KissMeData/026960/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,190400,1568346180,17580,17580,17580,17580,3090
20240415,190300,1568346180,17580,17580,17580,17580,0
20240415,190200,1568346180,17580,17580,17580,17580,0
20240415,190100,1568346180,17580,17580,17580,17580,0
20240415,190000,1568346180,17580,17580,17580,17580,0
20240415,185900,1568346180,17580,17580,17580,17580,0
20240415,185800,1568346180,17580,17580,17580,17580,0
20240415,185700,1568346180,17580,17580,17580,17580,0
20240415,185600,1568346180,17580,17580,17580,17580,0
20240415,185500,1568346180,17580,17580,17580,17580,0
20240415,185400,1568346180,17580,17580,17580,17580,0
20240415,185300,1568346180,17580,17580,17580,17580,0
20240415,185200,1568346180,17580,17580,17580,17580,0
20240415,185100,1568346180,17580,17580,17580,17580,0
20240415,185000,1568346180,17580,17580,17580,17580,0
20240415,184900,1568346180,17580,17580,17580,17580,0
20240415,184800,1568346180,17580,17580,17580,17580,0
20240415,184700,1568346180,17580,17580,17580,17580,0
20240415,184600,1568346180,17580,17580,17580,17580,0
20240415,184500,1568346180,17580,17580,17580,17580,0
20240415,184400,1568346180,17580,17580,17580,17580,0
20240415,184300,1568346180,17580,17580,17580,17580,0
20240415,184200,1568346180,17580,17580,17580,17580,0
20240415,184100,1568346180,17580,17580,17580,17580,0
20240415,184000,1568346180,17580,17580,17580,17580,0
20240415,183900,1568346180,17580,17580,17580,17580,0
20240415,183800,1568346180,17580,17580,17580,17580,0
20240415,183700,1568346180,17580,17580,17580,17580,0
20240415,183600,1568346180,17580,17580,17580,17580,0
20240415,183500,1568346180,17580,17580,17580,17580,0
20240415,183400,1568346180,17580,17580,17580,17580,3090
20240415,183300,1568346180,17580,17580,17580,17580,0
20240415,183200,1568346180,17580,17580,17580,17580,0
20240415,183100,1568346180,17580,17580,17580,17580,0
20240415,183000,1568346180,17580,17580,17580,17580,0
20240415,182900,1568346180,17580,17580,17580,17580,0
20240415,182800,1568346180,17580,17580,17580,17580,0
20240415,182700,1568346180,17580,17580,17580,17580,0
20240415,182600,1568346180,17580,17580,17580,17580,0
20240415,182500,1568346180,17580,17580,17580,17580,0
20240415,182400,1568346180,17580,17580,17580,17580,0
20240415,182300,1568346180,17580,17580,17580,17580,0
20240415,182200,1568346180,17580,17580,17580,17580,0
20240415,182100,1568346180,17580,17580,17580,17580,0
20240415,182000,1568346180,17580,17580,17580,17580,0
20240415,181900,1568346180,17580,17580,17580,17580,0
20240415,181800,1568346180,17580,17580,17580,17580,0
20240415,181700,1568346180,17580,17580,17580,17580,0
20240415,181600,1568346180,17580,17580,17580,17580,0
20240415,181500,1568346180,17580,17580,17580,17580,0
20240415,181400,1568346180,17580,17580,17580,17580,0
20240415,181300,1568346180,17580,17580,17580,17580,0
20240415,181200,1568346180,17580,17580,17580,17580,0
20240415,181100,1568346180,17580,17580,17580,17580,0
20240415,181000,1568346180,17580,17580,17580,17580,0
20240415,180900,1568346180,17580,17580,17580,17580,0
20240415,180800,1568346180,17580,17580,17580,17580,0
20240415,180700,1568346180,17580,17580,17580,17580,0
20240415,180600,1568346180,17580,17580,17580,17580,0
20240415,180500,1568346180,17580,17580,17580,17580,0
20240415,180400,1568346180,17580,17580,17580,17580,3090
20240415,180300,1568346180,17580,17580,17580,17580,0
20240415,180200,1568346180,17580,17580,17580,17580,0
20240415,180100,1568346180,17580,17580,17580,17580,0
20240415,180000,1568346180,17580,17580,17580,17580,0
20240415,175900,1568346180,17580,17580,17580,17580,0
20240415,175800,1568346180,17580,17580,17580,17580,0
20240415,175700,1568346180,17580,17580,17580,17580,0
20240415,175600,1568346180,17580,17580,17580,17580,0
20240415,175500,1568346180,17580,17580,17580,17580,0
20240415,175400,1568346180,17580,17580,17580,17580,0
20240415,175300,1568346180,17580,17580,17580,17580,0
20240415,175200,1568346180,17580,17580,17580,17580,0
20240415,175100,1568346180,17580,17580,17580,17580,0
20240415,175000,1568346180,17580,17580,17580,17580,0
20240415,174900,1568346180,17580,17580,17580,17580,0
20240415,174800,1568346180,17580,17580,17580,17580,0
20240415,174700,1568346180,17580,17580,17580,17580,0
20240415,174600,1568346180,17580,17580,17580,17580,0
20240415,174500,1568346180,17580,17580,17580,17580,0
20240415,174400,1568346180,17580,17580,17580,17580,0
20240415,174300,1568346180,17580,17580,17580,17580,0
20240415,174200,1568346180,17580,17580,17580,17580,0
20240415,174100,1568346180,17580,17580,17580,17580,0
20240415,174000,1568346180,17580,17580,17580,17580,0
20240415,173900,1568346180,17580,17580,17580,17580,0
20240415,173800,1568346180,17580,17580,17580,17580,0
20240415,173700,1568346180,17580,17580,17580,17580,0
20240415,173600,1568346180,17580,17580,17580,17580,0
20240415,173500,1568346180,17580,17580,17580,17580,0
20240415,173400,1568346180,17580,17580,17580,17580,3090
20240415,173300,1568346180,17580,17580,17580,17580,0
20240415,173200,1568346180,17580,17580,17580,17580,0
20240415,173100,1568346180,17580,17580,17580,17580,0
20240415,173000,1568346180,17580,17580,17580,17580,0
20240415,172900,1568346180,17580,17580,17580,17580,0
20240415,172800,1568346180,17580,17580,17580,17580,0
20240415,172700,1568346180,17580,17580,17580,17580,0
20240415,172600,1568346180,17580,17580,17580,17580,0
20240415,172500,1568346180,17580,17580,17580,17580,0
20240415,172400,1568346180,17580,17580,17580,17580,0
20240415,172300,1568346180,17580,17580,17580,17580,0
20240415,172200,1568346180,17580,17580,17580,17580,0
20240415,172100,1568346180,17580,17580,17580,17580,0
20240415,172000,1568346180,17580,17580,17580,17580,0
20240415,171900,1568346180,17580,17580,17580,17580,0
20240415,171800,1568346180,17580,17580,17580,17580,0
20240415,171700,1568346180,17580,17580,17580,17580,0
20240415,171600,1568346180,17580,17580,17580,17580,0
20240415,171500,1568346180,17580,17580,17580,17580,0
20240415,171400,1568346180,17580,17580,17580,17580,0
20240415,171300,1568346180,17580,17580,17580,17580,0
20240415,171200,1568346180,17580,17580,17580,17580,0
20240415,171100,1568346180,17580,17580,17580,17580,0
20240415,171000,1568346180,17580,17580,17580,17580,0
20240415,170900,1568346180,17580,17580,17580,17580,0
20240415,170800,1568346180,17580,17580,17580,17580,0
20240415,170700,1568346180,17580,17580,17580,17580,0
20240415,170600,1568346180,17580,17580,17580,17580,0
20240415,170500,1568346180,17580,17580,17580,17580,0
20240415,170400,1568346180,17580,17580,17580,17580,3090
20240415,170300,1568346180,17580,17580,17580,17580,0
20240415,170200,1568346180,17580,17580,17580,17580,0
20240415,170100,1568346180,17580,17580,17580,17580,0
20240415,170000,1568346180,17580,17580,17580,17580,0
20240415,165900,1568346180,17580,17580,17580,17580,0
20240415,165800,1568346180,17580,17580,17580,17580,0
20240415,165700,1568346180,17580,17580,17580,17580,0
20240415,165600,1568346180,17580,17580,17580,17580,0
20240415,165500,1568346180,17580,17580,17580,17580,0
20240415,165400,1568346180,17580,17580,17580,17580,0
20240415,165300,1568346180,17580,17580,17580,17580,0
20240415,165200,1568346180,17580,17580,17580,17580,0
20240415,165100,1568346180,17580,17580,17580,17580,0
20240415,165000,1568346180,17580,17580,17580,17580,0
20240415,164900,1568346180,17580,17580,17580,17580,0
20240415,164800,1568346180,17580,17580,17580,17580,0
20240415,164700,1568346180,17580,17580,17580,17580,0
20240415,164600,1568346180,17580,17580,17580,17580,0
20240415,164500,1568346180,17580,17580,17580,17580,0
20240415,164400,1568346180,17580,17580,17580,17580,0
20240415,164300,1568346180,17580,17580,17580,17580,0
20240415,164200,1568346180,17580,17580,17580,17580,0
20240415,164100,1568346180,17580,17580,17580,17580,0
20240415,164000,1568346180,17580,17580,17580,17580,0
20240415,163900,1568346180,17580,17580,17580,17580,0
20240415,163800,1568346180,17580,17580,17580,17580,0
20240415,163700,1568346180,17580,17580,17580,17580,0
20240415,163600,1568346180,17580,17580,17580,17580,0
20240415,163500,1568346180,17580,17580,17580,17580,0
20240415,163400,1568346180,17580,17580,17580,17580,3090
20240415,163300,1568346180,17580,17580,17580,17580,0
20240415,163200,1568346180,17580,17580,17580,17580,0
20240415,163100,1568346180,17580,17580,17580,17580,0
20240415,163000,1568346180,17580,17580,17580,17580,0
20240415,162900,1568346180,17580,17580,17580,17580,0
20240415,162800,1568346180,17580,17580,17580,17580,0
20240415,162700,1568346180,17580,17580,17580,17580,0
20240415,162600,1568346180,17580,17580,17580,17580,0
20240415,162500,1568346180,17580,17580,17580,17580,0
20240415,162400,1568346180,17580,17580,17580,17580,0
20240415,162300,1568346180,17580,17580,17580,17580,0
20240415,162200,1568346180,17580,17580,17580,17580,0
20240415,162100,1568346180,17580,17580,17580,17580,0
20240415,162000,1568346180,17580,17580,17580,17580,0
20240415,161900,1568346180,17580,17580,17580,17580,0
20240415,161800,1568346180,17580,17580,17580,17580,0
20240415,161700,1568346180,17580,17580,17580,17580,0
20240415,161600,1568346180,17580,17580,17580,17580,0
20240415,161500,1568346180,17580,17580,17580,17580,0
20240415,161400,1568346180,17580,17580,17580,17580,0
20240415,161300,1568346180,17580,17580,17580,17580,0
20240415,161200,1568346180,17580,17580,17580,17580,0
20240415,161100,1568346180,17580,17580,17580,17580,0
20240415,161000,1568346180,17580,17580,17580,17580,0
20240415,160900,1568346180,17580,17580,17580,17580,0
20240415,160800,1568346180,17580,17580,17580,17580,0
20240415,160700,1568346180,17580,17580,17580,17580,0
20240415,160600,1568346180,17580,17580,17580,17580,0
20240415,160500,1568346180,17580,17580,17580,17580,0
20240415,160400,1568346180,17580,17580,17580,17580,3090
20240415,160300,1568346180,17580,17580,17580,17580,0
20240415,160200,1568346180,17580,17580,17580,17580,0
20240415,160100,1568346180,17580,17580,17580,17580,0
20240415,160000,1568346180,17580,17580,17580,17580,0
20240415,155900,1568346180,17580,17580,17580,17580,0
20240415,155800,1568346180,17580,17580,17580,17580,0
20240415,155700,1568346180,17580,17580,17580,17580,0
20240415,155600,1568346180,17580,17580,17580,17580,0
20240415,155500,1568346180,17580,17580,17580,17580,0
20240415,155400,1568346180,17580,17580,17580,17580,0
20240415,155300,1568346180,17580,17580,17580,17580,0
20240415,155200,1568346180,17580,17580,17580,17580,0
20240415,155100,1568346180,17580,17580,17580,17580,0
20240415,155000,1568346180,17580,17580,17580,17580,0
20240415,154900,1568346180,17580,17580,17580,17580,0
20240415,154800,1568346180,17580,17580,17580,17580,0
20240415,154700,1568346180,17580,17580,17580,17580,0
20240415,154600,1568346180,17580,17580,17580,17580,0
20240415,154500,1568346180,17580,17580,17580,17580,0
20240415,154400,1568346180,17580,17580,17580,17580,0
20240415,154300,1568346180,17580,17580,17580,17580,0
20240415,154200,1568346180,17580,17580,17580,17580,0
20240415,154100,1568346180,17580,17580,17580,17580,0
20240415,154000,1568346180,17580,17580,17580,17580,0
20240415,153900,1568346180,17580,17580,17580,17580,0
20240415,153800,1568346180,17580,17580,17580,17580,0
20240415,153700,1568346180,17580,17580,17580,17580,0
20240415,153600,1568346180,17580,17580,17580,17580,0
20240415,153500,1568346180,17580,17580,17580,17580,0
20240415,153400,1568346180,17580,17580,17580,17580,3090
20240415,153300,1568346180,17580,17580,17580,17580,0
20240415,153200,1568346180,17580,17580,17580,17580,0
20240415,153100,1568346180,17580,17580,17580,17580,0
20240415,153000,1568346180,17580,17580,17580,17580,3090
20240415,152900,1514023980,17580,17580,17580,17580,0
20240415,152800,1514023980,17580,17580,17580,17580,0
20240415,152700,1514023980,17580,17580,17580,17580,0
20240415,152600,1514023980,17580,17580,17580,17580,0
20240415,152500,1514023980,17580,17580,17580,17580,0
20240415,152400,1514023980,17580,17580,17580,17580,0
20240415,152300,1514023980,17580,17580,17580,17580,0
20240415,152200,1514023980,17580,17580,17580,17580,0
20240415,152100,1514023980,17580,17580,17580,17580,0
20240415,152000,1514023980,17580,17580,17580,17580,0
20240415,151900,1514023980,17580,17570,17580,17520,53
20240415,151800,1513094660,17590,17600,17600,17590,77
20240415,151700,1511739550,17560,17560,17570,17530,800
20240415,151600,1497708860,17560,17540,17560,17540,67
20240415,151500,1496533580,17540,17540,17560,17540,206
20240415,151400,1492918590,17540,17540,17540,17540,6
20240415,151300,1492813350,17540,17530,17540,17530,347
20240415,151200,1486730220,17530,17540,17540,17530,404
20240415,151100,1479645600,17530,17530,17530,17530,181
20240415,151000,1476472670,17530,17520,17530,17520,33
20240415,150900,1475894440,17530,17530,17530,17530,40
20240415,150800,1475193240,17530,17520,17530,17520,342
20240415,150700,1469199180,17520,17520,17530,17520,46
20240415,150600,1468393240,17520,17520,17530,17520,359
20240415,150500,1462103440,17520,17520,17520,17520,154
20240415,150400,1459405360,17530,17520,17530,17520,50
20240415,150300,1458529320,17520,17530,17530,17520,21
20240415,150200,1458161360,17530,17530,17530,17520,269
20240415,150100,1453448380,17530,17520,17530,17520,341
20240415,150000,1447470700,17530,17530,17530,17520,36
20240415,145900,1446839940,17520,17520,17530,17510,148
20240415,145800,1444247800,17520,17530,17530,17520,323
20240415,145700,1438588830,17520,17540,17540,17520,1382
20240415,145600,1414370430,17540,17540,17540,17540,7
20240415,145500,1414247650,17540,17530,17540,17530,59
20240415,145400,1413213370,17530,17530,17530,17520,7
20240415,145300,1413090670,17530,17530,17530,17530,488
20240415,145200,1404536030,17540,17540,17540,17540,5
20240415,145100,1404448330,17530,17550,17550,17530,261
20240415,145000,1399872370,17530,17550,17550,17530,109
20240415,144900,1397961560,17550,17530,17550,17530,23
20240415,144800,1397557990,17530,17550,17550,17530,6
20240415,144700,1397452770,17520,17530,17550,17520,19
20240415,144600,1397119790,17530,17530,17530,17530,100
20240415,144500,1395366790,17510,17530,17530,17510,847
20240415,144400,1380534520,17530,17550,17550,17520,253
20240415,144300,1376099890,17550,17540,17550,17530,415
20240415,144200,1368820460,17530,17530,17530,17530,131
20240415,144100,1366524030,17520,17530,17530,17520,776
20240415,144000,1352926650,17530,17520,17530,17520,6
20240415,143900,1352821500,17540,17520,17540,17510,534
20240415,143800,1343470940,17520,17530,17540,17520,2312
20240415,143700,1302961040,17530,17530,17530,17520,85
20240415,143600,1301471600,17530,17520,17530,17520,212
20240415,143500,1297757240,17530,17530,17530,17530,119
20240415,143400,1295671170,17530,17540,17540,17520,224
20240415,143300,1291746540,17540,17540,17540,17520,674
20240415,143200,1279930970,17550,17590,17590,17530,7041
20240415,143100,1156135890,17590,17610,17620,17590,6918
20240415,143000,1034381250,17620,17620,17620,17620,10
20240415,142900,1034205050,17620,17620,17630,17610,469
20240415,142800,1025941660,17620,17610,17620,17610,325
20240415,142700,1020218390,17620,17630,17630,17620,302
20240415,142600,1014897140,17620,17630,17630,17620,205
20240415,142500,1011285020,17630,17630,17630,17630,1
20240415,142400,1011267390,17630,17630,17630,17630,2
20240415,142300,1011232130,17630,17640,17640,17620,342
20240415,142200,1005205650,17620,17630,17630,17620,614
20240415,142100,994386230,17630,17650,17650,17630,98
20240415,142000,992658450,17650,17630,17650,17630,423
20240415,141900,985200860,17630,17630,17630,17630,5
20240415,141800,985112710,17630,17630,17630,17630,52
20240415,141700,984195950,17630,17630,17630,17630,19
20240415,141600,983860980,17630,17650,17650,17630,2994
20240415,141500,931054990,17650,17650,17650,17650,2
20240415,141400,931019690,17650,17650,17650,17650,6
20240415,141300,930913790,17650,17650,17650,17650,1
20240415,141200,930896140,17650,17660,17660,17650,10
20240415,141100,930719620,17660,17660,17660,17660,6
20240415,141000,930613660,17660,17660,17660,17660,2
20240415,140900,930578340,17660,17640,17660,17640,44
20240415,140800,929801900,17640,17640,17640,17640,9
20240415,140700,929643140,17650,17650,17650,17650,110
20240415,140600,927701640,17640,17640,17640,17640,19
20240415,140500,927366480,17650,17650,17650,17650,62
20240415,140400,926272180,17650,17650,17650,17650,20
20240415,140300,925919180,17650,17650,17650,17650,2
20240415,140200,925883880,17650,17650,17650,17650,94
20240415,140100,924224780,17650,17650,17650,17650,83
20240415,140000,922759830,17650,17650,17650,17650,227
20240415,135900,918753280,17650,17650,17650,17650,4
20240415,135800,918682680,17650,17660,17660,17650,28
20240415,135700,918188310,17650,17650,17650,17650,304
20240415,135600,912822710,17650,17650,17650,17650,119
20240415,135500,910722360,17650,17650,17660,17650,237
20240415,135400,906539180,17650,17650,17650,17650,115
20240415,135300,904509430,17650,17650,17650,17650,15
20240415,135200,904244680,17650,17650,17660,17650,152
20240415,135100,901561750,17650,17650,17650,17650,77
20240415,135000,900202700,17650,17660,17660,17650,35
20240415,134900,899584820,17650,17660,17660,17650,59
20240415,134800,898543040,17650,17650,17650,17650,15
20240415,134700,898278290,17650,17650,17660,17650,33
20240415,134600,897695710,17650,17650,17650,17650,19
20240415,134500,897360360,17650,17650,17650,17650,44
20240415,134400,896583760,17660,17660,17660,17660,14
20240415,134300,896336520,17660,17650,17660,17650,93
20240415,134200,894694570,17660,17660,17660,17660,23
20240415,134100,894288390,17660,17650,17660,17650,233
20240415,134000,890175910,17650,17650,17650,17650,33
20240415,133900,889593460,17650,17650,17650,17650,229
20240415,133800,885551610,17650,17650,17650,17650,16
20240415,133700,885269210,17650,17660,17660,17650,27
20240415,133600,884792640,17660,17660,17660,17650,34
20240415,133500,884192360,17650,17650,17650,17650,9
20240415,133400,884033510,17650,17650,17650,17650,13
20240415,133300,883804060,17650,17650,17650,17650,84
20240415,133200,882321460,17650,17650,17650,17650,1
20240415,133100,882303810,17650,17660,17660,17650,77
20240415,133000,880944490,17660,17650,17660,17650,23
20240415,132900,880538440,17650,17650,17650,17650,38
20240415,132800,879867740,17650,17650,17660,17650,64
20240415,132700,878738010,17650,17650,17650,17650,9
20240415,132600,878579160,17650,17650,17650,17650,165
20240415,132500,875666910,17650,17650,17650,17640,30
20240415,132400,875137480,17650,17650,17650,17650,0
20240415,132300,875137480,17650,17650,17650,17650,14
20240415,132200,874890380,17650,17650,17650,17650,0
20240415,132100,874890380,17650,17650,17650,17650,0
20240415,132000,874890380,17650,17650,17650,17650,19
20240415,131900,874555030,17650,17650,17650,17650,0
20240415,131800,874555030,17650,17650,17650,17650,4
20240415,131700,874484430,17650,17660,17660,17650,82
20240415,131600,873036910,17660,17650,17660,17650,669
20240415,131500,861228860,17650,17650,17650,17650,489
20240415,131400,852598010,17640,17650,17650,17640,83
20240415,131300,851133880,17660,17660,17660,17660,1
20240415,131200,851116220,17660,17660,17660,17660,14
20240415,131100,850868980,17640,17650,17650,17640,60
20240415,131000,849810180,17650,17650,17650,17650,152
20240415,130900,847127380,17650,17650,17650,17650,32
20240415,130800,846562580,17660,17660,17660,17660,50
20240415,130700,845679580,17650,17650,17650,17650,69
20240415,130600,844461730,17650,17650,17650,17650,0
20240415,130500,844461730,17650,17650,17660,17650,59
20240415,130400,843420250,17660,17660,17660,17660,13
20240415,130300,843190670,17650,17650,17650,17650,140
20240415,130200,840719670,17650,17640,17650,17640,217
20240415,130100,836889670,17660,17640,17660,17640,20
20240415,130000,836536590,17660,17660,17660,17660,20
20240415,125900,836183390,17640,17640,17660,17640,21
20240415,125800,835812690,17640,17640,17640,17640,0
20240415,125700,835812690,17640,17640,17640,17640,7
20240415,125600,835689210,17660,17660,17660,17660,13
20240415,125500,835459630,17640,17660,17660,17640,2
20240415,125400,835424330,17660,17660,17660,17660,0
20240415,125300,835424330,17660,17660,17660,17660,13
20240415,125200,835194750,17660,17660,17660,17660,2
20240415,125100,835159430,17660,17660,17660,17660,14
20240415,125000,834912190,17650,17660,17660,17650,49
20240415,124900,834047260,17660,17660,17660,17660,66
20240415,124800,832881700,17660,17660,17670,17660,120
20240415,124700,830762440,17660,17660,17660,17660,34
20240415,124600,830162000,17660,17660,17660,17660,10
20240415,124500,829985400,17660,17650,17660,17650,20
20240415,124400,829632270,17660,17660,17660,17660,4
20240415,124300,829561630,17660,17660,17660,17660,35
20240415,124200,828943530,17650,17650,17650,17650,24
20240415,124100,828519930,17660,17660,17660,17660,3
20240415,124000,828466950,17670,17660,17670,17660,108
20240415,123900,826559540,17660,17660,17660,17660,12
20240415,123800,826347620,17660,17650,17660,17650,203
20240415,123700,822763920,17650,17640,17650,17640,18
20240415,123600,822446270,17640,17650,17650,17640,53
20240415,123500,821511330,17650,17650,17650,17650,17
20240415,123400,821211280,17660,17660,17660,17660,0
20240415,123300,821211280,17660,17660,17660,17660,0
20240415,123200,821211280,17660,17660,17660,17660,14
20240415,123100,820964040,17660,17660,17660,17660,10
20240415,123000,820787440,17670,17670,17670,17670,0
20240415,122900,820787440,17670,17650,17670,17650,77
20240415,122800,819428130,17630,17650,17650,17630,101
20240415,122700,817647480,17640,17660,17660,17640,69
20240415,122600,816429830,17650,17650,17650,17650,0
20240415,122500,816429830,17650,17650,17650,17650,79
20240415,122400,815035480,17650,17640,17650,17640,53
20240415,122300,814100410,17650,17650,17650,17650,0
20240415,122200,814100410,17650,17650,17650,17650,13
20240415,122100,813870960,17640,17640,17640,17640,51
20240415,122000,812971320,17640,17630,17640,17630,63
20240415,121900,811860040,17640,17650,17650,17640,41
20240415,121800,811136620,17650,17650,17650,17650,0
20240415,121700,811136620,17650,17650,17650,17650,0
20240415,121600,811136620,17650,17650,17650,17650,37
20240415,121500,810483570,17630,17630,17630,17630,0
20240415,121400,810483570,17630,17630,17630,17630,60
20240415,121300,809425770,17630,17630,17630,17630,13
20240415,121200,809196580,17620,17620,17620,17620,183
20240415,121100,805972120,17620,17620,17620,17620,72
20240415,121000,804703480,17620,17620,17620,17620,390
20240415,120900,797831680,17620,17620,17620,17620,28
20240415,120800,797338320,17630,17630,17630,17630,13
20240415,120700,797109130,17630,17630,17630,17630,30
20240415,120600,796580230,17630,17630,17630,17630,0
20240415,120500,796580230,17630,17630,17630,17630,99
20240415,120400,794834860,17650,17650,17650,17650,5
20240415,120300,794746610,17650,17670,17670,17650,193
20240415,120200,791339900,17650,17650,17650,17650,0
20240415,120100,791339900,17650,17650,17650,17650,0
20240415,120000,791339900,17650,17670,17670,17650,150
20240415,115900,788691540,17670,17640,17670,17640,66
20240415,115800,787526080,17640,17650,17660,17640,134
20240415,115700,785160920,17650,17650,17650,17650,18
20240415,115600,784843220,17630,17630,17630,17630,0
20240415,115500,784843220,17630,17640,17640,17630,132
20240415,115400,782515840,17640,17640,17640,17640,4
20240415,115300,782445280,17640,17640,17640,17640,32
20240415,115200,781880800,17640,17650,17650,17640,48
20240415,115100,781033800,17650,17640,17650,17640,374
20240415,115000,774436310,17640,17640,17640,17630,15
20240415,114900,774171820,17640,17630,17640,17630,108
20240415,114800,772267640,17630,17640,17640,17630,73
20240415,114700,770980480,17640,17640,17640,17640,14
20240415,114600,770733520,17640,17650,17650,17640,32
20240415,114500,770169020,17660,17660,17660,17660,0
20240415,114400,770169020,17660,17630,17660,17630,26
20240415,114300,769710250,17630,17630,17630,17630,4
20240415,114200,769639730,17660,17660,17660,17660,13
20240415,114100,769410150,17660,17660,17660,17660,43
20240415,114000,768650770,17620,17670,17670,17620,267
20240415,113900,763942440,17660,17660,17660,17660,45
20240415,113800,763147740,17640,17630,17640,17630,250
20240415,113700,758740160,17630,17630,17630,17630,0
20240415,113600,758740160,17630,17620,17630,17620,19
20240415,113500,758405250,17630,17630,17630,17630,0
20240415,113400,758405250,17630,17620,17630,17620,8
20240415,113300,758264220,17630,17620,17630,17620,60
20240415,113200,757206890,17660,17660,17660,17660,0
20240415,113100,757206890,17660,17660,17660,17660,21
20240415,113000,756836030,17620,17620,17620,17620,11
20240415,112900,756642210,17650,17650,17650,17610,2232
20240415,112800,717305530,17660,17660,17660,17660,14
20240415,112700,717058290,17650,17660,17660,17650,275
20240415,112600,712204490,17660,17660,17660,17660,0
20240415,112500,712204490,17660,17650,17660,17650,261
20240415,112400,707597710,17650,17650,17650,17650,5
20240415,112300,707509460,17650,17660,17660,17650,83
20240415,112200,706044380,17670,17670,17670,17670,0
20240415,112100,706044380,17670,17670,17670,17660,17
20240415,112000,705744090,17670,17670,17670,17660,133
20240415,111900,703395060,17670,17670,17670,17670,52
20240415,111800,702476220,17670,17670,17670,17670,0
20240415,111700,702476220,17670,17680,17680,17670,152
20240415,111600,699790230,17680,17680,17680,17680,1
20240415,111500,699772550,17680,17680,17680,17680,18
20240415,111400,699454310,17670,17670,17670,17670,6
20240415,111300,699348290,17670,17680,17680,17670,67
20240415,111200,698164390,17680,17700,17700,17680,15
20240415,111100,697898930,17700,17700,17700,17700,23
20240415,111000,697491830,17680,17690,17690,17680,441
20240415,110900,689691990,17700,17700,17700,17700,13
20240415,110800,689461890,17690,17700,17700,17690,23
20240415,110700,689054860,17700,17700,17700,17700,16
20240415,110600,688771660,17690,17690,17690,17690,7
20240415,110500,688647830,17700,17700,17700,17700,0
20240415,110400,688647830,17700,17700,17700,17700,14
20240415,110300,688400030,17700,17700,17700,17700,33
20240415,110200,687815930,17700,17700,17700,17700,3
20240415,110100,687762830,17700,17700,17700,17700,13
20240415,110000,687532730,17690,17700,17700,17690,39
20240415,105900,686842500,17700,17690,17700,17690,15
20240415,105800,686577020,17690,17690,17690,17690,17
20240415,105700,686276290,17700,17690,17700,17690,12
20240415,105600,686064000,17690,17660,17690,17660,156
20240415,105500,683307290,17660,17660,17660,17660,73
20240415,105400,682018110,17660,17660,17660,17660,21
20240415,105300,681647250,17670,17660,17670,17660,94
20240415,105200,679987080,17650,17660,17660,17650,26
20240415,105100,679528170,17660,17650,17660,17650,16
20240415,105000,679245640,17660,17640,17660,17640,421
20240415,104900,671812310,17640,17640,17640,17640,52
20240415,104800,670895030,17640,17640,17640,17640,23
20240415,104700,670489310,17640,17640,17640,17640,2
20240415,104600,670454030,17640,17640,17640,17640,111
20240415,104500,668495990,17640,17640,17640,17640,23
20240415,104400,668090270,17630,17630,17640,17630,414
20240415,104300,660790330,17640,17650,17650,17640,57
20240415,104200,659784800,17650,17650,17650,17650,2
20240415,104100,659749500,17650,17650,17650,17650,4
20240415,104000,659678900,17650,17650,17650,17650,78
20240415,103900,658302200,17650,17650,17650,17650,2
20240415,103800,658266900,17650,17640,17650,17640,74
20240415,103700,656961020,17640,17630,17660,17630,255
20240415,103600,652463830,17640,17640,17640,17640,5
20240415,103500,652375630,17640,17640,17640,17630,251
20240415,103400,647948050,17630,17630,17630,17630,141
20240415,103300,645462220,17630,17630,17630,17610,443
20240415,103200,637657080,17630,17630,17630,17620,27
20240415,103100,637181080,17630,17630,17630,17630,4
20240415,103000,637110560,17630,17630,17630,17620,32
20240415,102900,636546600,17630,17630,17630,17630,55
20240415,102800,635576950,17640,17660,17660,17630,4830
20240415,102700,550333960,17660,17670,17670,17660,26
20240415,102600,549874660,17670,17670,17670,17670,1
20240415,102500,549856990,17660,17660,17660,17660,265
20240415,102400,545177090,17660,17660,17660,17650,532
20240415,102300,535786370,17650,17660,17660,17650,201
20240415,102200,532238710,17660,17650,17660,17650,24
20240415,102100,531815070,17660,17660,17660,17650,424
20240415,102000,524329230,17660,17660,17660,17660,70
20240415,101900,523093030,17660,17670,17670,17660,116
20240415,101800,521044340,17660,17660,17660,17660,0
20240415,101700,521044340,17660,17660,17660,17660,189
20240415,101600,517706600,17660,17650,17660,17650,30
20240415,101500,517176810,17660,17670,17670,17650,650
20240415,101400,505701520,17660,17670,17670,17660,611
20240415,101300,494911220,17670,17680,17680,17660,668
20240415,101200,483114110,17680,17690,17690,17670,383
20240415,101100,476343640,17680,17720,17720,17680,3639
20240415,101000,411906410,17720,17720,17720,17720,2
20240415,100900,411870970,17720,17720,17720,17720,8
20240415,100800,411729210,17720,17710,17720,17710,74
20240415,100700,410418430,17720,17710,17720,17710,4
20240415,100600,410347570,17710,17710,17710,17710,200
20240415,100500,406805570,17720,17720,17720,17720,143
20240415,100400,404271610,17720,17720,17720,17720,10
20240415,100300,404094410,17720,17720,17720,17710,269
20240415,100200,399329530,17720,17710,17720,17710,185
20240415,100100,396052720,17720,17720,17720,17720,1
20240415,100000,396035000,17720,17720,17720,17710,25
20240415,095900,395592050,17720,17730,17730,17720,4
20240415,095800,395521150,17710,17730,17730,17710,122
20240415,095700,393360290,17730,17730,17730,17710,517
20240415,095600,384195430,17730,17730,17730,17730,6
20240415,095500,384089050,17730,17720,17730,17710,915
20240415,095400,367884030,17720,17720,17730,17720,43
20240415,095300,367121810,17720,17720,17720,17720,124
20240415,095200,364924530,17720,17720,17720,17720,26
20240415,095100,364463810,17720,17720,17730,17720,201
20240415,095000,360902080,17720,17720,17720,17720,518
20240415,094900,351723120,17730,17730,17730,17730,23
20240415,094800,351315330,17720,17720,17720,17720,200
20240415,094700,347771330,17720,17720,17720,17710,66
20240415,094600,346601960,17720,17720,17720,17720,49
20240415,094500,345733680,17720,17720,17720,17720,227
20240415,094400,341711240,17720,17720,17720,17720,33
20240415,094300,341126480,17720,17720,17720,17720,14
20240415,094200,340878400,17720,17720,17730,17720,37
20240415,094100,340222740,17720,17720,17720,17720,32
20240415,094000,339655700,17720,17720,17720,17720,308
20240415,093900,334197940,17720,17710,17720,17710,110
20240415,093800,332249210,17720,17720,17720,17710,105
20240415,093700,330388910,17720,17720,17720,17720,292
20240415,093600,325214670,17730,17720,17730,17720,19
20240415,093500,324877860,17720,17730,17730,17720,83
20240415,093400,323406990,17730,17730,17730,17720,10
20240415,093300,323229740,17730,17720,17730,17720,19
20240415,093200,322892920,17720,17720,17720,17720,0
20240415,093100,322892920,17720,17720,17720,17720,151
20240415,093000,320217200,17720,17730,17730,17720,528
20240415,092900,310860110,17730,17720,17740,17720,224
20240415,092800,306889130,17740,17740,17740,17720,1012
20240415,092700,288946990,17740,17740,17740,17730,178
20240415,092600,285789770,17740,17740,17740,17740,56
20240415,092500,284796330,17730,17740,17740,17730,193
20240415,092400,281373310,17740,17750,17750,17740,168
20240415,092300,278392970,17740,17740,17750,17740,70
20240415,092200,277151060,17740,17740,17740,17740,392
20240415,092100,270196980,17740,17740,17750,17740,367
20240415,092000,263686390,17740,17740,17740,17740,157
20240415,091900,260901210,17740,17740,17740,17740,30
20240415,091800,260369010,17740,17740,17740,17740,250
20240415,091700,255934010,17730,17730,17730,17730,1
20240415,091600,255916280,17730,17730,17740,17730,67
20240415,091500,254728280,17760,17740,17760,17730,321
20240415,091400,249031840,17740,17750,17750,17740,469
20240415,091300,240708450,17740,17730,17740,17730,283
20240415,091200,235688110,17740,17740,17740,17740,22
20240415,091100,235297830,17730,17750,17750,17730,716
20240415,091000,222594230,17750,17780,17780,17740,440
20240415,090900,214783310,17770,17780,17790,17770,1750
20240415,090800,183668270,17790,17790,17800,17790,275
20240415,090700,178775210,17800,17800,17800,17790,137
20240415,090600,176336650,17800,17830,17830,17800,110
20240415,090500,174377740,17830,17830,17840,17820,324
20240415,090400,168600970,17830,17840,17840,17830,192
20240415,090300,165176030,17850,17870,17870,17800,7074
20240415,090200,38963630,17870,17910,17930,17870,52
20240415,090100,38032930,17910,17980,18000,17910,25
20240415,090000,37584130,17970,17850,17970,17850,2076