,4370,4370,1
20240415,124700,1546662570,4365,4365,4365,4365,0
20240415,124600,1546662570,4365,4370,4370,4365,329
20240415,124500,1545226480,4370,4370,4370,4370,0
20240415,124400,1545226480,4370,4365,4370,4365,450
20240415,124300,1543261730,4370,4370,4370,4370,146
20240415,124200,1542623710,4370,4370,4370,4370,50
20240415,124100,1542405210,4370,4370,4370,4370,3
20240415,124000,1542392100,4370,4370,4370,4370,2
20240415,123900,1542383360,4365,4370,4370,4365,22
20240415,123800,1542287320,4365,4375,4375,4365,85
20240415,123700,1541915485,4380,4380,4380,4375,156
20240415,123600,1541232955,4380,4370,4380,4370,997
20240415,123500,1536871920,4370,4370,4370,4370,666
20240415,123400,1533961500,4370,4370,4370,4370,1
20240415,123300,1533957130,4360,4370,4370,4360,46
20240415,123200,1533756180,4365,4360,4365,4360,465
20240415,123100,1531726675,4360,4355,4360,4355,414
20240415,123000,1529921685,4355,4355,4355,4355,258
20240415,122900,1528798095,4355,4355,4355,4355,7
20240415,122800,1528767610,4355,4355,4355,4355,174
20240415,122700,1528009840,4355,4355,4355,4355,50
20240415,122600,1527792090,4355,4355,4355,4350,33
20240415,122500,1527648510,4355,4350,4355,4345,1205
20240415,122400,1522407885,4355,4355,4355,4355,803
20240415,122300,1518910820,4355,4355,4355,4355,305
20240415,122200,1517582545,4360,4360,4360,4355,214
20240415,122100,1516650065,4360,4355,4360,4355,21
20240415,122000,1516558605,4360,4355,4360,4355,201
20240415,121900,1515683245,4360,4360,4360,4360,2
20240415,121800,1515674525,4360,4355,4360,4355,1041
20240415,121700,1511140965,4360,4360,4360,4360,57
20240415,121600,1510892445,4360,4360,4360,4360,301
20240415,121500,1509580085,4360,4360,4360,4360,2485
20240415,121400,1498745485,4360,4365,4365,4360,515
20240415,121300,1496499970,4365,4365,4365,4365,10
20240415,121200,1496456320,4365,4355,4365,4355,1092
20240415,121100,1491695345,4355,4355,4355,4350,111
20240415,121000,1491211950,4355,4355,4355,4355,45
20240415,120900,1491015975,4355,4355,4355,4355,126
20240415,120800,1490467245,4355,4355,4355,4355,6
20240415,120700,1490441115,4350,4350,4350,4350,1200
20240415,120600,1485221115,4350,4350,4350,4350,31
20240415,120500,1485086265,4355,4355,4355,4355,3
20240415,120400,1485073200,4355,4355,4355,4355,10
20240415,120300,1485029650,4355,4355,4355,4350,182
20240415,120200,1484237045,4355,4355,4355,4355,31
20240415,120100,1484102040,4350,4350,4350,4350,1102
20240415,120000,1479308340,4355,4350,4355,4350,671
20240415,115900,1476389400,4345,4345,4345,4345,591
20240415,115800,1473821505,4345,4345,4345,4345,237
20240415,115700,1472791740,4345,4345,4345,4345,0
20240415,115600,1472791740,4345,4345,4345,4345,312
20240415,115500,1471436100,4345,4345,4345,4345,1614
20240415,115400,1464423270,4345,4340,4345,4340,614
20240415,115300,1461757945,4340,4340,4340,4340,1
20240415,115200,1461753605,4345,4345,4345,4340,14
20240415,115100,1461692780,4345,4345,4345,4340,3
20240415,115000,1461679750,4345,4345,4345,4345,1
20240415,114900,1461675405,4345,4345,4345,4345,255
20240415,114800,1460567430,4340,4340,4340,4340,0
20240415,114700,1460567430,4340,4340,4340,4340,15
20240415,114600,1460502330,4340,4345,4345,4340,405
20240415,114500,1458744605,4340,4345,4345,4340,500
20240415,114400,1456572605,4345,4345,4345,4345,333
20240415,114300,1455125720,4345,4345,4345,4345,255
20240415,114200,1454017745,4350,4350,4350,4350,1
20240415,114100,1454013395,4340,4345,4345,4340,396
20240415,114000,1452293205,4345,4345,4345,4345,194
20240415,113900,1451450275,4350,4350,4350,4350,0
20240415,113800,1451450275,4350,4345,4350,4340,67
20240415,113700,1451158930,4350,4345,4350,4340,331
20240415,113600,1449721225,4345,4345,4345,4340,391
20240415,113500,1448022830,4345,4340,4345,4340,361
20240415,113400,1446456070,4340,4345,4345,4340,1987
20240415,113300,1437829035,4340,4340,4340,4340,0
20240415,113200,1437829035,4340,4350,4350,4340,3103
20240415,113100,1424346505,4350,4350,4350,4350,110
20240415,113000,1423868005,4350,4350,4350,4345,2404
20240415,112900,1413417850,4355,4350,4355,4350,502
20240415,112800,1411231645,4350,4350,4350,4350,66
20240415,112700,1410944545,4350,4350,4350,4350,580
20240415,112600,1408421545,4350,4350,4355,4350,198
20240415,112500,1407559560,4350,4350,4350,4350,719
20240415,112400,1404431910,4350,4350,4350,4350,52
20240415,112300,1404205710,4350,4355,4355,4350,1253
20240415,112200,1398755135,4355,4355,4355,4355,1
20240415,112100,1398750780,4355,4350,4355,4350,303
20240415,112000,1397432230,4350,4350,4355,4350,113
20240415,111900,1396940610,4350,4350,4350,4350,74
20240415,111800,1396618710,4350,4350,4350,4350,1012
20240415,111700,1392216510,4350,4345,4350,4345,53
20240415,111600,1391985970,4345,4350,4350,4345,543
20240415,111500,1389626505,4350,4350,4350,4350,357
20240415,111400,1388073555,4355,4355,4355,4355,8
20240415,111300,1388038715,4355,4355,4355,4355,116
20240415,111200,1387533535,4355,4355,4355,4350,108
20240415,111100,1387063495,4355,4350,4355,4350,43
20240415,111000,1386876395,4350,4350,4350,4350,2
20240415,110900,1386867695,4345,4340,4355,4340,103
20240415,110800,1386420140,4340,4340,4340,4340,653
20240415,110700,1383586120,4340,4345,4355,4335,6854
20240415,110600,1353843055,4345,4340,4345,4340,357
20240415,110500,1352292135,4340,4345,4345,4340,239
20240415,110400,1351254640,4345,4340,4345,4340,28
20240415,110300,1351132985,4345,4340,4350,4340,303
20240415,110200,1349816000,4345,4345,4350,4345,1410
20240415,110100,1343689545,4345,4345,4350,4345,447
20240415,110000,1341747200,4345,4345,4345,4345,856
20240415,105900,1338027880,4345,4345,4345,4345,108
20240415,105800,1337558620,4345,4345,4345,4340,2487
20240415,105700,1326755105,4340,4345,4345,4340,732
20240415,105600,1323577965,4345,4345,4350,4345,106
20240415,105500,1323117390,4340,4340,4345,4340,680
20240415,105400,1320166095,4340,4340,4340,4340,1419
20240415,105300,1314007635,4340,4340,4340,4340,20
20240415,105200,1313920835,4340,4345,4345,4340,441
20240415,105100,1312004790,4345,4345,4345,4340,2720
20240415,105000,1300198950,4345,4350,4350,4345,288
20240415,104900,1298947050,4350,4355,4355,4350,391
20240415,104800,1297244250,4355,4350,4355,4350,498
20240415,104700,1295077740,4350,4350,4350,4350,510
20240415,104600,1292859240,4350,4350,4350,4345,1629
20240415,104500,1285781225,4345,4350,4350,4345,23
20240415,104400,1285681255,4345,4345,4345,4345,1031
20240415,104300,1281201560,4350,4355,4355,4350,62
20240415,104200,1280931850,4350,4350,4350,4350,0
20240415,104100,1280931850,4350,4350,4350,4350,285
20240415,104000,1279692100,4350,4345,4350,4340,475
20240415,103900,1277628355,4350,4350,4355,4350,1936
20240415,103800,1269206750,4345,4345,4345,4345,12
20240415,103700,1269154610,4340,4340,4350,4340,2447
20240415,103600,1258530025,4335,4340,4340,4335,2213
20240415,103500,1248925620,4345,4340,4345,4340,935
20240415,103400,1244867210,4340,4345,4345,4340,813
20240415,103300,1241338735,4345,4350,4350,4340,3590
20240415,103200,1225739765,4350,4355,4355,4350,1035
20240415,103100,1221237505,4350,4355,4355,4350,456
20240415,103000,1219253370,4355,4355,4355,4350,36
20240415,102900,1219096690,4355,4355,4355,4355,145
20240415,102800,1218465215,4355,4350,4355,4350,612
20240415,102700,1215803010,4350,4350,4355,4350,1190
20240415,102600,1210626505,4350,4350,4355,4350,429
20240415,102500,1208759245,4350,4360,4360,4350,43
20240415,102400,1208571780,4360,4350,4365,4350,504
20240415,102300,1206374355,4365,4365,4365,4355,65
20240415,102200,1206090835,4365,4350,4365,4350,166
20240415,102100,1205367910,4345,4365,4365,4345,9913
20240415,102000,1162253175,4365,4360,4365,4355,250
20240415,101900,1161163725,4355,4355,4365,4355,931
20240415,101800,1157109210,4360,4365,4365,4355,177
20240415,101700,1156336655,4360,4355,4360,4355,173
20240415,101600,1155583235,4355,4355,4355,4355,1
20240415,101500,1155578880,4360,4360,4365,4360,616
20240415,101400,1152893080,4360,4360,4360,4360,64
20240415,101300,1152614040,4360,4365,4365,4360,580
20240415,101200,1150084340,4365,4365,4365,4365,191
20240415,101100,1149250625,4365,4365,4365,4360,817
20240415,101000,1145687425,4365,4370,4370,4365,543
20240415,100900,1143317125,4370,4375,4380,4370,3620
20240415,100800,1127494825,4375,4375,4385,4375,1781
20240415,100700,1119694300,4375,4380,4385,4375,758
20240415,100600,1116371985,4380,4370,4380,4370,964
20240415,100500,1112156060,4375,4375,4380,4375,505
20240415,100400,1109946435,4375,4370,4375,4370,46
20240415,100300,1109745390,4375,4370,4380,4370,523
20240415,100200,1107456585,4370,4360,4370,4360,775
20240415,100100,1104075335,4360,4355,4360,4355,201
20240415,100000,1103199475,4355,4355,4360,4350,209
20240415,095900,1102289250,4355,4355,4355,4350,1778
20240415,095800,1094548960,4355,4355,4360,4355,825
20240415,095700,1090955690,4355,4355,4360,4355,193
20240415,095600,1090114720,4355,4360,4365,4355,115
20240415,095500,1089613325,4355,4355,4360,4355,195
20240415,095400,1088764090,4355,4355,4355,4350,127
20240415,095300,1088211280,4355,4350,4360,4350,1139
20240415,095200,1083253625,4350,4355,4360,4350,357
20240415,095100,1081700420,4355,4355,4355,4355,165
20240415,095000,1080981845,4355,4350,4355,4340,6670
20240415,094900,1051991910,4355,4365,4365,4350,123
20240415,094800,1051456040,4365,4350,4370,4350,3196
20240415,094700,1037539085,4355,4355,4355,4350,848
20240415,094600,1033847865,4355,4350,4355,4350,327
20240415,094500,1032424520,4350,4370,4370,4350,11573
20240415,094400,982013870,4370,4360,4370,4360,1430
20240415,094300,975775595,4355,4355,4360,4355,540
20240415,094200,973422380,4355,4355,4360,4355,777
20240415,094100,970038430,4360,4360,4360,4355,1966
20240415,094000,961475240,4355,4350,4360,4350,1504
20240415,093900,954930115,4355,4355,4360,4350,342
20240415,093800,953442325,4350,4350,4350,4350,100
20240415,093700,953007325,4350,4345,4355,4340,2885
20240415,093600,940471345,4340,4350,4350,4340,304
20240415,093500,939151180,4350,4345,4350,4340,333
20240415,093400,937704390,4350,4345,4350,4340,1545
20240415,093300,930991800,4345,4355,4355,4345,1637
20240415,093200,923872870,4350,4345,4360,4345,1181
20240415,093100,918734880,4345,4345,4350,4345,584
20240415,093000,916197385,4350,4345,4350,4345,519
20240415,092900,913941875,4350,4360,4360,4350,1550
20240415,092800,907192640,4360,4355,4360,4355,207
20240415,092700,906290635,4355,4350,4355,4350,101
20240415,092600,905851270,4350,4345,4350,4345,810
20240415,092500,902331260,4340,4340,4345,4340,72
20240415,092400,902018765,4340,4330,4340,4330,719
20240415,092300,898902730,4330,4325,4330,4325,4043
20240415,092200,881409540,4325,4330,4330,4320,9246
20240415,092100,841399955,4330,4345,4345,4325,5947
20240415,092000,815659080,4340,4345,4345,4330,5734
20240415,091900,790792880,4345,4345,4345,4335,2773
20240415,091800,778760500,4345,4340,4345,4340,900
20240415,091700,774854420,4345,4335,4345,4330,4556
20240415,091600,755100600,4335,4340,4345,4335,3532
20240415,091500,739774740,4340,4345,4350,4335,4963
20240415,091400,718239520,4350,4345,4350,4345,1265
20240415,091300,712742200,4345,4345,4345,4330,3169
20240415,091200,698995705,4345,4345,4350,4325,11072
20240415,091100,650994595,4345,4375,4380,4340,15209
20240415,091000,584802830,4385,4390,4390,4365,1984
20240415,090900,576139445,4385,4380,4395,4360,5573
20240415,090800,551801445,4390,4355,4390,4355,2546
20240415,090700,540696275,4355,4410,4410,4350,6210
20240415,090600,513563420,4400,4385,4440,4380,8010
20240415,090500,478336500,4380,4375,4380,4360,1806
20240415,090400,470450720,4375,4335,4375,4330,7347
20240415,090300,438495130,4335,4345,4345,4325,18290
20240415,090200,359217850,4340,4355,4360,4330,13774
20240415,090100,299398355,4360,4360,4385,4350,24233
20240415,090000,193651210,4360,4395,4450,4360,44150