KissMeData/023160/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,190000,1363179020,11850,11850,11850,11850,1092
20240415,185900,1363179020,11850,11850,11850,11850,0
20240415,185800,1363179020,11850,11850,11850,11850,0
20240415,185700,1363179020,11850,11850,11850,11850,0
20240415,185600,1363179020,11850,11850,11850,11850,0
20240415,185500,1363179020,11850,11850,11850,11850,0
20240415,185400,1363179020,11850,11850,11850,11850,0
20240415,185300,1363179020,11850,11850,11850,11850,0
20240415,185200,1363179020,11850,11850,11850,11850,0
20240415,185100,1363179020,11850,11850,11850,11850,0
20240415,185000,1363179020,11850,11850,11850,11850,0
20240415,184900,1363179020,11850,11850,11850,11850,0
20240415,184800,1363179020,11850,11850,11850,11850,0
20240415,184700,1363179020,11850,11850,11850,11850,0
20240415,184600,1363179020,11850,11850,11850,11850,0
20240415,184500,1363179020,11850,11850,11850,11850,0
20240415,184400,1363179020,11850,11850,11850,11850,0
20240415,184300,1363179020,11850,11850,11850,11850,0
20240415,184200,1363179020,11850,11850,11850,11850,0
20240415,184100,1363179020,11850,11850,11850,11850,0
20240415,184000,1363179020,11850,11850,11850,11850,0
20240415,183900,1363179020,11850,11850,11850,11850,0
20240415,183800,1363179020,11850,11850,11850,11850,0
20240415,183700,1363179020,11850,11850,11850,11850,0
20240415,183600,1363179020,11850,11850,11850,11850,0
20240415,183500,1363179020,11850,11850,11850,11850,0
20240415,183400,1363179020,11850,11850,11850,11850,0
20240415,183300,1363179020,11850,11850,11850,11850,0
20240415,183200,1363179020,11850,11850,11850,11850,0
20240415,183100,1363179020,11850,11850,11850,11850,0
20240415,183000,1363179020,11850,11850,11850,11850,1092
20240415,182900,1363179020,11850,11850,11850,11850,0
20240415,182800,1363179020,11850,11850,11850,11850,0
20240415,182700,1363179020,11850,11850,11850,11850,0
20240415,182600,1363179020,11850,11850,11850,11850,0
20240415,182500,1363179020,11850,11850,11850,11850,0
20240415,182400,1363179020,11850,11850,11850,11850,0
20240415,182300,1363179020,11850,11850,11850,11850,0
20240415,182200,1363179020,11850,11850,11850,11850,0
20240415,182100,1363179020,11850,11850,11850,11850,0
20240415,182000,1363179020,11850,11850,11850,11850,0
20240415,181900,1363179020,11850,11850,11850,11850,0
20240415,181800,1363179020,11850,11850,11850,11850,0
20240415,181700,1363179020,11850,11850,11850,11850,0
20240415,181600,1363179020,11850,11850,11850,11850,0
20240415,181500,1363179020,11850,11850,11850,11850,0
20240415,181400,1363179020,11850,11850,11850,11850,0
20240415,181300,1363179020,11850,11850,11850,11850,0
20240415,181200,1363179020,11850,11850,11850,11850,0
20240415,181100,1363179020,11850,11850,11850,11850,0
20240415,181000,1363179020,11850,11850,11850,11850,0
20240415,180900,1363179020,11850,11850,11850,11850,0
20240415,180800,1363179020,11850,11850,11850,11850,0
20240415,180700,1363179020,11850,11850,11850,11850,0
20240415,180600,1363179020,11850,11850,11850,11850,0
20240415,180500,1363179020,11850,11850,11850,11850,0
20240415,180400,1363179020,11850,11850,11850,11850,0
20240415,180300,1363179020,11850,11850,11850,11850,0
20240415,180200,1363179020,11850,11850,11850,11850,0
20240415,180100,1363179020,11850,11850,11850,11850,0
20240415,180000,1363179020,11850,11850,11850,11850,1092
20240415,175900,1363179020,11850,11850,11850,11850,0
20240415,175800,1363179020,11850,11850,11850,11850,0
20240415,175700,1363179020,11850,11850,11850,11850,0
20240415,175600,1363179020,11850,11850,11850,11850,0
20240415,175500,1363179020,11850,11850,11850,11850,0
20240415,175400,1363179020,11850,11850,11850,11850,0
20240415,175300,1363179020,11850,11850,11850,11850,0
20240415,175200,1363179020,11850,11850,11850,11850,0
20240415,175100,1363179020,11850,11850,11850,11850,0
20240415,175000,1363179020,11850,11850,11850,11850,0
20240415,174900,1363179020,11850,11850,11850,11850,0
20240415,174800,1363179020,11850,11850,11850,11850,0
20240415,174700,1363179020,11850,11850,11850,11850,0
20240415,174600,1363179020,11850,11850,11850,11850,0
20240415,174500,1363179020,11850,11850,11850,11850,0
20240415,174400,1363179020,11850,11850,11850,11850,0
20240415,174300,1363179020,11850,11850,11850,11850,0
20240415,174200,1363179020,11850,11850,11850,11850,0
20240415,174100,1363179020,11850,11850,11850,11850,0
20240415,174000,1363179020,11850,11850,11850,11850,0
20240415,173900,1363179020,11850,11850,11850,11850,0
20240415,173800,1363179020,11850,11850,11850,11850,0
20240415,173700,1363179020,11850,11850,11850,11850,0
20240415,173600,1363179020,11850,11850,11850,11850,0
20240415,173500,1363179020,11850,11850,11850,11850,0
20240415,173400,1363179020,11850,11850,11850,11850,0
20240415,173300,1363179020,11850,11850,11850,11850,0
20240415,173200,1363179020,11850,11850,11850,11850,0
20240415,173100,1363179020,11850,11850,11850,11850,0
20240415,173000,1363179020,11850,11850,11850,11850,1092
20240415,172900,1363179020,11850,11850,11850,11850,0
20240415,172800,1363179020,11850,11850,11850,11850,0
20240415,172700,1363179020,11850,11850,11850,11850,0
20240415,172600,1363179020,11850,11850,11850,11850,0
20240415,172500,1363179020,11850,11850,11850,11850,0
20240415,172400,1363179020,11850,11850,11850,11850,0
20240415,172300,1363179020,11850,11850,11850,11850,0
20240415,172200,1363179020,11850,11850,11850,11850,0
20240415,172100,1363179020,11850,11850,11850,11850,0
20240415,172000,1363179020,11850,11850,11850,11850,0
20240415,171900,1363179020,11850,11850,11850,11850,0
20240415,171800,1363179020,11850,11850,11850,11850,0
20240415,171700,1363179020,11850,11850,11850,11850,0
20240415,171600,1363179020,11850,11850,11850,11850,0
20240415,171500,1363179020,11850,11850,11850,11850,0
20240415,171400,1363179020,11850,11850,11850,11850,0
20240415,171300,1363179020,11850,11850,11850,11850,0
20240415,171200,1363179020,11850,11850,11850,11850,0
20240415,171100,1363179020,11850,11850,11850,11850,0
20240415,171000,1363179020,11850,11850,11850,11850,0
20240415,170900,1363179020,11850,11850,11850,11850,0
20240415,170800,1363179020,11850,11850,11850,11850,0
20240415,170700,1363179020,11850,11850,11850,11850,0
20240415,170600,1363179020,11850,11850,11850,11850,0
20240415,170500,1363179020,11850,11850,11850,11850,0
20240415,170400,1363179020,11850,11850,11850,11850,0
20240415,170300,1363179020,11850,11850,11850,11850,0
20240415,170200,1363179020,11850,11850,11850,11850,0
20240415,170100,1363179020,11850,11850,11850,11850,0
20240415,170000,1363179020,11850,11850,11850,11850,1092
20240415,165900,1363179020,11850,11850,11850,11850,0
20240415,165800,1363179020,11850,11850,11850,11850,0
20240415,165700,1363179020,11850,11850,11850,11850,0
20240415,165600,1363179020,11850,11850,11850,11850,0
20240415,165500,1363179020,11850,11850,11850,11850,0
20240415,165400,1363179020,11850,11850,11850,11850,0
20240415,165300,1363179020,11850,11850,11850,11850,0
20240415,165200,1363179020,11850,11850,11850,11850,0
20240415,165100,1363179020,11850,11850,11850,11850,0
20240415,165000,1363179020,11850,11850,11850,11850,0
20240415,164900,1363179020,11850,11850,11850,11850,0
20240415,164800,1363179020,11850,11850,11850,11850,0
20240415,164700,1363179020,11850,11850,11850,11850,0
20240415,164600,1363179020,11850,11850,11850,11850,0
20240415,164500,1363179020,11850,11850,11850,11850,0
20240415,164400,1363179020,11850,11850,11850,11850,0
20240415,164300,1363179020,11850,11850,11850,11850,0
20240415,164200,1363179020,11850,11850,11850,11850,0
20240415,164100,1363179020,11850,11850,11850,11850,0
20240415,164000,1363179020,11850,11850,11850,11850,0
20240415,163900,1363179020,11850,11850,11850,11850,0
20240415,163800,1363179020,11850,11850,11850,11850,0
20240415,163700,1363179020,11850,11850,11850,11850,0
20240415,163600,1363179020,11850,11850,11850,11850,0
20240415,163500,1363179020,11850,11850,11850,11850,0
20240415,163400,1363179020,11850,11850,11850,11850,0
20240415,163300,1363179020,11850,11850,11850,11850,0
20240415,163200,1363179020,11850,11850,11850,11850,0
20240415,163100,1363179020,11850,11850,11850,11850,0
20240415,163000,1363179020,11850,11850,11850,11850,1092
20240415,162900,1363179020,11850,11850,11850,11850,0
20240415,162800,1363179020,11850,11850,11850,11850,0
20240415,162700,1363179020,11850,11850,11850,11850,0
20240415,162600,1363179020,11850,11850,11850,11850,0
20240415,162500,1363179020,11850,11850,11850,11850,0
20240415,162400,1363179020,11850,11850,11850,11850,0
20240415,162300,1363179020,11850,11850,11850,11850,0
20240415,162200,1363179020,11850,11850,11850,11850,0
20240415,162100,1363179020,11850,11850,11850,11850,0
20240415,162000,1363179020,11850,11850,11850,11850,0
20240415,161900,1363179020,11850,11850,11850,11850,0
20240415,161800,1363179020,11850,11850,11850,11850,0
20240415,161700,1363179020,11850,11850,11850,11850,0
20240415,161600,1363179020,11850,11850,11850,11850,0
20240415,161500,1363179020,11850,11850,11850,11850,0
20240415,161400,1363179020,11850,11850,11850,11850,0
20240415,161300,1363179020,11850,11850,11850,11850,0
20240415,161200,1363179020,11850,11850,11850,11850,0
20240415,161100,1363179020,11850,11850,11850,11850,0
20240415,161000,1363179020,11850,11850,11850,11850,0
20240415,160900,1363179020,11850,11850,11850,11850,0
20240415,160800,1363179020,11850,11850,11850,11850,0
20240415,160700,1363179020,11850,11850,11850,11850,0
20240415,160600,1363179020,11850,11850,11850,11850,0
20240415,160500,1363179020,11850,11850,11850,11850,0
20240415,160400,1363179020,11850,11850,11850,11850,0
20240415,160300,1363179020,11850,11850,11850,11850,0
20240415,160200,1363179020,11850,11850,11850,11850,0
20240415,160100,1363179020,11850,11850,11850,11850,0
20240415,160000,1363179020,11850,11850,11850,11850,1092
20240415,155900,1363179020,11850,11850,11850,11850,0
20240415,155800,1363179020,11850,11850,11850,11850,0
20240415,155700,1363179020,11850,11850,11850,11850,0
20240415,155600,1363179020,11850,11850,11850,11850,0
20240415,155500,1363179020,11850,11850,11850,11850,0
20240415,155400,1363179020,11850,11850,11850,11850,0
20240415,155300,1363179020,11850,11850,11850,11850,0
20240415,155200,1363179020,11850,11850,11850,11850,0
20240415,155100,1363179020,11850,11850,11850,11850,0
20240415,155000,1363179020,11850,11850,11850,11850,0
20240415,154900,1363179020,11850,11850,11850,11850,0
20240415,154800,1363179020,11850,11850,11850,11850,0
20240415,154700,1363179020,11850,11850,11850,11850,0
20240415,154600,1363179020,11850,11850,11850,11850,0
20240415,154500,1363179020,11850,11850,11850,11850,0
20240415,154400,1363179020,11850,11850,11850,11850,0
20240415,154300,1363179020,11850,11850,11850,11850,0
20240415,154200,1363179020,11850,11850,11850,11850,0
20240415,154100,1363179020,11850,11850,11850,11850,0
20240415,154000,1363179020,11850,11850,11850,11850,0
20240415,153900,1363179020,11850,11850,11850,11850,0
20240415,153800,1363179020,11850,11850,11850,11850,0
20240415,153700,1363179020,11850,11850,11850,11850,0
20240415,153600,1363179020,11850,11850,11850,11850,0
20240415,153500,1363179020,11850,11850,11850,11850,0
20240415,153400,1363179020,11850,11850,11850,11850,0
20240415,153300,1363179020,11850,11850,11850,11850,0
20240415,153200,1363179020,11850,11850,11850,11850,0
20240415,153100,1363179020,11850,11850,11850,11850,0
20240415,153000,1363179020,11850,11850,11850,11850,2184
20240415,152900,1350238820,11850,11850,11850,11850,0
20240415,152800,1350238820,11850,11850,11850,11850,0
20240415,152700,1350238820,11850,11850,11850,11850,0
20240415,152600,1350238820,11850,11850,11850,11850,0
20240415,152500,1350238820,11850,11850,11850,11850,0
20240415,152400,1350238820,11850,11850,11850,11850,0
20240415,152300,1350238820,11850,11850,11850,11850,0
20240415,152200,1350238820,11850,11850,11850,11850,0
20240415,152100,1350238820,11850,11850,11850,11850,0
20240415,152000,1350238820,11850,11850,11850,11850,0
20240415,151900,1350238820,11850,11820,11850,11800,547
20240415,151800,1343759470,11850,11870,11870,11850,580
20240415,151700,1336885830,11860,11860,11870,11860,38
20240415,151600,1336435140,11850,11850,11850,11850,2
20240415,151500,1336411440,11880,11870,11880,11870,1114
20240415,151400,1323188240,11860,11820,11860,11820,559
20240415,151300,1316568690,11830,11830,11830,11830,12
20240415,151200,1316426730,11820,11800,11830,11800,143
20240415,151100,1314738940,11800,11800,11800,11800,1
20240415,151000,1314727140,11830,11800,11830,11800,33
20240415,150900,1314336780,11800,11830,11840,11800,33
20240415,150800,1313947270,11830,11840,11840,11830,2
20240415,150700,1313923600,11830,11830,11830,11830,124
20240415,150600,1312456680,11790,11830,11830,11790,305
20240415,150500,1308859810,11850,11850,11850,11850,0
20240415,150400,1308859810,11850,11860,11880,11850,41
20240415,150300,1308373450,11860,11830,11860,11830,260
20240415,150200,1305297040,11830,11820,11830,11820,16
20240415,150100,1305107900,11820,11820,11820,11820,135
20240415,150000,1303512200,11790,11800,11810,11790,723
20240415,145900,1294980480,11800,11800,11810,11800,224
20240415,145800,1292336860,11810,11790,11810,11790,218
20240415,145700,1289764050,11810,11800,11810,11790,574
20240415,145600,1282990090,11800,11800,11800,11790,233
20240415,145500,1280240800,11800,11810,11810,11790,525
20240415,145400,1274045220,11810,11790,11810,11790,146
20240415,145300,1272322890,11800,11810,11810,11790,314
20240415,145200,1268618950,11800,11790,11820,11790,297
20240415,145100,1265113470,11800,11800,11810,11790,501
20240415,145000,1259204100,11790,11790,11800,11790,1248
20240415,144900,1244489160,11790,11810,11810,11790,501
20240415,144800,1238574320,11810,11810,11810,11800,906
20240415,144700,1227882030,11800,11810,11820,11800,513
20240415,144600,1221821690,11810,11800,11820,11800,290
20240415,144500,1218397720,11810,11800,11810,11790,296
20240415,144400,1214904680,11810,11800,11820,11800,394
20240415,144300,1210253670,11800,11810,11810,11800,418
20240415,144200,1205319600,11810,11810,11810,11790,1048
20240415,144100,1192952480,11810,11810,11820,11800,367
20240415,144000,1188619290,11810,11800,11810,11800,278
20240415,143900,1185337590,11800,11800,11810,11790,979
20240415,143800,1173785990,11800,11800,11800,11800,243
20240415,143700,1170918590,11800,11810,11810,11800,180
20240415,143600,1168794280,11810,11810,11820,11810,488
20240415,143500,1163030980,11820,11810,11820,11810,260
20240415,143400,1159959650,11820,11810,11820,11800,428
20240415,143300,1154903690,11810,11820,11820,11810,173
20240415,143200,1152859950,11810,11820,11830,11810,295
20240415,143100,1149373800,11810,11810,11830,11810,251
20240415,143000,1146409210,11820,11820,11830,11810,291
20240415,142900,1142969590,11820,11820,11820,11820,277
20240415,142800,1139695450,11830,11830,11830,11830,165
20240415,142700,1137743500,11820,11830,11840,11820,751
20240415,142600,1128861160,11820,11820,11820,11820,166
20240415,142500,1126899040,11820,11830,11830,11820,452
20240415,142400,1121554600,11820,11820,11820,11810,425
20240415,142300,1116532870,11820,11820,11820,11820,169
20240415,142200,1114535290,11820,11820,11820,11810,347
20240415,142100,1110434980,11820,11820,11820,11810,282
20240415,142000,1107103090,11810,11810,11810,11810,302
20240415,141900,1103536470,11810,11820,11820,11810,344
20240415,141800,1099470950,11820,11820,11830,11820,344
20240415,141700,1095404860,11820,11820,11830,11820,271
20240415,141600,1092201350,11820,11830,11840,11820,235
20240415,141500,1089421100,11850,11820,11860,11820,393
20240415,141400,1084771080,11820,11830,11830,11820,192
20240415,141300,1082501610,11830,11820,11830,11820,251
20240415,141200,1079534170,11840,11840,11840,11820,304
20240415,141100,1075935870,11840,11810,11840,11810,314
20240415,141000,1072222260,11820,11810,11820,11810,377
20240415,140900,1067768730,11810,11820,11820,11810,116
20240415,140800,1066398100,11820,11810,11820,11810,474
20240415,140700,1060797900,11810,11810,11810,11810,156
20240415,140600,1058955540,11810,11820,11830,11810,528
20240415,140500,1052717150,11820,11820,11830,11820,232
20240415,140400,1049974900,11840,11830,11840,11810,175
20240415,140300,1047906140,11820,11840,11840,11820,335
20240415,140200,1043945660,11820,11830,11830,11820,154
20240415,140100,1042124950,11830,11840,11840,11820,389
20240415,140000,1037521560,11860,11880,11880,11840,173
20240415,135900,1035471850,11880,11810,11910,11810,1265
20240415,135800,1020471220,11820,11820,11820,11810,242
20240415,135700,1017612680,11820,11820,11830,11810,255
20240415,135600,1014599230,11830,11820,11830,11820,440
20240415,135500,1009395500,11830,11820,11830,11820,171
20240415,135400,1007374020,11830,11820,11840,11820,326
20240415,135300,1003520460,11830,11840,11840,11820,578
20240415,135200,996682800,11830,11830,11830,11830,131
20240415,135100,995133070,11840,11830,11840,11830,138
20240415,135000,993500410,11840,11840,11860,11840,24
20240415,134900,993216230,11840,11860,11860,11830,274
20240415,134800,989969120,11860,11860,11860,11850,38
20240415,134700,989518700,11850,11860,11870,11850,171
20240415,134600,987490860,11860,11830,11860,11820,619
20240415,134500,980164650,11830,11810,11840,11790,425
20240415,134400,975143660,11800,11790,11810,11790,317
20240415,134300,971400350,11810,11820,11820,11790,982
20240415,134200,959809050,11820,11830,11830,11820,141
20240415,134100,958141280,11830,11800,11830,11800,1157
20240415,134000,944466780,11800,11790,11810,11790,788
20240415,133900,935162310,11790,11780,11800,11780,353
20240415,133800,931001780,11780,11790,11790,11780,96
20240415,133700,929870130,11780,11780,11780,11780,177
20240415,133600,927785070,11780,11780,11780,11780,258
20240415,133500,924745830,11780,11790,11790,11780,459
20240415,133400,919335830,11780,11780,11780,11780,25
20240415,133300,919041330,11780,11790,11790,11780,158
20240415,133200,917180080,11780,11780,11780,11780,489
20240415,133100,911419660,11790,11780,11790,11780,46
20240415,133000,910877770,11780,11780,11780,11780,163
20240415,132900,908957630,11780,11780,11780,11780,40
20240415,132800,908486430,11780,11780,11780,11780,131
20240415,132700,906943250,11770,11780,11780,11770,264
20240415,132600,903833650,11780,11790,11790,11780,434
20240415,132500,898718110,11780,11780,11780,11780,165
20240415,132400,896774410,11780,11780,11780,11780,813
20240415,132300,887197270,11780,11780,11790,11780,168
20240415,132200,885218200,11780,11780,11780,11780,18
20240415,132100,885006160,11780,11780,11780,11780,146
20240415,132000,883286280,11780,11780,11790,11780,141
20240415,131900,881625290,11780,11790,11790,11780,28
20240415,131800,881295410,11790,11790,11790,11790,209
20240415,131700,878831300,11790,11790,11790,11790,42
20240415,131600,878336120,11790,11780,11790,11780,255
20240415,131500,875329680,11780,11780,11790,11780,43
20240415,131400,874823130,11780,11780,11780,11780,339
20240415,131300,870829710,11780,11780,11780,11780,143
20240415,131200,869145170,11780,11780,11780,11780,19
20240415,131100,868921350,11780,11790,11790,11780,196
20240415,131000,866610980,11790,11800,11800,11790,179
20240415,130900,864499650,11790,11790,11790,11790,162
20240415,130800,862589670,11790,11790,11790,11790,18
20240415,130700,862377450,11790,11800,11800,11790,343
20240415,130600,858331480,11790,11790,11790,11790,127
20240415,130500,856834150,11790,11790,11790,11790,42
20240415,130400,856338970,11790,11790,11790,11790,140
20240415,130300,854688370,11800,11800,11800,11790,587
20240415,130200,847762090,11790,11790,11790,11790,140
20240415,130100,846111490,11790,11800,11800,11790,120
20240415,130000,844695690,11790,11830,11830,11790,1554
20240415,125900,826344410,11820,11820,11820,11820,352
20240415,125800,822183770,11820,11820,11820,11820,9
20240415,125700,822077390,11820,11820,11830,11820,403
20240415,125600,817311610,11820,11820,11820,11820,19
20240415,125500,817087030,11820,11820,11820,11820,163
20240415,125400,815160370,11820,11810,11820,11810,145
20240415,125300,813447810,11810,11830,11830,11810,175
20240415,125200,811379540,11830,11820,11830,11810,203
20240415,125100,808980170,11810,11810,11810,11810,42
20240415,125000,808484150,11810,11800,11810,11800,233
20240415,124900,805733640,11810,11800,11810,11800,244
20240415,124800,802854380,11800,11790,11800,11790,239
20240415,124700,800035570,11790,11800,11800,11790,71
20240415,124600,799198180,11800,11800,11810,11800,42
20240415,124500,798702570,11800,11790,11800,11790,179
20240415,124400,796591870,11790,11790,11790,11790,19
20240415,124300,796367860,11800,11810,11810,11800,100
20240415,124200,795187090,11810,11820,11830,11810,21
20240415,124100,794939030,11810,11830,11830,11810,152
20240415,124000,793143170,11830,11830,11830,11830,13
20240415,123900,792989380,11830,11830,11830,11830,0
20240415,123800,792989380,11830,11830,11830,11830,0
20240415,123700,792989380,11830,11830,11830,11830,0
20240415,123600,792989380,11830,11830,11830,11830,0
20240415,123500,792989380,11830,11820,11830,11820,305
20240415,123400,789381810,11810,11810,11810,11810,0
20240415,123300,789381810,11810,11810,11810,11810,0
20240415,123200,789381810,11810,11810,11810,11810,0
20240415,123100,789381810,11810,11810,11830,11810,102
20240415,123000,788177150,11790,11790,11790,11790,0
20240415,122900,788177150,11790,11790,11790,11790,9
20240415,122800,788071040,11790,11790,11790,11790,10
20240415,122700,787953140,11800,11800,11800,11800,213
20240415,122600,785439740,11800,11800,11800,11800,10
20240415,122500,785321740,11790,11790,11790,11790,11
20240415,122400,785192050,11790,11790,11790,11790,0
20240415,122300,785192050,11790,11790,11790,11790,0
20240415,122200,785192050,11790,11790,11790,11790,0
20240415,122100,785192050,11790,11790,11790,11790,13
20240415,122000,785038780,11800,11800,11800,11800,1
20240415,121900,785026980,11800,11790,11800,11790,16
20240415,121800,784838290,11800,11800,11800,11800,1
20240415,121700,784826490,11790,11790,11790,11790,0
20240415,121600,784826490,11790,11790,11790,11790,0
20240415,121500,784826490,11790,11800,11800,11790,19
20240415,121400,784602470,11790,11800,11800,11790,428
20240415,121300,779556340,11790,11790,11790,11790,0
20240415,121200,779556340,11790,11800,11800,11790,17
20240415,121100,779355850,11800,11800,11800,11800,131
20240415,121000,777810050,11800,11800,11800,11790,80
20240415,120900,776866730,11800,11800,11800,11800,1
20240415,120800,776854930,11800,11800,11800,11800,0
20240415,120700,776854930,11800,11800,11800,11800,102
20240415,120600,775651330,11800,11800,11800,11800,96
20240415,120500,774518530,11800,11800,11800,11800,0
20240415,120400,774518530,11800,11800,11800,11800,0
20240415,120300,774518530,11800,11800,11800,11800,21
20240415,120200,774270730,11800,11800,11800,11800,0
20240415,120100,774270730,11800,11800,11800,11800,99
20240415,120000,773102530,11800,11800,11800,11800,253
20240415,115900,770117130,11790,11800,11800,11790,57
20240415,115800,769445000,11790,11790,11790,11790,0
20240415,115700,769445000,11790,11790,11790,11790,18
20240415,115600,769232780,11800,11800,11800,11800,0
20240415,115500,769232780,11800,11800,11800,11800,100
20240415,115400,768052780,11800,11800,11800,11800,0
20240415,115300,768052780,11800,11800,11800,11800,0
20240415,115200,768052780,11800,11800,11800,11800,0
20240415,115100,768052780,11800,11780,11800,11780,833
20240415,115000,758237250,11780,11780,11780,11780,0
20240415,114900,758237250,11780,11780,11780,11780,50
20240415,114800,757648250,11780,11780,11780,11780,0
20240415,114700,757648250,11780,11780,11780,11780,0
20240415,114600,757648250,11780,11780,11780,11780,43
20240415,114500,757141710,11770,11770,11770,11770,485
20240415,114400,751433260,11770,11770,11770,11770,0
20240415,114300,751433260,11770,11770,11770,11770,0
20240415,114200,751433260,11770,11770,11770,11770,286
20240415,114100,748067040,11770,11780,11780,11770,534
20240415,114000,741776600,11790,11790,11790,11790,84
20240415,113900,740786240,11790,11790,11790,11790,0
20240415,113800,740786240,11790,11790,11790,11790,0
20240415,113700,740786240,11790,11790,11790,11790,0
20240415,113600,740786240,11790,11790,11790,11790,0
20240415,113500,740786240,11790,11790,11790,11790,0
20240415,113400,740786240,11790,11790,11790,11790,0
20240415,113300,740786240,11790,11790,11790,11790,0
20240415,113200,740786240,11790,11790,11790,11790,50
20240415,113100,740196740,11790,11790,11790,11790,76
20240415,113000,739300700,11790,11790,11790,11790,5
20240415,112900,739241750,11790,11790,11790,11790,0
20240415,112800,739241750,11790,11790,11790,11790,8
20240415,112700,739147430,11780,11780,11780,11780,0
20240415,112600,739147430,11780,11790,11790,11780,150
20240415,112500,737379430,11780,11780,11780,11780,0
20240415,112400,737379430,11780,11780,11780,11780,51
20240415,112300,736778650,11780,11780,11780,11780,2
20240415,112200,736755090,11770,11770,11770,11770,6
20240415,112100,736684470,11770,11780,11780,11770,812
20240415,112000,727125770,11780,11780,11780,11780,0
20240415,111900,727125770,11780,11780,11780,11780,0
20240415,111800,727125770,11780,11780,11780,11780,200
20240415,111700,724769770,11780,11780,11780,11780,155
20240415,111600,722943870,11800,11800,11800,11800,2
20240415,111500,722920270,11780,11780,11780,11780,0
20240415,111400,722920270,11780,11790,11790,11780,1518
20240415,111300,705036870,11790,11790,11790,11790,37
20240415,111200,704600640,11790,11790,11790,11790,0
20240415,111100,704600640,11790,11790,11790,11790,202
20240415,111000,702219060,11780,11790,11790,11780,79
20240415,110900,701288330,11780,11780,11780,11780,230
20240415,110800,698578930,11790,11790,11790,11790,0
20240415,110700,698578930,11790,11790,11790,11790,78
20240415,110600,697659310,11790,11780,11790,11780,21
20240415,110500,697411730,11780,11780,11780,11780,16
20240415,110400,697223250,11780,11780,11780,11780,1
20240415,110300,697211470,11780,11780,11780,11780,0
20240415,110200,697211470,11780,11780,11780,11780,0
20240415,110100,697211470,11780,11780,11780,11780,100
20240415,110000,696033470,11780,11790,11790,11780,207
20240415,105900,693594270,11790,11780,11790,11780,628
20240415,105800,686190970,11780,11780,11780,11780,3
20240415,105700,686155630,11790,11790,11790,11790,0
20240415,105600,686155630,11790,11780,11790,11780,152
20240415,105500,684364370,11780,11780,11780,11780,0
20240415,105400,684364370,11780,11780,11780,11780,0
20240415,105300,684364370,11780,11790,11790,11780,357
20240415,105200,680158900,11780,11780,11780,11780,188
20240415,105100,677944260,11780,11790,11790,11780,462
20240415,105000,672500780,11790,11790,11790,11790,419
20240415,104900,667560770,11790,11790,11790,11790,0
20240415,104800,667560770,11790,11790,11790,11790,0
20240415,104700,667560770,11790,11800,11800,11790,101
20240415,104600,666369970,11800,11800,11800,11800,4
20240415,104500,666322770,11800,11800,11800,11800,1
20240415,104400,666310970,11800,11800,11800,11800,62
20240415,104300,665579370,11800,11790,11800,11790,200
20240415,104200,663220370,11800,11800,11800,11800,0
20240415,104100,663220370,11800,11790,11800,11790,715
20240415,104000,654785940,11790,11790,11790,11790,387
20240415,103900,650223210,11790,11790,11790,11790,0
20240415,103800,650223210,11790,11790,11790,11780,94
20240415,103700,649115060,11800,11800,11800,11780,49
20240415,103600,648537440,11790,11790,11790,11790,99
20240415,103500,647370230,11790,11790,11790,11790,94
20240415,103400,646261970,11790,11790,11790,11780,161
20240415,103300,644364250,11790,11800,11800,11790,5860
20240415,103200,575221310,11810,11800,11810,11800,103
20240415,103100,574005880,11810,11810,11810,11810,60
20240415,103000,573297280,11810,11810,11810,11810,541
20240415,102900,566908070,11810,11810,11810,11810,405
20240415,102800,562125020,11820,11820,11820,11820,3
20240415,102700,562089560,11810,11810,11810,11810,82
20240415,102600,561121140,11810,11810,11810,11810,1031
20240415,102500,548945030,11810,11810,11810,11810,0
20240415,102400,548945030,11810,11810,11810,11810,276
20240415,102300,545685470,11800,11800,11800,11800,200
20240415,102200,543325470,11810,11810,11830,11810,806
20240415,102100,533801280,11800,11800,11800,11800,124
20240415,102000,532338080,11800,11800,11800,11800,0
20240415,101900,532338080,11800,11800,11800,11800,15
20240415,101800,532161080,11800,11800,11800,11800,50
20240415,101700,531571080,11800,11800,11800,11800,0
20240415,101600,531571080,11800,11780,11800,11780,407
20240415,101500,526773280,11780,11780,11780,11780,53
20240415,101400,526148940,11780,11780,11780,11780,0
20240415,101300,526148940,11780,11800,11800,11780,248
20240415,101200,523226500,11810,11810,11810,11810,120
20240415,101100,521809300,11790,11810,11810,11790,1226
20240415,101000,507349320,11800,11810,11810,11800,78
20240415,100900,506428820,11810,11800,11810,11800,217
20240415,100800,503866190,11810,11810,11810,11810,2
20240415,100700,503842570,11810,11810,11810,11810,202
20240415,100600,501456950,11790,11800,11800,11790,691
20240415,100500,493307940,11820,11800,11820,11800,628
20240415,100400,485897480,11800,11790,11800,11790,201
20240415,100300,483527680,11800,11800,11800,11800,114
20240415,100200,482182480,11800,11820,11830,11800,127
20240415,100100,480682530,11820,11820,11820,11820,0
20240415,100000,480682530,11820,11830,11850,11820,7
20240415,095900,480599650,11820,11820,11820,11820,10
20240415,095800,480481450,11830,11830,11830,11830,0
20240415,095700,480481450,11830,11830,11830,11830,396
20240415,095600,475796770,11830,11830,11830,11830,1931
20240415,095500,452953040,11830,11810,11830,11810,442
20240415,095400,447731590,11790,11790,11790,11790,0
20240415,095300,447731590,11790,11790,11790,11790,98
20240415,095200,446576170,11790,11790,11790,11790,47
20240415,095100,446022040,11790,11810,11820,11790,359
20240415,095000,441787260,11790,11790,11800,11790,188
20240415,094900,439569720,11800,11790,11800,11790,500
20240415,094800,433673720,11800,11800,11800,11800,257
20240415,094700,430641120,11790,11790,11790,11790,20
20240415,094600,430405320,11800,11780,11800,11780,526
20240415,094500,424204230,11770,11800,11800,11770,2316
20240415,094400,396914420,11790,11790,11790,11790,47
20240415,094300,396360290,11800,11790,11800,11780,972
20240415,094200,384908140,11790,11790,11790,11790,48
20240415,094100,384342220,11790,11790,11790,11790,214
20240415,094000,381819160,11780,11780,11780,11780,94
20240415,093900,380711840,11780,11790,11800,11780,604
20240415,093800,373590780,11790,11800,11800,11790,464
20240415,093700,368119010,11810,11810,11810,11790,1090
20240415,093600,355254340,11830,11810,11830,11810,908
20240415,093500,344530820,11810,11800,11810,11800,114
20240415,093400,343185120,11800,11810,11820,11800,615
20240415,093300,335922060,11810,11810,11810,11810,5
20240415,093200,335863010,11830,11820,11830,11820,365
20240415,093100,331548400,11830,11830,11830,11820,114
20240415,093000,330200300,11830,11840,11840,11820,362
20240415,092900,325916230,11850,11870,11880,11850,258
20240415,092800,322858170,11860,11820,11890,11810,690
20240415,092700,314699920,11820,11830,11830,11810,101
20240415,092600,313505320,11820,11800,11830,11800,183
20240415,092500,311345050,11800,11800,11800,11800,103
20240415,092400,310129650,11790,11820,11820,11790,184
20240415,092300,307957630,11820,11780,11820,11760,951
20240415,092200,296750570,11760,11770,11780,11760,588
20240415,092100,289831300,11780,11780,11800,11770,1906
20240415,092000,267368830,11790,11810,11820,11790,2021
20240415,091900,243520150,11830,11810,11830,11810,403
20240415,091800,238760700,11810,11800,11810,11800,129
20240415,091700,237238480,11800,11790,11800,11790,509
20240415,091600,231236540,11790,11800,11800,11780,2027
20240415,091500,207337030,11820,11830,11850,11800,2704
20240415,091400,175372830,11850,11860,11860,11840,2360
20240415,091300,147398740,11870,11880,11900,11870,873
20240415,091200,137032760,11900,11900,11900,11880,260
20240415,091100,133943760,11880,11940,11940,11880,2756
20240415,091000,101110680,11940,11980,11990,11940,1728
20240415,090900,80455960,11980,11970,11980,11970,142
20240415,090800,78755860,11970,11960,11970,11960,115
20240415,090700,77379520,11970,11950,11970,11950,435
20240415,090600,72178450,11950,11940,11950,11930,214
20240415,090500,69624200,11960,11940,11960,11910,659
20240415,090400,61761730,11970,11910,11980,11900,683
20240415,090300,53598880,11990,11930,11990,11930,786
20240415,090200,44190860,11870,11900,11930,11870,2203
20240415,090100,17974200,11870,11880,11900,11870,400
20240415,090000,13226120,11870,11920,11920,11850,1111