KissMeData/003850/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,183900,2387058580,11190,11190,11190,11190,2329
20240415,183800,2387058580,11190,11190,11190,11190,0
20240415,183700,2387058580,11190,11190,11190,11190,0
20240415,183600,2387058580,11190,11190,11190,11190,0
20240415,183500,2387058580,11190,11190,11190,11190,0
20240415,183400,2387058580,11190,11190,11190,11190,0
20240415,183300,2387058580,11190,11190,11190,11190,0
20240415,183200,2387058580,11190,11190,11190,11190,0
20240415,183100,2387058580,11190,11190,11190,11190,0
20240415,183000,2387058580,11190,11190,11190,11190,0
20240415,182900,2387058580,11190,11190,11190,11190,0
20240415,182800,2387058580,11190,11190,11190,11190,0
20240415,182700,2387058580,11190,11190,11190,11190,0
20240415,182600,2387058580,11190,11190,11190,11190,0
20240415,182500,2387058580,11190,11190,11190,11190,0
20240415,182400,2387058580,11190,11190,11190,11190,0
20240415,182300,2387058580,11190,11190,11190,11190,0
20240415,182200,2387058580,11190,11190,11190,11190,0
20240415,182100,2387058580,11190,11190,11190,11190,0
20240415,182000,2387058580,11190,11190,11190,11190,0
20240415,181900,2387058580,11190,11190,11190,11190,0
20240415,181800,2387058580,11190,11190,11190,11190,0
20240415,181700,2387058580,11190,11190,11190,11190,0
20240415,181600,2387058580,11190,11190,11190,11190,0
20240415,181500,2387058580,11190,11190,11190,11190,0
20240415,181400,2387058580,11190,11190,11190,11190,0
20240415,181300,2387058580,11190,11190,11190,11190,0
20240415,181200,2387058580,11190,11190,11190,11190,0
20240415,181100,2387058580,11190,11190,11190,11190,0
20240415,181000,2387058580,11190,11190,11190,11190,0
20240415,180900,2387058580,11190,11190,11190,11190,2329
20240415,180800,2387058580,11190,11190,11190,11190,0
20240415,180700,2387058580,11190,11190,11190,11190,0
20240415,180600,2387058580,11190,11190,11190,11190,0
20240415,180500,2387058580,11190,11190,11190,11190,0
20240415,180400,2387058580,11190,11190,11190,11190,0
20240415,180300,2387058580,11190,11190,11190,11190,0
20240415,180200,2387058580,11190,11190,11190,11190,0
20240415,180100,2387058580,11190,11190,11190,11190,0
20240415,180000,2387058580,11190,11190,11190,11190,0
20240415,175900,2387058580,11190,11190,11190,11190,0
20240415,175800,2387058580,11190,11190,11190,11190,0
20240415,175700,2387058580,11190,11190,11190,11190,0
20240415,175600,2387058580,11190,11190,11190,11190,0
20240415,175500,2387058580,11190,11190,11190,11190,0
20240415,175400,2387058580,11190,11190,11190,11190,0
20240415,175300,2387058580,11190,11190,11190,11190,0
20240415,175200,2387058580,11190,11190,11190,11190,0
20240415,175100,2387058580,11190,11190,11190,11190,0
20240415,175000,2387058580,11190,11190,11190,11190,0
20240415,174900,2387058580,11190,11190,11190,11190,0
20240415,174800,2387058580,11190,11190,11190,11190,0
20240415,174700,2387058580,11190,11190,11190,11190,0
20240415,174600,2387058580,11190,11190,11190,11190,0
20240415,174500,2387058580,11190,11190,11190,11190,0
20240415,174400,2387058580,11190,11190,11190,11190,0
20240415,174300,2387058580,11190,11190,11190,11190,0
20240415,174200,2387058580,11190,11190,11190,11190,0
20240415,174100,2387058580,11190,11190,11190,11190,0
20240415,174000,2387058580,11190,11190,11190,11190,0
20240415,173900,2387058580,11190,11190,11190,11190,2329
20240415,173800,2387058580,11190,11190,11190,11190,0
20240415,173700,2387058580,11190,11190,11190,11190,0
20240415,173600,2387058580,11190,11190,11190,11190,0
20240415,173500,2387058580,11190,11190,11190,11190,0
20240415,173400,2387058580,11190,11190,11190,11190,0
20240415,173300,2387058580,11190,11190,11190,11190,0
20240415,173200,2387058580,11190,11190,11190,11190,0
20240415,173100,2387058580,11190,11190,11190,11190,0
20240415,173000,2387058580,11190,11190,11190,11190,0
20240415,172900,2387058580,11190,11190,11190,11190,0
20240415,172800,2387058580,11190,11190,11190,11190,0
20240415,172700,2387058580,11190,11190,11190,11190,0
20240415,172600,2387058580,11190,11190,11190,11190,0
20240415,172500,2387058580,11190,11190,11190,11190,0
20240415,172400,2387058580,11190,11190,11190,11190,0
20240415,172300,2387058580,11190,11190,11190,11190,0
20240415,172200,2387058580,11190,11190,11190,11190,0
20240415,172100,2387058580,11190,11190,11190,11190,0
20240415,172000,2387058580,11190,11190,11190,11190,0
20240415,171900,2387058580,11190,11190,11190,11190,0
20240415,171800,2387058580,11190,11190,11190,11190,0
20240415,171700,2387058580,11190,11190,11190,11190,0
20240415,171600,2387058580,11190,11190,11190,11190,0
20240415,171500,2387058580,11190,11190,11190,11190,0
20240415,171400,2387058580,11190,11190,11190,11190,0
20240415,171300,2387058580,11190,11190,11190,11190,0
20240415,171200,2387058580,11190,11190,11190,11190,0
20240415,171100,2387058580,11190,11190,11190,11190,0
20240415,171000,2387058580,11190,11190,11190,11190,0
20240415,170900,2387058580,11190,11190,11190,11190,2329
20240415,170800,2387058580,11190,11190,11190,11190,0
20240415,170700,2387058580,11190,11190,11190,11190,0
20240415,170600,2387058580,11190,11190,11190,11190,0
20240415,170500,2387058580,11190,11190,11190,11190,0
20240415,170400,2387058580,11190,11190,11190,11190,0
20240415,170300,2387058580,11190,11190,11190,11190,0
20240415,170200,2387058580,11190,11190,11190,11190,0
20240415,170100,2387058580,11190,11190,11190,11190,0
20240415,170000,2387058580,11190,11190,11190,11190,0
20240415,165900,2387058580,11190,11190,11190,11190,0
20240415,165800,2387058580,11190,11190,11190,11190,0
20240415,165700,2387058580,11190,11190,11190,11190,0
20240415,165600,2387058580,11190,11190,11190,11190,0
20240415,165500,2387058580,11190,11190,11190,11190,0
20240415,165400,2387058580,11190,11190,11190,11190,0
20240415,165300,2387058580,11190,11190,11190,11190,0
20240415,165200,2387058580,11190,11190,11190,11190,0
20240415,165100,2387058580,11190,11190,11190,11190,0
20240415,165000,2387058580,11190,11190,11190,11190,0
20240415,164900,2387058580,11190,11190,11190,11190,0
20240415,164800,2387058580,11190,11190,11190,11190,0
20240415,164700,2387058580,11190,11190,11190,11190,0
20240415,164600,2387058580,11190,11190,11190,11190,0
20240415,164500,2387058580,11190,11190,11190,11190,0
20240415,164400,2387058580,11190,11190,11190,11190,0
20240415,164300,2387058580,11190,11190,11190,11190,0
20240415,164200,2387058580,11190,11190,11190,11190,0
20240415,164100,2387058580,11190,11190,11190,11190,0
20240415,164000,2387058580,11190,11190,11190,11190,0
20240415,163900,2387058580,11190,11190,11190,11190,2329
20240415,163800,2387058580,11190,11190,11190,11190,0
20240415,163700,2387058580,11190,11190,11190,11190,0
20240415,163600,2387058580,11190,11190,11190,11190,0
20240415,163500,2387058580,11190,11190,11190,11190,0
20240415,163400,2387058580,11190,11190,11190,11190,0
20240415,163300,2387058580,11190,11190,11190,11190,0
20240415,163200,2387058580,11190,11190,11190,11190,0
20240415,163100,2387058580,11190,11190,11190,11190,0
20240415,163000,2387058580,11190,11190,11190,11190,0
20240415,162900,2387058580,11190,11190,11190,11190,0
20240415,162800,2387058580,11190,11190,11190,11190,0
20240415,162700,2387058580,11190,11190,11190,11190,0
20240415,162600,2387058580,11190,11190,11190,11190,0
20240415,162500,2387058580,11190,11190,11190,11190,0
20240415,162400,2387058580,11190,11190,11190,11190,0
20240415,162300,2387058580,11190,11190,11190,11190,0
20240415,162200,2387058580,11190,11190,11190,11190,0
20240415,162100,2387058580,11190,11190,11190,11190,0
20240415,162000,2387058580,11190,11190,11190,11190,0
20240415,161900,2387058580,11190,11190,11190,11190,0
20240415,161800,2387058580,11190,11190,11190,11190,0
20240415,161700,2387058580,11190,11190,11190,11190,0
20240415,161600,2387058580,11190,11190,11190,11190,0
20240415,161500,2387058580,11190,11190,11190,11190,0
20240415,161400,2387058580,11190,11190,11190,11190,0
20240415,161300,2387058580,11190,11190,11190,11190,0
20240415,161200,2387058580,11190,11190,11190,11190,0
20240415,161100,2387058580,11190,11190,11190,11190,0
20240415,161000,2387058580,11190,11190,11190,11190,0
20240415,160900,2387058580,11190,11190,11190,11190,2329
20240415,160800,2387058580,11190,11190,11190,11190,0
20240415,160700,2387058580,11190,11190,11190,11190,0
20240415,160600,2387058580,11190,11190,11190,11190,0
20240415,160500,2387058580,11190,11190,11190,11190,0
20240415,160400,2387058580,11190,11190,11190,11190,0
20240415,160300,2387058580,11190,11190,11190,11190,0
20240415,160200,2387058580,11190,11190,11190,11190,0
20240415,160100,2387058580,11190,11190,11190,11190,0
20240415,160000,2387058580,11190,11190,11190,11190,0
20240415,155900,2387058580,11190,11190,11190,11190,0
20240415,155800,2387058580,11190,11190,11190,11190,0
20240415,155700,2387058580,11190,11190,11190,11190,0
20240415,155600,2387058580,11190,11190,11190,11190,0
20240415,155500,2387058580,11190,11190,11190,11190,0
20240415,155400,2387058580,11190,11190,11190,11190,0
20240415,155300,2387058580,11190,11190,11190,11190,0
20240415,155200,2387058580,11190,11190,11190,11190,0
20240415,155100,2387058580,11190,11190,11190,11190,0
20240415,155000,2387058580,11190,11190,11190,11190,0
20240415,154900,2387058580,11190,11190,11190,11190,0
20240415,154800,2387058580,11190,11190,11190,11190,0
20240415,154700,2387058580,11190,11190,11190,11190,0
20240415,154600,2387058580,11190,11190,11190,11190,0
20240415,154500,2387058580,11190,11190,11190,11190,0
20240415,154400,2387058580,11190,11190,11190,11190,0
20240415,154300,2387058580,11190,11190,11190,11190,0
20240415,154200,2387058580,11190,11190,11190,11190,0
20240415,154100,2387058580,11190,11190,11190,11190,0
20240415,154000,2387058580,11190,11190,11190,11190,0
20240415,153900,2387058580,11190,11190,11190,11190,2329
20240415,153800,2387058580,11190,11190,11190,11190,0
20240415,153700,2387058580,11190,11190,11190,11190,0
20240415,153600,2387058580,11190,11190,11190,11190,0
20240415,153500,2387058580,11190,11190,11190,11190,0
20240415,153400,2387058580,11190,11190,11190,11190,0
20240415,153300,2387058580,11190,11190,11190,11190,0
20240415,153200,2387058580,11190,11190,11190,11190,0
20240415,153100,2387058580,11190,11190,11190,11190,0
20240415,153000,2387058580,11190,11190,11190,11190,2329
20240415,152900,2360997070,11210,11210,11210,11210,0
20240415,152800,2360997070,11210,11210,11210,11210,0
20240415,152700,2360997070,11210,11210,11210,11210,0
20240415,152600,2360997070,11210,11210,11210,11210,0
20240415,152500,2360997070,11210,11210,11210,11210,0
20240415,152400,2360997070,11210,11210,11210,11210,0
20240415,152300,2360997070,11210,11210,11210,11210,0
20240415,152200,2360997070,11210,11210,11210,11210,0
20240415,152100,2360997070,11210,11210,11210,11210,0
20240415,152000,2360997070,11210,11210,11210,11210,0
20240415,151900,2360997070,11210,11200,11210,11200,239
20240415,151800,2358319380,11210,11210,11210,11210,144
20240415,151700,2356705140,11210,11210,11210,11200,732
20240415,151600,2348499860,11210,11210,11210,11210,33
20240415,151500,2348129930,11200,11200,11200,11200,911
20240415,151400,2337926730,11200,11210,11210,11200,490
20240415,151300,2332435400,11210,11200,11210,11200,31
20240415,151200,2332088190,11200,11200,11200,11200,533
20240415,151100,2326118590,11200,11200,11200,11200,962
20240415,151000,2315344190,11200,11190,11200,11190,3766
20240415,150900,2273172070,11190,11200,11200,11190,1653
20240415,150800,2254674170,11200,11190,11200,11190,670
20240415,150700,2247176260,11190,11200,11200,11190,1280
20240415,150600,2232852920,11200,11190,11200,11190,371
20240415,150500,2228699420,11190,11190,11200,11190,1443
20240415,150400,2212552210,11190,11190,11190,11190,738
20240415,150300,2204293990,11190,11200,11200,11190,158
20240415,150200,2202525140,11190,11200,11200,11190,176
20240415,150100,2200555060,11190,11190,11190,11190,109
20240415,150000,2199335350,11190,11190,11200,11190,1248
20240415,145900,2185368330,11190,11190,11200,11190,348
20240415,145800,2181473560,11200,11190,11200,11190,72
20240415,145700,2180667270,11190,11190,11200,11190,461
20240415,145600,2175505130,11190,11190,11200,11190,94
20240415,145500,2174453260,11190,11200,11210,11190,3897
20240415,145400,2130805820,11200,11200,11200,11200,22
20240415,145300,2130559420,11190,11200,11210,11190,2748
20240415,145200,2099784150,11200,11200,11210,11200,33
20240415,145100,2099414300,11200,11210,11210,11200,101
20240415,145000,2098282300,11200,11210,11210,11200,155
20240415,144900,2096545640,11210,11210,11210,11200,1292
20240415,144800,2082074750,11210,11210,11220,11210,253
20240415,144700,2079237670,11200,11200,11220,11190,3350
20240415,144600,2041691470,11190,11190,11200,11190,1389
20240415,144500,2026134780,11200,11190,11200,11190,200
20240415,144400,2023894990,11190,11200,11210,11190,637
20240415,144300,2016759600,11200,11200,11210,11190,640
20240415,144200,2009591360,11190,11190,11190,11180,272
20240415,144100,2006547710,11190,11180,11190,11180,272
20240415,144000,2003504160,11190,11190,11200,11190,332
20240415,143900,1999788260,11190,11200,11200,11190,606
20240415,143800,1993001200,11200,11200,11210,11200,144
20240415,143700,1991388140,11210,11200,11210,11200,244
20240415,143600,1988654140,11210,11200,11210,11200,172
20240415,143500,1986726070,11200,11200,11210,11200,858
20240415,143400,1977114010,11190,11190,11190,11190,25
20240415,143300,1976834260,11190,11190,11200,11190,92
20240415,143200,1975803920,11190,11190,11200,11190,271
20240415,143100,1972768800,11190,11180,11190,11180,88
20240415,143000,1971784180,11180,11200,11200,11180,791
20240415,142900,1962937430,11190,11190,11190,11180,527
20240415,142800,1957040400,11190,11180,11190,11180,906
20240415,142700,1946910670,11180,11190,11190,11180,193
20240415,142600,1944751600,11180,11180,11190,11180,1176
20240415,142500,1931603160,11180,11180,11190,11180,82
20240415,142400,1930686390,11180,11180,11190,11180,159
20240415,142300,1928907760,11180,11180,11180,11180,66
20240415,142200,1928169880,11180,11170,11190,11170,3431
20240415,142100,1889831710,11180,11190,11200,11180,1213
20240415,142000,1876258790,11190,11190,11200,11190,224
20240415,141900,1873751550,11190,11180,11190,11180,81
20240415,141800,1872845170,11180,11190,11200,11180,322
20240415,141700,1869241150,11190,11190,11190,11190,74
20240415,141600,1868413090,11190,11190,11190,11180,1061
20240415,141500,1856542060,11180,11170,11180,11170,331
20240415,141400,1852844610,11170,11190,11190,11170,2785
20240415,141300,1821713060,11190,11190,11190,11180,150
20240415,141200,1820035110,11180,11190,11190,11180,72
20240415,141100,1819230000,11190,11190,11190,11180,638
20240415,141000,1812095130,11190,11190,11200,11190,168
20240415,140900,1810214360,11190,11200,11200,11180,156
20240415,140800,1808468800,11190,11190,11190,11180,156
20240415,140700,1806723790,11180,11200,11200,11180,1000
20240415,140600,1795532440,11200,11200,11210,11200,1421
20240415,140500,1779616940,11200,11210,11220,11200,155
20240415,140400,1777879330,11210,11200,11220,11200,306
20240415,140300,1774450400,11200,11200,11210,11200,130
20240415,140200,1772993740,11200,11210,11210,11200,182
20240415,140100,1770954130,11210,11210,11210,11200,944
20240415,140000,1760379570,11210,11200,11210,11200,461
20240415,135900,1755212440,11200,11200,11200,11190,1006
20240415,135800,1743945290,11200,11190,11200,11190,98
20240415,135700,1742848210,11190,11180,11190,11180,486
20240415,135600,1737414650,11180,11180,11200,11180,169
20240415,135500,1735522340,11180,11180,11180,11180,66
20240415,135400,1734784460,11180,11200,11200,11180,128
20240415,135300,1733351980,11190,11190,11190,11180,413
20240415,135200,1728731130,11180,11180,11180,11170,404
20240415,135100,1724214430,11170,11170,11180,11170,587
20240415,135000,1717657310,11160,11170,11180,11160,1010
20240415,134900,1706375560,11160,11160,11160,11150,73
20240415,134800,1705560910,11160,11160,11170,11160,86
20240415,134700,1704600930,11150,11150,11150,11150,62
20240415,134600,1703909630,11150,11150,11150,11140,134
20240415,134500,1702416510,11140,11150,11150,11130,269
20240415,134400,1699418620,11140,11140,11140,11140,373
20240415,134300,1695263400,11140,11130,11140,11120,1479
20240415,134200,1678789380,11130,11140,11140,11130,1061
20240415,134100,1666973870,11140,11150,11160,11140,97
20240415,134000,1665891780,11140,11150,11160,11140,2550
20240415,133900,1637465030,11150,11170,11170,11150,164
20240415,133800,1635634100,11160,11160,11160,11160,160
20240415,133700,1633848500,11160,11160,11160,11160,318
20240415,133600,1630299620,11170,11170,11170,11160,277
20240415,133500,1627207390,11160,11160,11170,11160,100
20240415,133400,1626091090,11160,11170,11180,11160,644
20240415,133300,1618897940,11170,11170,11170,11170,73
20240415,133200,1618082530,11170,11180,11180,11170,138
20240415,133100,1616539730,11170,11170,11170,11170,81
20240415,133000,1615634960,11180,11170,11180,11170,352
20240415,132900,1611700410,11160,11170,11170,11160,49
20240415,132800,1611153210,11170,11170,11180,11170,51
20240415,132700,1610583250,11160,11180,11180,11160,773
20240415,132600,1601955810,11180,11160,11180,11160,60
20240415,132500,1601285520,11160,11160,11170,11160,112
20240415,132400,1600034590,11160,11170,11170,11160,25
20240415,132300,1599755390,11170,11160,11170,11160,90
20240415,132200,1598750340,11160,11170,11170,11160,941
20240415,132100,1588244040,11170,11180,11180,11170,110
20240415,132000,1587014320,11170,11170,11180,11170,308
20240415,131900,1583573630,11170,11180,11180,11170,102
20240415,131800,1582433350,11180,11190,11190,11180,35
20240415,131700,1582041710,11180,11170,11180,11170,64
20240415,131600,1581326200,11170,11170,11180,11170,23
20240415,131500,1581069130,11170,11160,11170,11160,193
20240415,131400,1578913590,11170,11170,11170,11160,72
20240415,131300,1578109640,11160,11170,11180,11160,414
20240415,131200,1573484660,11170,11170,11180,11170,22
20240415,131100,1573238800,11170,11180,11180,11170,48
20240415,131000,1572702320,11190,11180,11190,11180,42
20240415,130900,1572232440,11170,11180,11190,11170,29
20240415,130800,1571908100,11170,11180,11190,11170,323
20240415,130700,1568297080,11180,11180,11190,11180,45
20240415,130600,1567793590,11180,11180,11180,11180,23
20240415,130500,1567536450,11180,11180,11190,11180,321
20240415,130400,1563947500,11180,11180,11190,11180,30
20240415,130300,1563611850,11190,11190,11200,11180,1469
20240415,130200,1547184590,11190,11210,11210,11190,458
20240415,130100,1542054880,11210,11200,11210,11200,12
20240415,130000,1541920440,11200,11220,11220,11200,55
20240415,125900,1541303720,11220,11200,11220,11200,47
20240415,125800,1540776490,11200,11210,11210,11200,18
20240415,125700,1540574770,11200,11210,11210,11200,301
20240415,125600,1537203520,11210,11210,11220,11210,242
20240415,125500,1534490430,11210,11210,11210,11210,126
20240415,125400,1533077970,11220,11200,11220,11200,239
20240415,125300,1530396620,11200,11220,11220,11200,549
20240415,125200,1524242030,11220,11220,11220,11210,22
20240415,125100,1523995200,11210,11210,11250,11210,223
20240415,125000,1521488960,11220,11220,11220,11220,244
20240415,124900,1518751280,11220,11220,11230,11220,89
20240415,124800,1517752000,11220,11220,11230,11220,211
20240415,124700,1515382590,11210,11220,11220,11210,226
20240415,124600,1512848960,11220,11210,11220,11200,26
20240415,124500,1512557530,11210,11180,11210,11180,2282
20240415,124400,1486995370,11180,11190,11190,11180,261
20240415,124300,1484076360,11190,11180,11190,11180,234
20240415,124200,1481458090,11180,11190,11190,11180,23
20240415,124100,1481200780,11190,11180,11190,11180,103
20240415,124000,1480048720,11180,11180,11190,11180,67
20240415,123900,1479299530,11180,11180,11190,11180,48
20240415,123800,1478762510,11180,11180,11190,11180,40
20240415,123700,1478315000,11180,11180,11180,11180,710
20240415,123600,1470377200,11190,11180,11190,11180,54
20240415,123500,1469773350,11180,11190,11190,11180,27
20240415,123400,1469471260,11180,11180,11180,11170,868
20240415,123300,1459767520,11190,11180,11190,11180,87
20240415,123200,1458794080,11180,11180,11180,11180,44
20240415,123100,1458302160,11180,11180,11190,11180,48
20240415,123000,1457765260,11180,11180,11190,11180,10
20240415,122900,1457653450,11180,11180,11190,11180,39
20240415,122800,1457217280,11180,11180,11190,11180,53
20240415,122700,1456624360,11190,11180,11190,11180,33
20240415,122600,1456255110,11180,11190,11190,11180,41
20240415,122500,1455796590,11180,11180,11180,11180,65
20240415,122400,1455069890,11180,11180,11190,11180,549
20240415,122300,1448931330,11190,11180,11190,11180,62
20240415,122200,1448237770,11180,11180,11190,11180,26
20240415,122100,1447946910,11180,11180,11180,11180,7
20240415,122000,1447868650,11180,11190,11190,11180,595
20240415,121900,1441216230,11180,11180,11180,11180,27
20240415,121800,1440914370,11190,11190,11190,11180,57
20240415,121700,1440276570,11180,11180,11180,11180,28
20240415,121600,1439963530,11170,11180,11180,11170,905
20240415,121500,1429852710,11180,11180,11190,11180,48
20240415,121400,1429315920,11180,11200,11200,11180,336
20240415,121300,1425556210,11190,11190,11200,11190,64
20240415,121200,1424839470,11190,11190,11190,11190,3
20240415,121100,1424805900,11190,11200,11200,11190,185
20240415,121000,1422734170,11200,11200,11210,11200,43
20240415,120900,1422252370,11200,11170,11200,11160,1120
20240415,120800,1409721350,11170,11160,11180,11160,555
20240415,120700,1403516700,11160,11170,11170,11160,191
20240415,120600,1401384270,11170,11140,11170,11130,592
20240415,120500,1394777480,11140,11140,11140,11130,6953
20240415,120400,1317321180,11140,11140,11150,11140,146
20240415,120300,1315694570,11140,11140,11150,11140,57
20240415,120200,1315059280,11140,11140,11150,11140,134
20240415,120100,1313565270,11150,11140,11150,11140,61
20240415,120000,1312885140,11140,11140,11150,11140,30
20240415,115900,1312550930,11150,11160,11160,11150,814
20240415,115800,1303473710,11150,11150,11160,11150,122
20240415,115700,1302113220,11150,11150,11160,11150,130
20240415,115600,1300663180,11150,11150,11150,11150,408
20240415,115500,1296113980,11150,11160,11170,11150,199
20240415,115400,1293893060,11160,11160,11160,11150,172
20240415,115300,1291974290,11170,11160,11170,11160,21
20240415,115200,1291739760,11160,11160,11170,11160,368
20240415,115100,1287629450,11160,11160,11170,11160,25
20240415,115000,1287350290,11160,11160,11170,11160,21
20240415,114900,1287115790,11160,11160,11160,11160,422
20240415,114800,1282406270,11160,11160,11170,11160,568
20240415,114700,1276067260,11160,11150,11160,11150,53
20240415,114600,1275475810,11150,11150,11160,11150,704
20240415,114500,1267626080,11150,11150,11150,11150,477
20240415,114400,1262307530,11160,11150,11160,11150,90
20240415,114300,1261303680,11150,11150,11160,11150,41
20240415,114200,1260846370,11150,11150,11160,11150,36
20240415,114100,1260444660,11160,11160,11160,11150,36
20240415,114000,1260042980,11160,11150,11160,11150,35
20240415,113900,1259652610,11150,11150,11160,11150,83
20240415,113800,1258726420,11150,11150,11150,11150,437
20240415,113700,1253853870,11160,11160,11170,11160,67
20240415,113600,1253105790,11150,11160,11160,11150,153
20240415,113500,1251398520,11170,11170,11170,11160,823
20240415,113400,1242210270,11170,11180,11180,11170,147
20240415,113300,1240567180,11170,11180,11190,11170,410
20240415,113200,1235983570,11180,11180,11190,11180,199
20240415,113100,1233758320,11180,11180,11180,11180,8
20240415,113000,1233668880,11180,11180,11190,11180,24
20240415,112900,1233400380,11180,11180,11190,11180,198
20240415,112800,1231185000,11180,11180,11190,11180,373
20240415,112700,1227014700,11180,11190,11190,11180,82
20240415,112600,1226097800,11190,11190,11190,11180,302
20240415,112500,1222719810,11190,11200,11200,11190,20
20240415,112400,1222495860,11190,11190,11190,11190,7
20240415,112300,1222417530,11190,11190,11200,11190,37
20240415,112200,1222003350,11190,11190,11200,11190,125
20240415,112100,1220604440,11200,11190,11210,11190,140
20240415,112000,1219036220,11200,11190,11200,11190,41
20240415,111900,1218577320,11190,11180,11190,11180,84
20240415,111800,1217637690,11180,11170,11180,11170,44
20240415,111700,1217145850,11160,11160,11170,11160,26
20240415,111600,1216855590,11160,11170,11170,11160,480
20240415,111500,1211494030,11170,11160,11170,11160,120
20240415,111400,1210153700,11170,11150,11180,11150,485
20240415,111300,1204738830,11160,11150,11160,11150,8
20240415,111200,1204649580,11150,11160,11160,11150,141
20240415,111100,1203076260,11160,11140,11160,11140,370
20240415,111000,1198954000,11140,11140,11150,11140,19
20240415,110900,1198742220,11150,11140,11150,11140,84
20240415,110800,1197805860,11140,11150,11150,11140,331
20240415,110700,1194115370,11140,11140,11150,11140,20
20240415,110600,1193892440,11140,11150,11160,11140,223
20240415,110500,1191405600,11150,11150,11160,11150,51
20240415,110400,1190836790,11150,11150,11160,11150,218
20240415,110300,1188405960,11150,11150,11160,11150,44
20240415,110200,1187915230,11150,11150,11150,11150,103
20240415,110100,1186766780,11160,11160,11160,11150,62
20240415,110000,1186074910,11150,11150,11160,11150,163
20240415,105900,1184257290,11150,11150,11150,11150,8
20240415,105800,1184168090,11150,11150,11160,11150,151
20240415,105700,1182483230,11150,11160,11160,11150,632
20240415,105600,1175433370,11170,11160,11170,11160,14
20240415,105500,1175277000,11170,11160,11170,11160,165
20240415,105400,1173435180,11170,11170,11170,11160,146
20240415,105300,1171805620,11160,11160,11170,11150,204
20240415,105200,1169529890,11170,11170,11170,11160,26
20240415,105100,1169239700,11170,11160,11170,11160,275
20240415,105000,1166168530,11160,11160,11160,11150,538
20240415,104900,1160164530,11160,11160,11170,11160,33
20240415,104800,1159796130,11170,11160,11170,11160,209
20240415,104700,1157461690,11160,11170,11170,11160,240
20240415,104600,1154781540,11190,11160,11190,11160,524
20240415,104500,1148921460,11160,11140,11160,11140,65
20240415,104400,1148196110,11140,11140,11150,11140,128
20240415,104300,1146769690,11140,11130,11150,11130,61
20240415,104200,1146089930,11120,11120,11130,11120,228
20240415,104100,1143552340,11130,11120,11130,11120,95
20240415,104000,1142495050,11120,11120,11130,11110,669
20240415,103900,1135055650,11130,11120,11130,11120,124
20240415,103800,1133675550,11120,11120,11120,11110,284
20240415,103700,1130519460,11120,11120,11130,11120,53
20240415,103600,1129929780,11120,11150,11150,11110,367
20240415,103500,1125846010,11150,11140,11150,11140,75
20240415,103400,1125010030,11140,11150,11150,11130,47
20240415,103300,1124486080,11130,11120,11130,11110,811
20240415,103200,1115459790,11110,11100,11110,11100,90
20240415,103100,1114459930,11110,11100,11110,11090,821
20240415,103000,1105344060,11090,11100,11110,11090,62
20240415,102900,1104655650,11100,11100,11110,11090,447
20240415,102800,1099698090,11100,11090,11100,11090,138
20240415,102700,1098166330,11100,11110,11110,11100,1661
20240415,102600,1079725930,11110,11110,11120,11110,40
20240415,102500,1079281360,11120,11120,11130,11120,316
20240415,102400,1075767420,11120,11130,11140,11120,377
20240415,102300,1071572130,11130,11150,11150,11130,585
20240415,102200,1065060360,11140,11110,11140,11110,5
20240415,102100,1065004700,11110,11110,11120,11110,28
20240415,102000,1064693480,11110,11120,11120,11100,903
20240415,101900,1054661000,11130,11130,11130,11110,287
20240415,101800,1051471110,11110,11120,11120,11110,884
20240415,101700,1041647350,11120,11130,11130,11120,91
20240415,101600,1040634570,11110,11120,11130,11110,691
20240415,101500,1032947170,11120,11130,11140,11120,946
20240415,101400,1022423610,11110,11160,11160,11100,16358
20240415,101300,840709720,11150,11150,11150,11140,454
20240415,101200,835650080,11160,11150,11160,11140,340
20240415,101100,831860530,11150,11150,11150,11140,95
20240415,101000,830801860,11150,11160,11170,11150,228
20240415,100900,828258340,11150,11150,11160,11150,335
20240415,100800,824522740,11150,11170,11170,11150,907
20240415,100700,814408500,11150,11160,11160,11150,250
20240415,100600,811620120,11150,11140,11170,11140,1223
20240415,100500,797987530,11140,11160,11170,11140,2169
20240415,100400,773799870,11160,11180,11180,11160,400
20240415,100300,769333610,11170,11190,11190,11170,261
20240415,100200,766415970,11190,11150,11190,11150,1008
20240415,100100,755161680,11150,11160,11170,11150,2755
20240415,100000,724426700,11160,11190,11190,11160,1935
20240415,095900,702814070,11210,11190,11210,11190,1589
20240415,095800,685010000,11180,11190,11190,11180,430
20240415,095700,680201540,11180,11210,11210,11180,311
20240415,095600,676721170,11210,11200,11210,11180,323
20240415,095500,673108470,11200,11180,11200,11180,139
20240415,095400,671553060,11180,11190,11190,11180,254
20240415,095300,668713100,11180,11170,11180,11170,1280
20240415,095200,654414000,11180,11190,11190,11170,355
20240415,095100,650446120,11180,11190,11190,11180,230
20240415,095000,647873830,11200,11180,11200,11170,759
20240415,094900,639394950,11190,11180,11190,11170,538
20240415,094800,633379270,11180,11200,11200,11170,313
20240415,094700,629880200,11200,11180,11200,11180,425
20240415,094600,625126960,11180,11170,11190,11160,486
20240415,094500,619699010,11180,11190,11190,11160,945
20240415,094400,609141550,11170,11180,11180,11170,211
20240415,094300,606783580,11170,11200,11200,11170,1464
20240415,094200,590414560,11180,11190,11210,11180,254
20240415,094100,587573060,11190,11190,11200,11180,339
20240415,094000,583782080,11190,11190,11200,11180,248
20240415,093900,581007520,11200,11200,11210,11190,2454
20240415,093800,553529170,11200,11230,11240,11200,1695
20240415,093700,534512040,11230,11220,11230,11200,962
20240415,093600,523717530,11220,11240,11240,11220,304
20240415,093500,520304080,11230,11260,11260,11230,977
20240415,093400,509307810,11240,11230,11260,11220,1797
20240415,093300,489089270,11230,11220,11230,11210,69
20240415,093200,488315100,11210,11210,11210,11200,334
20240415,093100,484570970,11210,11230,11230,11210,744
20240415,093000,476229450,11220,11240,11240,11210,306
20240415,092900,472795290,11220,11200,11250,11190,1940
20240415,092800,451035030,11210,11190,11210,11180,575
20240415,092700,444599400,11200,11190,11200,11180,247
20240415,092600,441833480,11190,11180,11200,11160,3688
20240415,092500,400629450,11180,11160,11180,11150,2253
20240415,092400,375476180,11170,11200,11200,11170,1389
20240415,092300,359954010,11200,11210,11210,11190,5912
20240415,092200,293735300,11210,11200,11210,11200,890
20240415,092100,283766170,11210,11250,11250,11200,3387
20240415,092000,245729020,11260,11290,11290,11250,1593
20240415,091900,227791840,11270,11260,11270,11260,294
20240415,091800,224479460,11270,11310,11310,11270,1502
20240415,091700,207533730,11310,11300,11310,11300,83
20240415,091600,206595100,11300,11300,11300,11290,246
20240415,091500,203816200,11300,11330,11330,11300,3178
20240415,091400,167842650,11330,11340,11340,11330,105
20240415,091300,166652840,11340,11350,11360,11340,15
20240415,091200,166482630,11350,11380,11380,11350,184
20240415,091100,164390720,11380,11420,11420,11380,758
20240415,091000,155745170,11420,11420,11420,11420,3
20240415,090900,155710910,11440,11480,11510,11440,1829
20240415,090800,134745060,11480,11400,11480,11320,533
20240415,090700,128661710,11350,11320,11350,11320,394
20240415,090600,124192010,11340,11330,11340,11330,1828
20240415,090500,103475420,11330,11380,11380,11330,1055
20240415,090400,91486980,11400,11310,11400,11290,1393
20240415,090300,75693620,11310,11310,11310,11300,1340
20240415,090200,60544980,11360,11350,11360,11350,722
20240415,090100,52343290,11360,11340,11360,11270,2270
20240415,090000,26666860,11350,11290,11380,11290,2360