KissMeData/036560/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,191100,772489820,11590,11590,11590,11590,262
20240415,191000,772489820,11590,11590,11590,11590,0
20240415,190900,772489820,11590,11590,11590,11590,0
20240415,190800,772489820,11590,11590,11590,11590,0
20240415,190700,772489820,11590,11590,11590,11590,0
20240415,190600,772489820,11590,11590,11590,11590,0
20240415,190500,772489820,11590,11590,11590,11590,0
20240415,190400,772489820,11590,11590,11590,11590,0
20240415,190300,772489820,11590,11590,11590,11590,0
20240415,190200,772489820,11590,11590,11590,11590,0
20240415,190100,772489820,11590,11590,11590,11590,0
20240415,190000,772489820,11590,11590,11590,11590,0
20240415,185900,772489820,11590,11590,11590,11590,0
20240415,185800,772489820,11590,11590,11590,11590,0
20240415,185700,772489820,11590,11590,11590,11590,0
20240415,185600,772489820,11590,11590,11590,11590,0
20240415,185500,772489820,11590,11590,11590,11590,0
20240415,185400,772489820,11590,11590,11590,11590,0
20240415,185300,772489820,11590,11590,11590,11590,0
20240415,185200,772489820,11590,11590,11590,11590,0
20240415,185100,772489820,11590,11590,11590,11590,0
20240415,185000,772489820,11590,11590,11590,11590,0
20240415,184900,772489820,11590,11590,11590,11590,0
20240415,184800,772489820,11590,11590,11590,11590,0
20240415,184700,772489820,11590,11590,11590,11590,0
20240415,184600,772489820,11590,11590,11590,11590,0
20240415,184500,772489820,11590,11590,11590,11590,0
20240415,184400,772489820,11590,11590,11590,11590,0
20240415,184300,772489820,11590,11590,11590,11590,0
20240415,184200,772489820,11590,11590,11590,11590,0
20240415,184100,772489820,11590,11590,11590,11590,262
20240415,184000,772489820,11590,11590,11590,11590,0
20240415,183900,772489820,11590,11590,11590,11590,0
20240415,183800,772489820,11590,11590,11590,11590,0
20240415,183700,772489820,11590,11590,11590,11590,0
20240415,183600,772489820,11590,11590,11590,11590,0
20240415,183500,772489820,11590,11590,11590,11590,0
20240415,183400,772489820,11590,11590,11590,11590,0
20240415,183300,772489820,11590,11590,11590,11590,0
20240415,183200,772489820,11590,11590,11590,11590,0
20240415,183100,772489820,11590,11590,11590,11590,0
20240415,183000,772489820,11590,11590,11590,11590,0
20240415,182900,772489820,11590,11590,11590,11590,0
20240415,182800,772489820,11590,11590,11590,11590,0
20240415,182700,772489820,11590,11590,11590,11590,0
20240415,182600,772489820,11590,11590,11590,11590,0
20240415,182500,772489820,11590,11590,11590,11590,0
20240415,182400,772489820,11590,11590,11590,11590,0
20240415,182300,772489820,11590,11590,11590,11590,0
20240415,182200,772489820,11590,11590,11590,11590,0
20240415,182100,772489820,11590,11590,11590,11590,0
20240415,182000,772489820,11590,11590,11590,11590,0
20240415,181900,772489820,11590,11590,11590,11590,0
20240415,181800,772489820,11590,11590,11590,11590,0
20240415,181700,772489820,11590,11590,11590,11590,0
20240415,181600,772489820,11590,11590,11590,11590,0
20240415,181500,772489820,11590,11590,11590,11590,0
20240415,181400,772489820,11590,11590,11590,11590,0
20240415,181300,772489820,11590,11590,11590,11590,0
20240415,181200,772489820,11590,11590,11590,11590,0
20240415,181100,772489820,11590,11590,11590,11590,262
20240415,181000,772489820,11590,11590,11590,11590,0
20240415,180900,772489820,11590,11590,11590,11590,0
20240415,180800,772489820,11590,11590,11590,11590,0
20240415,180700,772489820,11590,11590,11590,11590,0
20240415,180600,772489820,11590,11590,11590,11590,0
20240415,180500,772489820,11590,11590,11590,11590,0
20240415,180400,772489820,11590,11590,11590,11590,0
20240415,180300,772489820,11590,11590,11590,11590,0
20240415,180200,772489820,11590,11590,11590,11590,0
20240415,180100,772489820,11590,11590,11590,11590,0
20240415,180000,772489820,11590,11590,11590,11590,0
20240415,175900,772489820,11590,11590,11590,11590,0
20240415,175800,772489820,11590,11590,11590,11590,0
20240415,175700,772489820,11590,11590,11590,11590,0
20240415,175600,772489820,11590,11590,11590,11590,0
20240415,175500,772489820,11590,11590,11590,11590,0
20240415,175400,772489820,11590,11590,11590,11590,0
20240415,175300,772489820,11590,11590,11590,11590,0
20240415,175200,772489820,11590,11590,11590,11590,0
20240415,175100,772489820,11590,11590,11590,11590,0
20240415,175000,772489820,11590,11590,11590,11590,0
20240415,174900,772489820,11590,11590,11590,11590,0
20240415,174800,772489820,11590,11590,11590,11590,0
20240415,174700,772489820,11590,11590,11590,11590,0
20240415,174600,772489820,11590,11590,11590,11590,0
20240415,174500,772489820,11590,11590,11590,11590,0
20240415,174400,772489820,11590,11590,11590,11590,0
20240415,174300,772489820,11590,11590,11590,11590,0
20240415,174200,772489820,11590,11590,11590,11590,0
20240415,174100,772489820,11590,11590,11590,11590,262
20240415,174000,772489820,11590,11590,11590,11590,0
20240415,173900,772489820,11590,11590,11590,11590,0
20240415,173800,772489820,11590,11590,11590,11590,0
20240415,173700,772489820,11590,11590,11590,11590,0
20240415,173600,772489820,11590,11590,11590,11590,0
20240415,173500,772489820,11590,11590,11590,11590,0
20240415,173400,772489820,11590,11590,11590,11590,0
20240415,173300,772489820,11590,11590,11590,11590,0
20240415,173200,772489820,11590,11590,11590,11590,0
20240415,173100,772489820,11590,11590,11590,11590,0
20240415,173000,772489820,11590,11590,11590,11590,0
20240415,172900,772489820,11590,11590,11590,11590,0
20240415,172800,772489820,11590,11590,11590,11590,0
20240415,172700,772489820,11590,11590,11590,11590,0
20240415,172600,772489820,11590,11590,11590,11590,0
20240415,172500,772489820,11590,11590,11590,11590,0
20240415,172400,772489820,11590,11590,11590,11590,0
20240415,172300,772489820,11590,11590,11590,11590,0
20240415,172200,772489820,11590,11590,11590,11590,0
20240415,172100,772489820,11590,11590,11590,11590,0
20240415,172000,772489820,11590,11590,11590,11590,0
20240415,171900,772489820,11590,11590,11590,11590,0
20240415,171800,772489820,11590,11590,11590,11590,0
20240415,171700,772489820,11590,11590,11590,11590,0
20240415,171600,772489820,11590,11590,11590,11590,0
20240415,171500,772489820,11590,11590,11590,11590,0
20240415,171400,772489820,11590,11590,11590,11590,0
20240415,171300,772489820,11590,11590,11590,11590,0
20240415,171200,772489820,11590,11590,11590,11590,0
20240415,171100,772489820,11590,11590,11590,11590,262
20240415,171000,772489820,11590,11590,11590,11590,0
20240415,170900,772489820,11590,11590,11590,11590,0
20240415,170800,772489820,11590,11590,11590,11590,0
20240415,170700,772489820,11590,11590,11590,11590,0
20240415,170600,772489820,11590,11590,11590,11590,0
20240415,170500,772489820,11590,11590,11590,11590,0
20240415,170400,772489820,11590,11590,11590,11590,0
20240415,170300,772489820,11590,11590,11590,11590,0
20240415,170200,772489820,11590,11590,11590,11590,0
20240415,170100,772489820,11590,11590,11590,11590,0
20240415,170000,772489820,11590,11590,11590,11590,0
20240415,165900,772489820,11590,11590,11590,11590,0
20240415,165800,772489820,11590,11590,11590,11590,0
20240415,165700,772489820,11590,11590,11590,11590,0
20240415,165600,772489820,11590,11590,11590,11590,0
20240415,165500,772489820,11590,11590,11590,11590,0
20240415,165400,772489820,11590,11590,11590,11590,0
20240415,165300,772489820,11590,11590,11590,11590,0
20240415,165200,772489820,11590,11590,11590,11590,0
20240415,165100,772489820,11590,11590,11590,11590,0
20240415,165000,772489820,11590,11590,11590,11590,0
20240415,164900,772489820,11590,11590,11590,11590,0
20240415,164800,772489820,11590,11590,11590,11590,0
20240415,164700,772489820,11590,11590,11590,11590,0
20240415,164600,772489820,11590,11590,11590,11590,0
20240415,164500,772489820,11590,11590,11590,11590,0
20240415,164400,772489820,11590,11590,11590,11590,0
20240415,164300,772489820,11590,11590,11590,11590,0
20240415,164200,772489820,11590,11590,11590,11590,0
20240415,164100,772489820,11590,11590,11590,11590,262
20240415,164000,772489820,11590,11590,11590,11590,0
20240415,163900,772489820,11590,11590,11590,11590,0
20240415,163800,772489820,11590,11590,11590,11590,0
20240415,163700,772489820,11590,11590,11590,11590,0
20240415,163600,772489820,11590,11590,11590,11590,0
20240415,163500,772489820,11590,11590,11590,11590,0
20240415,163400,772489820,11590,11590,11590,11590,0
20240415,163300,772489820,11590,11590,11590,11590,0
20240415,163200,772489820,11590,11590,11590,11590,0
20240415,163100,772489820,11590,11590,11590,11590,0
20240415,163000,772489820,11590,11590,11590,11590,0
20240415,162900,772489820,11590,11590,11590,11590,0
20240415,162800,772489820,11590,11590,11590,11590,0
20240415,162700,772489820,11590,11590,11590,11590,0
20240415,162600,772489820,11590,11590,11590,11590,0
20240415,162500,772489820,11590,11590,11590,11590,0
20240415,162400,772489820,11590,11590,11590,11590,0
20240415,162300,772489820,11590,11590,11590,11590,0
20240415,162200,772489820,11590,11590,11590,11590,0
20240415,162100,772489820,11590,11590,11590,11590,0
20240415,162000,772489820,11590,11590,11590,11590,0
20240415,161900,772489820,11590,11590,11590,11590,0
20240415,161800,772489820,11590,11590,11590,11590,0
20240415,161700,772489820,11590,11590,11590,11590,0
20240415,161600,772489820,11590,11590,11590,11590,0
20240415,161500,772489820,11590,11590,11590,11590,0
20240415,161400,772489820,11590,11590,11590,11590,0
20240415,161300,772489820,11590,11590,11590,11590,0
20240415,161200,772489820,11590,11590,11590,11590,0
20240415,161100,772489820,11590,11590,11590,11590,262
20240415,161000,772489820,11590,11590,11590,11590,0
20240415,160900,772489820,11590,11590,11590,11590,0
20240415,160800,772489820,11590,11590,11590,11590,0
20240415,160700,772489820,11590,11590,11590,11590,0
20240415,160600,772489820,11590,11590,11590,11590,0
20240415,160500,772489820,11590,11590,11590,11590,0
20240415,160400,772489820,11590,11590,11590,11590,0
20240415,160300,772489820,11590,11590,11590,11590,0
20240415,160200,772489820,11590,11590,11590,11590,0
20240415,160100,772489820,11590,11590,11590,11590,0
20240415,160000,772489820,11590,11590,11590,11590,0
20240415,155900,772489820,11590,11590,11590,11590,0
20240415,155800,772489820,11590,11590,11590,11590,0
20240415,155700,772489820,11590,11590,11590,11590,0
20240415,155600,772489820,11590,11590,11590,11590,0
20240415,155500,772489820,11590,11590,11590,11590,0
20240415,155400,772489820,11590,11590,11590,11590,0
20240415,155300,772489820,11590,11590,11590,11590,0
20240415,155200,772489820,11590,11590,11590,11590,0
20240415,155100,772489820,11590,11590,11590,11590,0
20240415,155000,772489820,11590,11590,11590,11590,0
20240415,154900,772489820,11590,11590,11590,11590,0
20240415,154800,772489820,11590,11590,11590,11590,0
20240415,154700,772489820,11590,11590,11590,11590,0
20240415,154600,772489820,11590,11590,11590,11590,0
20240415,154500,772489820,11590,11590,11590,11590,0
20240415,154400,772489820,11590,11590,11590,11590,0
20240415,154300,772489820,11590,11590,11590,11590,0
20240415,154200,772489820,11590,11590,11590,11590,0
20240415,154100,772489820,11590,11590,11590,11590,262
20240415,154000,772489820,11590,11590,11590,11590,0
20240415,153900,772489820,11590,11590,11590,11590,0
20240415,153800,772489820,11590,11590,11590,11590,0
20240415,153700,772489820,11590,11590,11590,11590,0
20240415,153600,772489820,11590,11590,11590,11590,0
20240415,153500,772489820,11590,11590,11590,11590,0
20240415,153400,772489820,11590,11590,11590,11590,0
20240415,153300,772489820,11590,11590,11590,11590,0
20240415,153200,772489820,11590,11590,11590,11590,0
20240415,153100,772489820,11590,11590,11590,11590,0
20240415,153000,772489820,11590,11590,11590,11590,262
20240415,152900,769453240,11610,11610,11610,11610,0
20240415,152800,769453240,11610,11610,11610,11610,0
20240415,152700,769453240,11610,11610,11610,11610,0
20240415,152600,769453240,11610,11610,11610,11610,0
20240415,152500,769453240,11610,11610,11610,11610,0
20240415,152400,769453240,11610,11610,11610,11610,0
20240415,152300,769453240,11610,11610,11610,11610,0
20240415,152200,769453240,11610,11610,11610,11610,0
20240415,152100,769453240,11610,11610,11610,11610,0
20240415,152000,769453240,11610,11610,11610,11610,0
20240415,151900,769453240,11610,11530,11610,11530,101
20240415,151800,768288550,11560,11560,11560,11560,1
20240415,151700,768276990,11560,11540,11560,11540,235
20240415,151600,765565070,11530,11530,11530,11530,74
20240415,151500,764711850,11530,11550,11550,11520,359
20240415,151400,760572680,11540,11570,11570,11540,404
20240415,151300,755907970,11580,11610,11610,11580,790
20240415,151200,746758520,11620,11620,11620,11620,1
20240415,151100,746746900,11630,11630,11630,11630,10
20240415,151000,746630600,11630,11630,11630,11620,178
20240415,150900,744561310,11630,11630,11630,11630,788
20240415,150800,735396870,11630,11620,11630,11620,684
20240415,150700,727447660,11630,11630,11630,11620,111
20240415,150600,726156860,11630,11620,11630,11620,539
20240415,150500,719893100,11620,11620,11630,11620,678
20240415,150400,712012450,11620,11620,11620,11620,1097
20240415,150300,699265310,11620,11610,11620,11600,343
20240415,150200,695282440,11610,11610,11610,11610,705
20240415,150100,687097390,11610,11610,11610,11610,480
20240415,150000,681524590,11610,11610,11610,11590,555
20240415,145900,675084140,11610,11600,11610,11600,650
20240415,145800,667541470,11600,11580,11600,11580,923
20240415,145700,656844760,11580,11580,11580,11570,165
20240415,145600,654934640,11580,11570,11580,11570,269
20240415,145500,651820170,11570,11580,11580,11570,89
20240415,145400,650789760,11580,11570,11590,11570,144
20240415,145300,649122290,11570,11570,11580,11570,153
20240415,145200,647351570,11570,11560,11570,11560,89
20240415,145100,646322390,11570,11570,11570,11570,168
20240415,145000,644378630,11580,11580,11580,11570,132
20240415,144900,642850370,11590,11580,11590,11580,157
20240415,144800,641031530,11590,11590,11590,11580,101
20240415,144700,639861520,11580,11590,11590,11570,141
20240415,144600,638228990,11580,11570,11580,11570,150
20240415,144500,636492910,11560,11560,11570,11550,101
20240415,144400,635325150,11570,11570,11570,11560,140
20240415,144300,633705860,11560,11570,11570,11560,96
20240415,144200,632595840,11570,11570,11570,11560,146
20240415,144100,630907620,11570,11570,11580,11570,95
20240415,144000,629808220,11570,11580,11580,11570,154
20240415,143900,628026180,11570,11580,11580,11570,140
20240415,143800,626405630,11570,11580,11580,11570,149
20240415,143700,624680800,11580,11560,11580,11560,124
20240415,143600,623246000,11560,11570,11570,11560,106
20240415,143500,622019970,11570,11560,11580,11560,147
20240415,143400,620319120,11560,11560,11570,11560,88
20240415,143300,619301600,11560,11560,11570,11560,154
20240415,143200,617520650,11560,11570,11570,11560,110
20240415,143100,616248470,11560,11550,11560,11550,115
20240415,143000,614919420,11550,11550,11550,11540,183
20240415,142900,612806270,11550,11550,11560,11530,107
20240415,142800,611570560,11560,11570,11570,11560,167
20240415,142700,609638570,11570,11570,11580,11570,117
20240415,142600,608284430,11580,11560,11580,11560,140
20240415,142500,606664570,11570,11570,11570,11570,105
20240415,142400,605449720,11560,11550,11560,11550,145
20240415,142300,603774270,11560,11550,11560,11550,143
20240415,142200,602122230,11540,11540,11550,11540,130
20240415,142100,600621820,11540,11550,11550,11540,57
20240415,142000,599963870,11550,11550,11550,11550,60
20240415,141900,599270870,11550,11510,11550,11500,205
20240415,141800,596910360,11510,11520,11520,11510,81
20240415,141700,595977670,11520,11510,11520,11500,367
20240415,141600,591752620,11510,11510,11520,11510,209
20240415,141500,589346940,11520,11530,11530,11520,62
20240415,141400,588632100,11530,11530,11530,11530,2
20240415,141300,588609040,11530,11540,11540,11530,14
20240415,141200,588447610,11500,11520,11520,11500,65
20240415,141100,587700000,11540,11540,11540,11540,0
20240415,141000,587700000,11540,11550,11550,11540,8
20240415,140900,587607640,11560,11560,11560,11560,10
20240415,140800,587492040,11560,11560,11560,11560,2
20240415,140700,587468920,11550,11550,11550,11550,0
20240415,140600,587468920,11550,11560,11560,11550,14
20240415,140500,587307160,11560,11560,11560,11560,1
20240415,140400,587295600,11530,11530,11530,11530,4
20240415,140300,587249480,11560,11520,11560,11510,291
20240415,140200,583887080,11560,11510,11560,11510,34
20240415,140100,583495690,11520,11550,11550,11520,7
20240415,140000,583414920,11560,11560,11560,11560,4
20240415,135900,583368680,11550,11520,11550,11510,43
20240415,135800,582873280,11510,11510,11510,11510,0
20240415,135700,582873280,11510,11520,11520,11510,37
20240415,135600,582447360,11510,11530,11530,11510,32
20240415,135500,582078900,11510,11520,11520,11510,32
20240415,135400,581710560,11510,11510,11510,11510,32
20240415,135300,581342240,11560,11540,11560,11510,33
20240415,135200,580961880,11510,11510,11510,11510,32
20240415,135100,580593560,11510,11560,11560,11510,65
20240415,135000,579845340,11510,11540,11540,11510,32
20240415,134900,579476720,11510,11560,11560,11510,33
20240415,134800,579096810,11510,11510,11510,11510,32
20240415,134700,578728490,11510,11510,11510,11510,0
20240415,134600,578728490,11510,11540,11540,11510,32
20240415,134500,578359750,11510,11520,11520,11510,32
20240415,134400,577991400,11510,11520,11520,11510,32
20240415,134300,577623060,11510,11530,11530,11510,32
20240415,134200,577254580,11510,11520,11520,11510,32
20240415,134100,576886230,11510,11510,11510,11510,32
20240415,134000,576517910,11510,11530,11530,11510,32
20240415,133900,576149460,11520,11560,11560,11520,33
20240415,133800,575769040,11550,11560,11560,11550,143
20240415,133700,574117350,11550,11550,11550,11550,32
20240415,133600,573747750,11560,11550,11560,11520,232
20240415,133500,571066920,11560,11560,11560,11560,0
20240415,133400,571066920,11560,11560,11560,11560,3
20240415,133300,571032240,11560,11560,11560,11560,13
20240415,133200,570881960,11560,11560,11560,11560,0
20240415,133100,570881960,11560,11560,11560,11560,0
20240415,133000,570881960,11560,11560,11560,11560,10
20240415,132900,570766360,11570,11570,11570,11570,0
20240415,132800,570766360,11570,11570,11570,11570,0
20240415,132700,570766360,11570,11580,11580,11570,17
20240415,132600,570569620,11580,11580,11580,11580,25
20240415,132500,570280120,11590,11590,11590,11590,0
20240415,132400,570280120,11590,11590,11590,11590,7
20240415,132300,570198990,11520,11520,11520,11520,0
20240415,132200,570198990,11520,11520,11520,11520,0
20240415,132100,570198990,11520,11520,11520,11520,0
20240415,132000,570198990,11520,11520,11520,11520,0
20240415,131900,570198990,11520,11530,11530,11520,33
20240415,131800,569818770,11580,11590,11590,11580,5
20240415,131700,569760830,11590,11590,11590,11590,0
20240415,131600,569760830,11590,11590,11590,11590,11
20240415,131500,569633340,11590,11590,11590,11590,0
20240415,131400,569633340,11590,11580,11590,11580,4
20240415,131300,569586990,11590,11570,11590,11570,15
20240415,131200,569413380,11570,11570,11570,11570,0
20240415,131100,569413380,11570,11580,11580,11570,5
20240415,131000,569355500,11580,11580,11580,11580,19
20240415,130900,569135480,11600,11600,11600,11600,0
20240415,130800,569135480,11600,11600,11600,11600,0
20240415,130700,569135480,11600,11540,11600,11510,1579
20240415,130600,550849880,11510,11510,11510,11510,32
20240415,130500,550481560,11510,11520,11520,11510,40
20240415,130400,550021130,11510,11510,11510,11510,0
20240415,130300,550021130,11510,11550,11550,11510,732
20240415,130200,541593360,11550,11560,11560,11540,301
20240415,130100,538117010,11550,11550,11550,11550,0
20240415,130000,538117010,11550,11570,11570,11550,36
20240415,125900,537700510,11570,11570,11570,11570,28
20240415,125800,537376550,11570,11570,11570,11570,2
20240415,125700,537353410,11570,11570,11570,11570,44
20240415,125600,536844330,11570,11570,11570,11570,12
20240415,125500,536705490,11570,11570,11570,11570,31
20240415,125400,536346820,11550,11570,11570,11550,49
20240415,125300,535780440,11570,11570,11570,11550,109
20240415,125200,534520810,11570,11560,11570,11560,93
20240415,125100,533445600,11570,11570,11570,11570,28
20240415,125000,533121640,11560,11570,11570,11560,35
20240415,124900,532717010,11570,11560,11570,11560,64
20240415,124800,531976850,11570,11570,11570,11570,40
20240415,124700,531514050,11570,11570,11570,11570,8
20240415,124600,531421490,11570,11570,11570,11570,14
20240415,124500,531259510,11570,11570,11570,11570,46
20240415,124400,530727290,11570,11570,11570,11570,0
20240415,124300,530727290,11570,11570,11570,11570,11
20240415,124200,530600020,11570,11570,11570,11570,43
20240415,124100,530102510,11570,11570,11570,11570,12
20240415,124000,529963670,11560,11570,11570,11560,86
20240415,123900,528969280,11570,11570,11570,11570,36
20240415,123800,528552760,11570,11570,11570,11570,22
20240415,123700,528298220,11570,11570,11570,11570,9
20240415,123600,528194090,11570,11570,11570,11570,28
20240415,123500,527870130,11570,11570,11570,11570,26
20240415,123400,527569310,11550,11560,11560,11550,32
20240415,123300,527199660,11570,11570,11570,11570,49
20240415,123200,526632730,11570,11560,11570,11550,38
20240415,123100,526193630,11570,11570,11570,11570,4
20240415,123000,526147350,11550,11570,11570,11550,70
20240415,122900,525338080,11570,11570,11570,11570,19
20240415,122800,525118250,11560,11570,11570,11560,42
20240415,122700,524632690,11570,11570,11570,11570,43
20240415,122600,524135180,11570,11590,11590,11570,81
20240415,122500,523197560,11590,11590,11590,11590,22
20240415,122400,522942580,11590,11580,11590,11570,43
20240415,122300,522444690,11590,11580,11590,11580,23
20240415,122200,522178130,11590,11590,11590,11590,15
20240415,122100,522004280,11590,11590,11590,11590,3
20240415,122000,521969510,11560,11560,11560,11560,9
20240415,121900,521865470,11560,11560,11560,11560,33
20240415,121800,521483990,11560,11560,11560,11560,79
20240415,121700,520570750,11560,11580,11580,11560,141
20240415,121600,518940550,11590,11590,11590,11590,15
20240415,121500,518766700,11560,11590,11590,11560,53
20240415,121400,518153300,11580,11580,11580,11580,17
20240415,121300,517956440,11590,11590,11590,11590,3
20240415,121200,517921670,11570,11580,11590,11570,100
20240415,121100,516763480,11590,11590,11590,11590,21
20240415,121000,516520090,11590,11590,11590,11580,23
20240415,120900,516253540,11590,11580,11590,11580,31
20240415,120800,515894300,11590,11600,11600,11590,57
20240415,120700,515233380,11600,11590,11600,11590,22
20240415,120600,514978200,11600,11600,11600,11600,37
20240415,120500,514549000,11560,11600,11600,11560,34
20240415,120400,514155510,11600,11590,11600,11580,33
20240415,120300,513773160,11560,11590,11590,11560,32
20240415,120200,513402970,11600,11590,11600,11590,51
20240415,120100,512811710,11600,11590,11600,11590,30
20240415,120000,512463810,11600,11600,11600,11600,49
20240415,115900,511895410,11600,11590,11600,11590,54
20240415,115800,511269430,11600,11590,11600,11590,1412
20240415,115700,494894830,11580,11580,11580,11580,512
20240415,115600,488965870,11580,11570,11580,11570,314
20240415,115500,485332680,11560,11560,11560,11560,43
20240415,115400,484835600,11560,11560,11560,11560,35
20240415,115300,484431000,11560,11560,11560,11550,42
20240415,115200,483945800,11560,11560,11560,11560,27
20240415,115100,483633680,11570,11550,11570,11550,38
20240415,115000,483194220,11550,11570,11570,11550,33
20240415,114900,482813020,11570,11570,11570,11570,37
20240415,114800,482384930,11570,11560,11570,11550,471
20240415,114700,476944470,11570,11570,11570,11570,10
20240415,114600,476828770,11570,11570,11570,11570,26
20240415,114500,476527950,11550,11570,11570,11550,59
20240415,114400,475845690,11570,11570,11570,11570,17
20240415,114300,475649000,11570,11570,11570,11570,36
20240415,114200,475232480,11570,11560,11570,11550,39
20240415,114100,474781690,11570,11570,11570,11570,12
20240415,114000,474642850,11570,11570,11570,11570,2
20240415,113900,474619710,11570,11570,11570,11570,55
20240415,113800,473983360,11570,11570,11570,11570,2
20240415,113700,473960220,11570,11570,11570,11570,8
20240415,113600,473867660,11550,11570,11570,11550,82
20240415,113500,472919730,11570,11560,11570,11560,89
20240415,113400,471890230,11560,11560,11560,11560,21
20240415,113300,471647470,11560,11560,11560,11560,28
20240415,113200,471323790,11560,11560,11560,11550,39
20240415,113100,470873030,11560,11550,11560,11550,270
20240415,113000,467753170,11550,11550,11550,11550,19
20240415,112900,467533720,11550,11550,11550,11550,100
20240415,112800,466378720,11520,11550,11550,11520,49
20240415,112700,465813310,11540,11540,11540,11520,42
20240415,112600,465329160,11560,11560,11560,11560,7
20240415,112500,465248240,11530,11560,11560,11530,34
20240415,112400,464855830,11520,11540,11540,11520,65
20240415,112300,464106750,11540,11560,11560,11540,311
20240415,112200,460511710,11560,11560,11560,11530,9386
20240415,112100,352011370,11560,11570,11570,11560,32
20240415,112000,351641370,11560,11580,11580,11560,143
20240415,111900,349987230,11580,11570,11580,11560,367
20240415,111800,345738750,11570,11570,11580,11570,35
20240415,111700,345333780,11580,11580,11580,11580,21
20240415,111600,345090600,11580,11580,11580,11580,187
20240415,111500,342925140,11570,11580,11580,11570,578
20240415,111400,336232470,11580,11560,11580,11560,20
20240415,111300,336001000,11570,11570,11570,11570,180
20240415,111200,333918400,11570,11570,11570,11570,64
20240415,111100,333177920,11570,11570,11570,11570,0
20240415,111000,333177920,11570,11570,11570,11570,60
20240415,110900,332483720,11570,11570,11570,11570,61
20240415,110800,331777950,11570,11560,11570,11560,573
20240415,110700,325148980,11570,11570,11570,11560,1306
20240415,110600,310050840,11560,11570,11570,11560,717
20240415,110500,301762130,11570,11560,11570,11560,60
20240415,110400,301068300,11560,11560,11570,11560,613
20240415,110300,293981350,11570,11560,11570,11560,1007
20240415,110200,282340320,11570,11580,11580,11560,935
20240415,110100,271529440,11580,11590,11590,11580,97
20240415,110000,270406010,11590,11580,11600,11580,27
20240415,105900,270093000,11600,11600,11600,11590,62
20240415,105800,269374100,11610,11580,11610,11580,1424
20240415,105700,252863480,11580,11570,11580,11570,98
20240415,105600,251729040,11580,11580,11580,11580,16
20240415,105500,251543760,11580,11580,11580,11580,37
20240415,105400,251115300,11570,11580,11580,11570,683
20240415,105300,243206880,11580,11580,11580,11580,152
20240415,105200,241446720,11580,11570,11580,11560,86
20240415,105100,240451460,11580,11570,11580,11570,26
20240415,105000,240150490,11570,11580,11580,11570,33
20240415,104900,239768600,11570,11570,11580,11570,524
20240415,104800,233705670,11580,11580,11580,11580,30
20240415,104700,233358270,11570,11560,11580,11560,238
20240415,104600,230604910,11570,11590,11590,11570,69
20240415,104500,229806090,11580,11590,11590,11580,148
20240415,104400,228091880,11580,11570,11580,11570,735
20240415,104300,219581120,11570,11570,11570,11560,253
20240415,104200,216653930,11570,11570,11570,11560,164
20240415,104100,214756650,11560,11540,11560,11530,765
20240415,104000,205921270,11540,11550,11550,11540,34
20240415,103900,205528720,11550,11550,11550,11550,121
20240415,103800,204131170,11540,11540,11540,11540,16
20240415,103700,203946530,11540,11540,11540,11540,282
20240415,103600,200692250,11510,11510,11520,11460,1633
20240415,103500,181905350,11510,11510,11510,11510,72
20240415,103400,181076630,11510,11500,11510,11470,372
20240415,103300,176808700,11500,11460,11500,11460,1198
20240415,103200,163047760,11460,11430,11460,11430,627
20240415,103100,155868530,11450,11440,11460,11410,551
20240415,103000,149561190,11440,11380,11440,11380,1243
20240415,102900,135380280,11380,11380,11380,11350,263
20240415,102800,132390820,11380,11380,11380,11380,19
20240415,102700,132174600,11370,11380,11380,11370,12
20240415,102600,132038060,11380,11380,11390,11380,11
20240415,102500,131912820,11380,11400,11400,11380,29
20240415,102400,131582240,11400,11330,11400,11330,500
20240415,102300,125902800,11330,11330,11330,11330,46
20240415,102200,125381620,11330,11330,11330,11330,27
20240415,102100,125075710,11330,11340,11340,11330,93
20240415,102000,124021750,11340,11340,11340,11340,2
20240415,101900,123999070,11330,11330,11330,11330,193
20240415,101800,121812380,11330,11330,11330,11330,8
20240415,101700,121721740,11340,11340,11350,11340,62
20240415,101600,121018640,11340,11340,11340,11340,42
20240415,101500,120542360,11340,11340,11340,11340,5
20240415,101400,120485660,11340,11340,11340,11340,29
20240415,101300,120156800,11340,11340,11340,11340,67
20240415,101200,119397020,11340,11300,11340,11300,123
20240415,101100,118006880,11300,11290,11300,11290,28
20240415,101000,117690580,11300,11300,11300,11300,371
20240415,100900,113498280,11300,11300,11300,11300,28
20240415,100800,113181880,11300,11290,11300,11290,25
20240415,100700,112899550,11300,11300,11300,11300,39
20240415,100600,112458850,11300,11300,11300,11300,13
20240415,100500,112311950,11300,11300,11300,11300,8
20240415,100400,112221550,11300,11300,11300,11300,44
20240415,100300,111724350,11300,11300,11300,11300,500
20240415,100200,106074350,11290,11300,11300,11290,129
20240415,100100,104616970,11300,11300,11300,11300,35
20240415,100000,104221470,11300,11300,11300,11300,13
20240415,095900,104074570,11300,11290,11300,11290,61
20240415,095800,103385590,11300,11300,11300,11300,24
20240415,095700,103114390,11300,11310,11310,11280,52
20240415,095600,102527130,11310,11300,11340,11300,10
20240415,095500,102414010,11340,11340,11340,11340,22
20240415,095400,102164530,11340,11270,11340,11270,1326
20240415,095300,87185370,11270,11270,11270,11270,0
20240415,095200,87185370,11270,11260,11270,11260,87
20240415,095100,86205580,11260,11260,11260,11260,183
20240415,095000,84145000,11200,11260,11260,11200,481
20240415,094900,78750050,11260,11260,11260,11220,37
20240415,094800,78334360,11240,11240,11240,11240,0
20240415,094700,78334360,11240,11280,11280,11240,54
20240415,094600,77725830,11270,11280,11280,11270,34
20240415,094500,77342500,11280,11280,11280,11280,7
20240415,094400,77263540,11280,11280,11280,11280,17
20240415,094300,77071780,11280,11280,11280,11280,18
20240415,094200,76868740,11280,11280,11280,11280,5
20240415,094100,76812340,11210,11280,11280,11210,140
20240415,094000,75234680,11200,11220,11220,11200,160
20240415,093900,73441310,11200,11280,11280,11200,406
20240415,093800,68890450,11270,11230,11280,11230,20
20240415,093700,68664920,11200,11290,11290,11200,101
20240415,093600,67532370,11280,11280,11280,11280,0
20240415,093500,67532370,11280,11290,11290,11220,60
20240415,093400,66857130,11250,11250,11250,11250,20
20240415,093300,66632130,11290,11290,11290,11290,0
20240415,093200,66632130,11290,11290,11290,11290,9
20240415,093100,66530520,11290,11290,11290,11290,0
20240415,093000,66530520,11290,11290,11290,11290,1
20240415,092900,66519230,11200,11200,11200,11200,0
20240415,092800,66519230,11200,11190,11200,11190,335
20240415,092700,62769420,11190,11190,11190,11190,4
20240415,092600,62724660,11180,11190,11190,11180,84
20240415,092500,61785520,11190,11190,11190,11190,82
20240415,092400,60867940,11190,11190,11190,11190,65
20240415,092300,60140590,11190,11190,11200,11180,866
20240415,092200,50452470,11190,11190,11200,11190,339
20240415,092100,46657690,11190,11200,11210,11190,209
20240415,092000,44316840,11200,11200,11200,11200,165
20240415,091900,42468840,11210,11220,11220,11190,1071
20240415,091800,30466560,11220,11230,11230,11220,802
20240415,091700,21462980,11230,11240,11240,11230,130
20240415,091600,20002080,11250,11230,11250,11230,40
20240415,091500,19552720,11230,11250,11250,11230,586
20240415,091400,12964960,11250,11250,11250,11250,23
20240415,091300,12706210,11250,11270,11270,11250,477
20240415,091200,7334620,11270,11300,11300,11270,6
20240415,091100,7266970,11300,11300,11300,11300,0
20240415,091000,7266970,11300,11300,11300,11300,0
20240415,090900,7266970,11300,11300,11300,11300,0
20240415,090800,7266970,11300,11300,11300,11300,4
20240415,090700,7221770,11260,11260,11260,11260,50
20240415,090600,6658770,11260,11300,11300,11250,116
20240415,090500,5350720,11300,11300,11300,11300,0
20240415,090400,5350720,11300,11300,11300,11300,8
20240415,090300,5260320,11240,11240,11240,11240,0
20240415,090200,5260320,11240,11240,11240,11240,0
20240415,090100,5260320,11240,11240,11240,11240,0
20240415,090000,5260320,11240,11240,11240,11240,468