KissMeData/023900/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,190100,475065950,11500,11500,11500,11500,363
20240415,190000,475065950,11500,11500,11500,11500,0
20240415,185900,475065950,11500,11500,11500,11500,0
20240415,185800,475065950,11500,11500,11500,11500,0
20240415,185700,475065950,11500,11500,11500,11500,0
20240415,185600,475065950,11500,11500,11500,11500,0
20240415,185500,475065950,11500,11500,11500,11500,0
20240415,185400,475065950,11500,11500,11500,11500,0
20240415,185300,475065950,11500,11500,11500,11500,0
20240415,185200,475065950,11500,11500,11500,11500,0
20240415,185100,475065950,11500,11500,11500,11500,0
20240415,185000,475065950,11500,11500,11500,11500,0
20240415,184900,475065950,11500,11500,11500,11500,0
20240415,184800,475065950,11500,11500,11500,11500,0
20240415,184700,475065950,11500,11500,11500,11500,0
20240415,184600,475065950,11500,11500,11500,11500,0
20240415,184500,475065950,11500,11500,11500,11500,0
20240415,184400,475065950,11500,11500,11500,11500,0
20240415,184300,475065950,11500,11500,11500,11500,0
20240415,184200,475065950,11500,11500,11500,11500,0
20240415,184100,475065950,11500,11500,11500,11500,0
20240415,184000,475065950,11500,11500,11500,11500,0
20240415,183900,475065950,11500,11500,11500,11500,0
20240415,183800,475065950,11500,11500,11500,11500,0
20240415,183700,475065950,11500,11500,11500,11500,0
20240415,183600,475065950,11500,11500,11500,11500,0
20240415,183500,475065950,11500,11500,11500,11500,0
20240415,183400,475065950,11500,11500,11500,11500,0
20240415,183300,475065950,11500,11500,11500,11500,0
20240415,183200,475065950,11500,11500,11500,11500,0
20240415,183100,475065950,11500,11500,11500,11500,363
20240415,183000,475065950,11500,11500,11500,11500,0
20240415,182900,475065950,11500,11500,11500,11500,0
20240415,182800,475065950,11500,11500,11500,11500,0
20240415,182700,475065950,11500,11500,11500,11500,0
20240415,182600,475065950,11500,11500,11500,11500,0
20240415,182500,475065950,11500,11500,11500,11500,0
20240415,182400,475065950,11500,11500,11500,11500,0
20240415,182300,475065950,11500,11500,11500,11500,0
20240415,182200,475065950,11500,11500,11500,11500,0
20240415,182100,475065950,11500,11500,11500,11500,0
20240415,182000,475065950,11500,11500,11500,11500,0
20240415,181900,475065950,11500,11500,11500,11500,0
20240415,181800,475065950,11500,11500,11500,11500,0
20240415,181700,475065950,11500,11500,11500,11500,0
20240415,181600,475065950,11500,11500,11500,11500,0
20240415,181500,475065950,11500,11500,11500,11500,0
20240415,181400,475065950,11500,11500,11500,11500,0
20240415,181300,475065950,11500,11500,11500,11500,0
20240415,181200,475065950,11500,11500,11500,11500,0
20240415,181100,475065950,11500,11500,11500,11500,0
20240415,181000,475065950,11500,11500,11500,11500,0
20240415,180900,475065950,11500,11500,11500,11500,0
20240415,180800,475065950,11500,11500,11500,11500,0
20240415,180700,475065950,11500,11500,11500,11500,0
20240415,180600,475065950,11500,11500,11500,11500,0
20240415,180500,475065950,11500,11500,11500,11500,0
20240415,180400,475065950,11500,11500,11500,11500,0
20240415,180300,475065950,11500,11500,11500,11500,0
20240415,180200,475065950,11500,11500,11500,11500,0
20240415,180100,475065950,11500,11500,11500,11500,363
20240415,180000,475065950,11500,11500,11500,11500,0
20240415,175900,475065950,11500,11500,11500,11500,0
20240415,175800,475065950,11500,11500,11500,11500,0
20240415,175700,475065950,11500,11500,11500,11500,0
20240415,175600,475065950,11500,11500,11500,11500,0
20240415,175500,475065950,11500,11500,11500,11500,0
20240415,175400,475065950,11500,11500,11500,11500,0
20240415,175300,475065950,11500,11500,11500,11500,0
20240415,175200,475065950,11500,11500,11500,11500,0
20240415,175100,475065950,11500,11500,11500,11500,0
20240415,175000,475065950,11500,11500,11500,11500,0
20240415,174900,475065950,11500,11500,11500,11500,0
20240415,174800,475065950,11500,11500,11500,11500,0
20240415,174700,475065950,11500,11500,11500,11500,0
20240415,174600,475065950,11500,11500,11500,11500,0
20240415,174500,475065950,11500,11500,11500,11500,0
20240415,174400,475065950,11500,11500,11500,11500,0
20240415,174300,475065950,11500,11500,11500,11500,0
20240415,174200,475065950,11500,11500,11500,11500,0
20240415,174100,475065950,11500,11500,11500,11500,0
20240415,174000,475065950,11500,11500,11500,11500,0
20240415,173900,475065950,11500,11500,11500,11500,0
20240415,173800,475065950,11500,11500,11500,11500,0
20240415,173700,475065950,11500,11500,11500,11500,0
20240415,173600,475065950,11500,11500,11500,11500,0
20240415,173500,475065950,11500,11500,11500,11500,0
20240415,173400,475065950,11500,11500,11500,11500,0
20240415,173300,475065950,11500,11500,11500,11500,0
20240415,173200,475065950,11500,11500,11500,11500,0
20240415,173100,475065950,11500,11500,11500,11500,363
20240415,173000,475065950,11500,11500,11500,11500,0
20240415,172900,475065950,11500,11500,11500,11500,0
20240415,172800,475065950,11500,11500,11500,11500,0
20240415,172700,475065950,11500,11500,11500,11500,0
20240415,172600,475065950,11500,11500,11500,11500,0
20240415,172500,475065950,11500,11500,11500,11500,0
20240415,172400,475065950,11500,11500,11500,11500,0
20240415,172300,475065950,11500,11500,11500,11500,0
20240415,172200,475065950,11500,11500,11500,11500,0
20240415,172100,475065950,11500,11500,11500,11500,0
20240415,172000,475065950,11500,11500,11500,11500,0
20240415,171900,475065950,11500,11500,11500,11500,0
20240415,171800,475065950,11500,11500,11500,11500,0
20240415,171700,475065950,11500,11500,11500,11500,0
20240415,171600,475065950,11500,11500,11500,11500,0
20240415,171500,475065950,11500,11500,11500,11500,0
20240415,171400,475065950,11500,11500,11500,11500,0
20240415,171300,475065950,11500,11500,11500,11500,0
20240415,171200,475065950,11500,11500,11500,11500,0
20240415,171100,475065950,11500,11500,11500,11500,0
20240415,171000,475065950,11500,11500,11500,11500,0
20240415,170900,475065950,11500,11500,11500,11500,0
20240415,170800,475065950,11500,11500,11500,11500,0
20240415,170700,475065950,11500,11500,11500,11500,0
20240415,170600,475065950,11500,11500,11500,11500,0
20240415,170500,475065950,11500,11500,11500,11500,0
20240415,170400,475065950,11500,11500,11500,11500,0
20240415,170300,475065950,11500,11500,11500,11500,0
20240415,170200,475065950,11500,11500,11500,11500,0
20240415,170100,475065950,11500,11500,11500,11500,363
20240415,170000,475065950,11500,11500,11500,11500,0
20240415,165900,475065950,11500,11500,11500,11500,0
20240415,165800,475065950,11500,11500,11500,11500,0
20240415,165700,475065950,11500,11500,11500,11500,0
20240415,165600,475065950,11500,11500,11500,11500,0
20240415,165500,475065950,11500,11500,11500,11500,0
20240415,165400,475065950,11500,11500,11500,11500,0
20240415,165300,475065950,11500,11500,11500,11500,0
20240415,165200,475065950,11500,11500,11500,11500,0
20240415,165100,475065950,11500,11500,11500,11500,0
20240415,165000,475065950,11500,11500,11500,11500,0
20240415,164900,475065950,11500,11500,11500,11500,0
20240415,164800,475065950,11500,11500,11500,11500,0
20240415,164700,475065950,11500,11500,11500,11500,0
20240415,164600,475065950,11500,11500,11500,11500,0
20240415,164500,475065950,11500,11500,11500,11500,0
20240415,164400,475065950,11500,11500,11500,11500,0
20240415,164300,475065950,11500,11500,11500,11500,0
20240415,164200,475065950,11500,11500,11500,11500,0
20240415,164100,475065950,11500,11500,11500,11500,0
20240415,164000,475065950,11500,11500,11500,11500,0
20240415,163900,475065950,11500,11500,11500,11500,0
20240415,163800,475065950,11500,11500,11500,11500,0
20240415,163700,475065950,11500,11500,11500,11500,0
20240415,163600,475065950,11500,11500,11500,11500,0
20240415,163500,475065950,11500,11500,11500,11500,0
20240415,163400,475065950,11500,11500,11500,11500,0
20240415,163300,475065950,11500,11500,11500,11500,0
20240415,163200,475065950,11500,11500,11500,11500,0
20240415,163100,475065950,11500,11500,11500,11500,363
20240415,163000,475065950,11500,11500,11500,11500,0
20240415,162900,475065950,11500,11500,11500,11500,0
20240415,162800,475065950,11500,11500,11500,11500,0
20240415,162700,475065950,11500,11500,11500,11500,0
20240415,162600,475065950,11500,11500,11500,11500,0
20240415,162500,475065950,11500,11500,11500,11500,0
20240415,162400,475065950,11500,11500,11500,11500,0
20240415,162300,475065950,11500,11500,11500,11500,0
20240415,162200,475065950,11500,11500,11500,11500,0
20240415,162100,475065950,11500,11500,11500,11500,0
20240415,162000,475065950,11500,11500,11500,11500,0
20240415,161900,475065950,11500,11500,11500,11500,0
20240415,161800,475065950,11500,11500,11500,11500,0
20240415,161700,475065950,11500,11500,11500,11500,0
20240415,161600,475065950,11500,11500,11500,11500,0
20240415,161500,475065950,11500,11500,11500,11500,0
20240415,161400,475065950,11500,11500,11500,11500,0
20240415,161300,475065950,11500,11500,11500,11500,0
20240415,161200,475065950,11500,11500,11500,11500,0
20240415,161100,475065950,11500,11500,11500,11500,0
20240415,161000,475065950,11500,11500,11500,11500,0
20240415,160900,475065950,11500,11500,11500,11500,0
20240415,160800,475065950,11500,11500,11500,11500,0
20240415,160700,475065950,11500,11500,11500,11500,0
20240415,160600,475065950,11500,11500,11500,11500,0
20240415,160500,475065950,11500,11500,11500,11500,0
20240415,160400,475065950,11500,11500,11500,11500,0
20240415,160300,475065950,11500,11500,11500,11500,0
20240415,160200,475065950,11500,11500,11500,11500,0
20240415,160100,475065950,11500,11500,11500,11500,363
20240415,160000,475065950,11500,11500,11500,11500,0
20240415,155900,475065950,11500,11500,11500,11500,0
20240415,155800,475065950,11500,11500,11500,11500,0
20240415,155700,475065950,11500,11500,11500,11500,0
20240415,155600,475065950,11500,11500,11500,11500,0
20240415,155500,475065950,11500,11500,11500,11500,0
20240415,155400,475065950,11500,11500,11500,11500,0
20240415,155300,475065950,11500,11500,11500,11500,0
20240415,155200,475065950,11500,11500,11500,11500,0
20240415,155100,475065950,11500,11500,11500,11500,0
20240415,155000,475065950,11500,11500,11500,11500,0
20240415,154900,475065950,11500,11500,11500,11500,0
20240415,154800,475065950,11500,11500,11500,11500,0
20240415,154700,475065950,11500,11500,11500,11500,0
20240415,154600,475065950,11500,11500,11500,11500,0
20240415,154500,475065950,11500,11500,11500,11500,0
20240415,154400,475065950,11500,11500,11500,11500,0
20240415,154300,475065950,11500,11500,11500,11500,0
20240415,154200,475065950,11500,11500,11500,11500,0
20240415,154100,475065950,11500,11500,11500,11500,0
20240415,154000,475065950,11500,11500,11500,11500,0
20240415,153900,475065950,11500,11500,11500,11500,0
20240415,153800,475065950,11500,11500,11500,11500,0
20240415,153700,475065950,11500,11500,11500,11500,0
20240415,153600,475065950,11500,11500,11500,11500,0
20240415,153500,475065950,11500,11500,11500,11500,0
20240415,153400,475065950,11500,11500,11500,11500,0
20240415,153300,475065950,11500,11500,11500,11500,0
20240415,153200,475065950,11500,11500,11500,11500,0
20240415,153100,475065950,11500,11500,11500,11500,363
20240415,153000,475065950,11500,11500,11500,11500,363
20240415,152900,470891450,11460,11460,11460,11460,0
20240415,152800,470891450,11460,11460,11460,11460,0
20240415,152700,470891450,11460,11460,11460,11460,0
20240415,152600,470891450,11460,11460,11460,11460,0
20240415,152500,470891450,11460,11460,11460,11460,0
20240415,152400,470891450,11460,11460,11460,11460,0
20240415,152300,470891450,11460,11460,11460,11460,0
20240415,152200,470891450,11460,11460,11460,11460,0
20240415,152100,470891450,11460,11460,11460,11460,0
20240415,152000,470891450,11460,11460,11460,11460,0
20240415,151900,470891450,11460,11470,11470,11460,33
20240415,151800,470513170,11460,11460,11460,11460,0
20240415,151700,470513170,11460,11460,11460,11460,0
20240415,151600,470513170,11460,11460,11460,11460,0
20240415,151500,470513170,11460,11460,11460,11460,0
20240415,151400,470513170,11460,11460,11460,11460,0
20240415,151300,470513170,11460,11470,11470,11460,120
20240415,151200,469136830,11480,11480,11480,11480,103
20240415,151100,467954390,11490,11500,11500,11490,214
20240415,151000,465495520,11510,11490,11510,11490,17
20240415,150900,465300010,11490,11490,11490,11490,0
20240415,150800,465300010,11490,11490,11490,11490,0
20240415,150700,465300010,11490,11490,11490,11490,0
20240415,150600,465300010,11490,11500,11500,11490,130
20240415,150500,463806210,11510,11510,11510,11510,7
20240415,150400,463725640,11500,11500,11500,11500,0
20240415,150300,463725640,11500,11500,11500,11500,100
20240415,150200,462575640,11500,11500,11500,11500,24
20240415,150100,462299640,11500,11500,11500,11500,65
20240415,150000,461552140,11500,11500,11500,11500,0
20240415,145900,461552140,11500,11500,11500,11500,0
20240415,145800,461552140,11500,11500,11500,11500,10
20240415,145700,461437140,11490,11490,11490,11490,0
20240415,145600,461437140,11490,11490,11490,11490,0
20240415,145500,461437140,11490,11490,11490,11490,1
20240415,145400,461425650,11490,11490,11490,11490,0
20240415,145300,461425650,11490,11490,11490,11490,181
20240415,145200,459345960,11470,11560,11560,11470,770
20240415,145100,450473000,11560,11480,11560,11480,1762
20240415,145000,430192190,11480,11440,11480,11440,801
20240415,144900,421020240,11440,11440,11440,11440,100
20240415,144800,419876240,11440,11440,11440,11440,278
20240415,144700,416695920,11440,11440,11440,11440,0
20240415,144600,416695920,11440,11440,11440,11440,124
20240415,144500,415277360,11440,11440,11440,11440,100
20240415,144400,414133360,11440,11440,11440,11440,0
20240415,144300,414133360,11440,11440,11440,11440,0
20240415,144200,414133360,11440,11440,11440,11440,0
20240415,144100,414133360,11440,11440,11440,11440,1
20240415,144000,414121920,11450,11450,11450,11450,0
20240415,143900,414121920,11450,11450,11450,11450,0
20240415,143800,414121920,11450,11450,11450,11450,0
20240415,143700,414121920,11450,11450,11450,11450,0
20240415,143600,414121920,11450,11450,11450,11450,100
20240415,143500,412976920,11450,11430,11450,11430,100
20240415,143400,411833240,11480,11480,11480,11480,8
20240415,143300,411741400,11420,11490,11490,11420,694
20240415,143200,403796870,11490,11440,11490,11440,116
20240415,143100,402464970,11440,11440,11440,11440,55
20240415,143000,401835770,11420,11420,11420,11420,428
20240415,142900,396948010,11410,11410,11410,11410,100
20240415,142800,395807010,11410,11420,11420,11410,80
20240415,142700,394893760,11420,11420,11420,11420,0
20240415,142600,394893760,11420,11420,11420,11420,56
20240415,142500,394254240,11440,11440,11440,11440,0
20240415,142400,394254240,11440,11440,11440,11440,0
20240415,142300,394254240,11440,11440,11440,11440,0
20240415,142200,394254240,11440,11440,11440,11440,0
20240415,142100,394254240,11440,11440,11440,11440,8
20240415,142000,394162720,11410,11410,11410,11410,0
20240415,141900,394162720,11410,11410,11410,11410,0
20240415,141800,394162720,11410,11410,11410,11410,0
20240415,141700,394162720,11410,11410,11410,11410,0
20240415,141600,394162720,11410,11410,11410,11410,0
20240415,141500,394162720,11410,11410,11410,11410,0
20240415,141400,394162720,11410,11410,11410,11410,0
20240415,141300,394162720,11410,11410,11410,11410,30
20240415,141200,393820420,11410,11410,11410,11410,60
20240415,141100,393135820,11410,11410,11410,11410,0
20240415,141000,393135820,11410,11410,11410,11410,0
20240415,140900,393135820,11410,11410,11410,11410,0
20240415,140800,393135820,11410,11410,11410,11410,0
20240415,140700,393135820,11410,11410,11410,11410,0
20240415,140600,393135820,11410,11410,11410,11410,0
20240415,140500,393135820,11410,11410,11410,11410,0
20240415,140400,393135820,11410,11410,11410,11410,0
20240415,140300,393135820,11410,11410,11410,11410,0
20240415,140200,393135820,11410,11410,11410,11410,2
20240415,140100,393113000,11410,11400,11410,11400,185
20240415,140000,391003670,11400,11400,11400,11400,0
20240415,135900,391003670,11400,11400,11400,11400,1
20240415,135800,390992270,11390,11390,11390,11390,10
20240415,135700,390878370,11390,11390,11390,11390,0
20240415,135600,390878370,11390,11390,11390,11390,0
20240415,135500,390878370,11390,11390,11390,11390,0
20240415,135400,390878370,11390,11390,11390,11390,0
20240415,135300,390878370,11390,11390,11390,11390,0
20240415,135200,390878370,11390,11390,11390,11390,0
20240415,135100,390878370,11390,11390,11390,11390,3
20240415,135000,390844200,11390,11390,11390,11390,15
20240415,134900,390673350,11400,11400,11400,11400,0
20240415,134800,390673350,11400,11400,11400,11400,45
20240415,134700,390160350,11390,11390,11390,11390,0
20240415,134600,390160350,11390,11390,11390,11390,2
20240415,134500,390137570,11390,11390,11390,11390,6
20240415,134400,390069230,11390,11390,11390,11390,1
20240415,134300,390057840,11400,11400,11400,11400,0
20240415,134200,390057840,11400,11400,11400,11400,0
20240415,134100,390057840,11400,11400,11400,11400,0
20240415,134000,390057840,11400,11400,11400,11400,0
20240415,133900,390057840,11400,11400,11400,11400,0
20240415,133800,390057840,11400,11390,11400,11390,8
20240415,133700,389966650,11390,11390,11390,11390,0
20240415,133600,389966650,11390,11390,11390,11390,0
20240415,133500,389966650,11390,11390,11390,11390,50
20240415,133400,389397150,11390,11390,11390,11390,0
20240415,133300,389397150,11390,11390,11390,11390,0
20240415,133200,389397150,11390,11390,11390,11390,0
20240415,133100,389397150,11390,11390,11390,11390,1
20240415,133000,389385760,11390,11390,11390,11390,0
20240415,132900,389385760,11390,11390,11390,11390,3
20240415,132800,389351590,11390,11390,11390,11390,0
20240415,132700,389351590,11390,11390,11390,11390,0
20240415,132600,389351590,11390,11390,11390,11390,0
20240415,132500,389351590,11390,11370,11390,11370,197
20240415,132400,387108220,11360,11360,11360,11360,0
20240415,132300,387108220,11360,11360,11360,11360,0
20240415,132200,387108220,11360,11360,11360,11360,0
20240415,132100,387108220,11360,11340,11360,11340,504
20240415,132000,381384760,11340,11340,11340,11340,100
20240415,131900,380250760,11340,11340,11340,11340,340
20240415,131800,376395160,11330,11330,11330,11330,0
20240415,131700,376395160,11330,11330,11330,11330,105
20240415,131600,375205510,11330,11330,11330,11330,1
20240415,131500,375194180,11330,11330,11330,11330,1
20240415,131400,375182850,11320,11320,11320,11320,0
20240415,131300,375182850,11320,11320,11320,11320,0
20240415,131200,375182850,11320,11320,11320,11320,0
20240415,131100,375182850,11320,11320,11320,11320,0
20240415,131000,375182850,11320,11320,11320,11320,0
20240415,130900,375182850,11320,11320,11320,11320,0
20240415,130800,375182850,11320,11320,11320,11320,0
20240415,130700,375182850,11320,11320,11320,11320,0
20240415,130600,375182850,11320,11320,11320,11320,0
20240415,130500,375182850,11320,11320,11320,11320,0
20240415,130400,375182850,11320,11300,11320,11300,22
20240415,130300,374933830,11320,11320,11320,11320,0
20240415,130200,374933830,11320,11320,11320,11320,0
20240415,130100,374933830,11320,11320,11320,11320,0
20240415,130000,374933830,11320,11320,11320,11320,0
20240415,125900,374933830,11320,11320,11320,11320,0
20240415,125800,374933830,11320,11320,11320,11320,0
20240415,125700,374933830,11320,11320,11320,11320,0
20240415,125600,374933830,11320,11320,11320,11320,0
20240415,125500,374933830,11320,11320,11320,11320,0
20240415,125400,374933830,11320,11320,11320,11320,30
20240415,125300,374594230,11320,11320,11320,11320,0
20240415,125200,374594230,11320,11290,11320,11290,2
20240415,125100,374571620,11280,11280,11280,11280,0
20240415,125000,374571620,11280,11280,11280,11280,0
20240415,124900,374571620,11280,11280,11280,11280,0
20240415,124800,374571620,11280,11310,11310,11280,261
20240415,124700,371625250,11290,11290,11290,11290,0
20240415,124600,371625250,11290,11290,11290,11290,0
20240415,124500,371625250,11290,11300,11300,11290,256
20240415,124400,368733990,11300,11300,11300,11300,10
20240415,124300,368620990,11300,11300,11300,11300,3
20240415,124200,368587090,11290,11290,11290,11290,0
20240415,124100,368587090,11290,11290,11290,11290,88
20240415,124000,367593570,11290,11290,11290,11290,0
20240415,123900,367593570,11290,11290,11290,11290,0
20240415,123800,367593570,11290,11280,11300,11280,326
20240415,123700,363912490,11280,11300,11300,11280,1453
20240415,123600,347507490,11330,11330,11330,11330,20
20240415,123500,347280890,11300,11300,11300,11300,0
20240415,123400,347280890,11300,11300,11300,11300,0
20240415,123300,347280890,11300,11300,11300,11300,1
20240415,123200,347269590,11280,11290,11290,11280,4028
20240415,123100,301793660,11310,11300,11310,11290,565
20240415,123000,295410660,11290,11290,11290,11290,0
20240415,122900,295410660,11290,11300,11300,11290,11
20240415,122800,295286380,11300,11300,11300,11300,0
20240415,122700,295286380,11300,11300,11300,11300,0
20240415,122600,295286380,11300,11300,11300,11300,0
20240415,122500,295286380,11300,11320,11320,11300,813
20240415,122400,286092380,11330,11330,11330,11330,0
20240415,122300,286092380,11330,11330,11330,11330,3
20240415,122200,286058390,11330,11330,11330,11330,50
20240415,122100,285491890,11330,11330,11330,11330,14
20240415,122000,285333270,11320,11320,11320,11320,0
20240415,121900,285333270,11320,11320,11320,11320,0
20240415,121800,285333270,11320,11320,11320,11320,0
20240415,121700,285333270,11320,11320,11320,11320,0
20240415,121600,285333270,11320,11320,11320,11320,0
20240415,121500,285333270,11320,11320,11320,11320,0
20240415,121400,285333270,11320,11320,11320,11320,0
20240415,121300,285333270,11320,11320,11320,11320,0
20240415,121200,285333270,11320,11320,11320,11320,0
20240415,121100,285333270,11320,11320,11320,11320,0
20240415,121000,285333270,11320,11320,11320,11320,0
20240415,120900,285333270,11320,11320,11320,11320,10
20240415,120800,285220070,11320,11320,11320,11320,0
20240415,120700,285220070,11320,11320,11320,11320,0
20240415,120600,285220070,11320,11320,11320,11320,0
20240415,120500,285220070,11320,11320,11320,11320,0
20240415,120400,285220070,11320,11320,11320,11320,80
20240415,120300,284314470,11310,11310,11310,11310,0
20240415,120200,284314470,11310,11310,11310,11310,7
20240415,120100,284235300,11310,11310,11310,11310,100
20240415,120000,283104300,11320,11320,11320,11320,0
20240415,115900,283104300,11320,11320,11320,11320,0
20240415,115800,283104300,11320,11320,11320,11320,11
20240415,115700,282979780,11320,11320,11320,11320,10
20240415,115600,282866580,11310,11310,11310,11310,0
20240415,115500,282866580,11310,11310,11310,11310,1
20240415,115400,282855270,11310,11310,11310,11310,0
20240415,115300,282855270,11310,11300,11310,11300,41
20240415,115200,282391960,11320,11320,11320,11320,0
20240415,115100,282391960,11320,11300,11320,11300,140
20240415,115000,280807960,11330,11330,11330,11330,0
20240415,114900,280807960,11330,11330,11330,11330,0
20240415,114800,280807960,11330,11340,11340,11330,127
20240415,114700,279368790,11340,11340,11340,11340,0
20240415,114600,279368790,11340,11340,11340,11340,262
20240415,114500,276397710,11330,11330,11330,11330,114
20240415,114400,275106090,11330,11330,11330,11330,1
20240415,114300,275094760,11330,11330,11330,11330,100
20240415,114200,273961760,11330,11330,11330,11330,248
20240415,114100,271151920,11300,11320,11320,11300,291
20240415,114000,267859440,11300,11300,11300,11300,0
20240415,113900,267859440,11300,11300,11300,11300,4
20240415,113800,267814240,11320,11320,11320,11320,90
20240415,113700,266795440,11300,11300,11300,11300,0
20240415,113600,266795440,11300,11300,11300,11300,0
20240415,113500,266795440,11300,11300,11300,11300,200
20240415,113400,264535440,11300,11300,11300,11300,333
20240415,113300,260772540,11300,11300,11300,11300,0
20240415,113200,260772540,11300,11300,11300,11300,0
20240415,113100,260772540,11300,11300,11300,11300,370
20240415,113000,256591540,11300,11300,11300,11300,301
20240415,112900,253190240,11300,11300,11300,11300,0
20240415,112800,253190240,11300,11300,11300,11300,0
20240415,112700,253190240,11300,11300,11300,11300,0
20240415,112600,253190240,11300,11300,11300,11300,10
20240415,112500,253077240,11290,11290,11290,11290,1
20240415,112400,253065950,11290,11290,11290,11290,0
20240415,112300,253065950,11290,11290,11290,11290,0
20240415,112200,253065950,11290,11290,11290,11290,0
20240415,112100,253065950,11290,11290,11290,11290,0
20240415,112000,253065950,11290,11290,11290,11290,358
20240415,111900,249024130,11290,11290,11290,11290,0
20240415,111800,249024130,11290,11290,11290,11290,0
20240415,111700,249024130,11290,11290,11290,11290,0
20240415,111600,249024130,11290,11290,11290,11290,0
20240415,111500,249024130,11290,11290,11290,11290,0
20240415,111400,249024130,11290,11300,11300,11290,105
20240415,111300,247838630,11290,11290,11290,11290,19
20240415,111200,247624120,11290,11290,11290,11290,0
20240415,111100,247624120,11290,11290,11290,11290,0
20240415,111000,247624120,11290,11290,11290,11290,0
20240415,110900,247624120,11290,11290,11290,11290,3
20240415,110800,247590250,11300,11300,11300,11300,88
20240415,110700,246595850,11300,11300,11300,11300,163
20240415,110600,244753950,11300,11300,11300,11300,0
20240415,110500,244753950,11300,11290,11300,11290,10
20240415,110400,244641000,11290,11290,11290,11290,70
20240415,110300,243850700,11300,11300,11300,11300,944
20240415,110200,233183500,11300,11300,11300,11300,0
20240415,110100,233183500,11300,11300,11300,11300,0
20240415,110000,233183500,11300,11300,11300,11300,0
20240415,105900,233183500,11300,11300,11300,11300,0
20240415,105800,233183500,11300,11300,11300,11300,0
20240415,105700,233183500,11300,11300,11300,11300,0
20240415,105600,233183500,11300,11300,11300,11300,0
20240415,105500,233183500,11300,11300,11300,11300,1
20240415,105400,233172200,11300,11300,11300,11300,60
20240415,105300,232494200,11300,11300,11300,11300,0
20240415,105200,232494200,11300,11300,11300,11300,0
20240415,105100,232494200,11300,11300,11300,11300,0
20240415,105000,232494200,11300,11300,11300,11300,0
20240415,104900,232494200,11300,11300,11300,11300,53
20240415,104800,231895300,11300,11300,11300,11300,0
20240415,104700,231895300,11300,11300,11300,11300,0
20240415,104600,231895300,11300,11300,11300,11300,0
20240415,104500,231895300,11300,11300,11300,11300,0
20240415,104400,231895300,11300,11300,11300,11300,0
20240415,104300,231895300,11300,11300,11300,11300,0
20240415,104200,231895300,11300,11300,11300,11300,0
20240415,104100,231895300,11300,11300,11300,11300,0
20240415,104000,231895300,11300,11300,11300,11300,0
20240415,103900,231895300,11300,11300,11300,11300,0
20240415,103800,231895300,11300,11300,11300,11300,0
20240415,103700,231895300,11300,11300,11300,11300,310
20240415,103600,228392300,11300,11300,11300,11300,824
20240415,103500,219081100,11300,11300,11300,11300,0
20240415,103400,219081100,11300,11300,11300,11300,0
20240415,103300,219081100,11300,11300,11300,11300,78
20240415,103200,218199700,11330,11330,11330,11330,100
20240415,103100,217066700,11330,11330,11330,11330,0
20240415,103000,217066700,11330,11330,11330,11330,26
20240415,102900,216772120,11330,11330,11330,11330,0
20240415,102800,216772120,11330,11330,11330,11330,3
20240415,102700,216738130,11330,11330,11330,11330,0
20240415,102600,216738130,11330,11330,11330,11330,4
20240415,102500,216692810,11330,11330,11330,11330,1
20240415,102400,216681480,11300,11300,11300,11300,0
20240415,102300,216681480,11300,11300,11300,11300,0
20240415,102200,216681480,11300,11300,11300,11300,0
20240415,102100,216681480,11300,11300,11300,11300,4
20240415,102000,216636280,11300,11300,11300,11300,69
20240415,101900,215856580,11300,11300,11300,11300,0
20240415,101800,215856580,11300,11300,11300,11300,134
20240415,101700,214342380,11300,11300,11300,11300,16
20240415,101600,214161580,11300,11320,11320,11300,201
20240415,101500,211886280,11320,11320,11320,11320,300
20240415,101400,208490280,11320,11320,11320,11320,229
20240415,101300,205898000,11320,11320,11320,11320,0
20240415,101200,205898000,11320,11320,11320,11320,0
20240415,101100,205898000,11320,11320,11320,11320,0
20240415,101000,205898000,11320,11320,11320,11320,201
20240415,100900,203622680,11320,11290,11320,11290,6
20240415,100800,203554910,11280,11280,11280,11280,0
20240415,100700,203554910,11280,11280,11280,11280,0
20240415,100600,203554910,11280,11280,11280,11280,0
20240415,100500,203554910,11280,11280,11280,11280,111
20240415,100400,202302830,11290,11290,11290,11290,1
20240415,100300,202291540,11290,11290,11290,11290,88
20240415,100200,201298020,11290,11330,11330,11290,158
20240415,100100,199513360,11290,11290,11290,11290,5
20240415,100000,199456910,11300,11300,11300,11300,19
20240415,095900,199242210,11330,11300,11330,11300,70
20240415,095800,198450370,11300,11300,11300,11300,35
20240415,095700,198054870,11300,11300,11300,11300,177
20240415,095600,196054770,11300,11300,11300,11300,0
20240415,095500,196054770,11300,11300,11300,11300,0
20240415,095400,196054770,11300,11320,11320,11300,25
20240415,095300,195772070,11330,11330,11330,11330,0
20240415,095200,195772070,11330,11320,11330,11320,4
20240415,095100,195726760,11310,11310,11310,11310,0
20240415,095000,195726760,11310,11310,11310,11310,0
20240415,094900,195726760,11310,11310,11310,11310,0
20240415,094800,195726760,11310,11310,11310,11310,1
20240415,094700,195715450,11290,11320,11320,11290,1109
20240415,094600,183182530,11300,11300,11300,11300,0
20240415,094500,183182530,11300,11300,11300,11300,0
20240415,094400,183182530,11300,11300,11300,11300,0
20240415,094300,183182530,11300,11300,11300,11300,0
20240415,094200,183182530,11300,11300,11300,11300,0
20240415,094100,183182530,11300,11300,11300,11300,0
20240415,094000,183182530,11300,11300,11300,11300,0
20240415,093900,183182530,11300,11300,11300,11300,1500
20240415,093800,166232530,11300,11300,11300,11300,530
20240415,093700,160243530,11310,11310,11310,11310,0
20240415,093600,160243530,11310,11300,11310,11290,204
20240415,093500,157939380,11310,11310,11310,11310,0
20240415,093400,157939380,11310,11310,11310,11300,1959
20240415,093300,135794910,11310,11310,11310,11310,4
20240415,093200,135749670,11310,11310,11310,11310,0
20240415,093100,135749670,11310,11330,11330,11310,263
20240415,093000,132770800,11310,11310,11310,11310,411
20240415,092900,128122390,11310,11310,11310,11310,0
20240415,092800,128122390,11310,11310,11310,11310,0
20240415,092700,128122390,11310,11310,11310,11310,150
20240415,092600,126425890,11330,11330,11330,11330,0
20240415,092500,126425890,11330,11330,11330,11330,0
20240415,092400,126425890,11330,11330,11330,11330,1
20240415,092300,126414560,11310,11310,11310,11310,57
20240415,092200,125769890,11290,11290,11290,11290,0
20240415,092100,125769890,11290,11300,11310,11290,640
20240415,092000,118542440,11330,11300,11330,11300,26
20240415,091900,118248500,11320,11320,11320,11320,543
20240415,091800,112101740,11330,11330,11330,11330,102
20240415,091700,110946080,11320,11320,11330,11320,5
20240415,091600,110889470,11290,11290,11290,11290,10
20240415,091500,110776570,11290,11300,11500,11270,3768
20240415,091400,68229100,11320,11370,11370,11310,1806
20240415,091300,47745090,11360,11360,11360,11360,168
20240415,091200,45836610,11360,11370,11370,11360,46
20240415,091100,45314010,11370,11370,11370,11370,5
20240415,091000,45257160,11360,11360,11360,11360,40
20240415,090900,44802760,11360,11360,11360,11360,14
20240415,090800,44643720,11380,11360,11380,11360,67
20240415,090700,43882560,11360,11360,11360,11360,485
20240415,090600,38372960,11360,11360,11360,11360,5
20240415,090500,38316160,11360,11360,11390,11360,130
20240415,090400,36837210,11390,11360,11390,11360,250
20240415,090300,33997180,11350,11390,11390,11350,1483
20240415,090200,17148300,11400,11500,11500,11400,1067
20240415,090100,4969400,11500,11500,11500,11500,0
20240415,090000,4969400,11500,11450,11500,11450,434