KissMeData/036570/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,191100,22660964600,170200,170200,170200,170200,6627
20240415,191000,22660964600,170200,170200,170200,170200,0
20240415,190900,22660964600,170200,170200,170200,170200,0
20240415,190800,22660964600,170200,170200,170200,170200,0
20240415,190700,22660964600,170200,170200,170200,170200,0
20240415,190600,22660964600,170200,170200,170200,170200,0
20240415,190500,22660964600,170200,170200,170200,170200,0
20240415,190400,22660964600,170200,170200,170200,170200,0
20240415,190300,22660964600,170200,170200,170200,170200,0
20240415,190200,22660964600,170200,170200,170200,170200,0
20240415,190100,22660964600,170200,170200,170200,170200,0
20240415,190000,22660964600,170200,170200,170200,170200,0
20240415,185900,22660964600,170200,170200,170200,170200,0
20240415,185800,22660964600,170200,170200,170200,170200,0
20240415,185700,22660964600,170200,170200,170200,170200,0
20240415,185600,22660964600,170200,170200,170200,170200,0
20240415,185500,22660964600,170200,170200,170200,170200,0
20240415,185400,22660964600,170200,170200,170200,170200,0
20240415,185300,22660964600,170200,170200,170200,170200,0
20240415,185200,22660964600,170200,170200,170200,170200,0
20240415,185100,22660964600,170200,170200,170200,170200,0
20240415,185000,22660964600,170200,170200,170200,170200,0
20240415,184900,22660964600,170200,170200,170200,170200,0
20240415,184800,22660964600,170200,170200,170200,170200,0
20240415,184700,22660964600,170200,170200,170200,170200,0
20240415,184600,22660964600,170200,170200,170200,170200,0
20240415,184500,22660964600,170200,170200,170200,170200,0
20240415,184400,22660964600,170200,170200,170200,170200,0
20240415,184300,22660964600,170200,170200,170200,170200,0
20240415,184200,22660964600,170200,170200,170200,170200,0
20240415,184100,22660964600,170200,170200,170200,170200,6627
20240415,184000,22660964600,170200,170200,170200,170200,0
20240415,183900,22660964600,170200,170200,170200,170200,0
20240415,183800,22660964600,170200,170200,170200,170200,0
20240415,183700,22660964600,170200,170200,170200,170200,0
20240415,183600,22660964600,170200,170200,170200,170200,0
20240415,183500,22660964600,170200,170200,170200,170200,0
20240415,183400,22660964600,170200,170200,170200,170200,0
20240415,183300,22660964600,170200,170200,170200,170200,0
20240415,183200,22660964600,170200,170200,170200,170200,0
20240415,183100,22660964600,170200,170200,170200,170200,0
20240415,183000,22660964600,170200,170200,170200,170200,0
20240415,182900,22660964600,170200,170200,170200,170200,0
20240415,182800,22660964600,170200,170200,170200,170200,0
20240415,182700,22660964600,170200,170200,170200,170200,0
20240415,182600,22660964600,170200,170200,170200,170200,0
20240415,182500,22660964600,170200,170200,170200,170200,0
20240415,182400,22660964600,170200,170200,170200,170200,0
20240415,182300,22660964600,170200,170200,170200,170200,0
20240415,182200,22660964600,170200,170200,170200,170200,0
20240415,182100,22660964600,170200,170200,170200,170200,0
20240415,182000,22660964600,170200,170200,170200,170200,0
20240415,181900,22660964600,170200,170200,170200,170200,0
20240415,181800,22660964600,170200,170200,170200,170200,0
20240415,181700,22660964600,170200,170200,170200,170200,0
20240415,181600,22660964600,170200,170200,170200,170200,0
20240415,181500,22660964600,170200,170200,170200,170200,0
20240415,181400,22660964600,170200,170200,170200,170200,0
20240415,181300,22660964600,170200,170200,170200,170200,0
20240415,181200,22660964600,170200,170200,170200,170200,0
20240415,181100,22660964600,170200,170200,170200,170200,6627
20240415,181000,22660964600,170200,170200,170200,170200,0
20240415,180900,22660964600,170200,170200,170200,170200,0
20240415,180800,22660964600,170200,170200,170200,170200,0
20240415,180700,22660964600,170200,170200,170200,170200,0
20240415,180600,22660964600,170200,170200,170200,170200,0
20240415,180500,22660964600,170200,170200,170200,170200,0
20240415,180400,22660964600,170200,170200,170200,170200,0
20240415,180300,22660964600,170200,170200,170200,170200,0
20240415,180200,22660964600,170200,170200,170200,170200,0
20240415,180100,22660964600,170200,170200,170200,170200,0
20240415,180000,22660964600,170200,170200,170200,170200,0
20240415,175900,22660964600,170200,170200,170200,170200,0
20240415,175800,22660964600,170200,170200,170200,170200,0
20240415,175700,22660964600,170200,170200,170200,170200,0
20240415,175600,22660964600,170200,170200,170200,170200,0
20240415,175500,22660964600,170200,170200,170200,170200,0
20240415,175400,22660964600,170200,170200,170200,170200,0
20240415,175300,22660964600,170200,170200,170200,170200,0
20240415,175200,22660964600,170200,170200,170200,170200,0
20240415,175100,22660964600,170200,170200,170200,170200,0
20240415,175000,22660964600,170200,170200,170200,170200,0
20240415,174900,22660964600,170200,170200,170200,170200,0
20240415,174800,22660964600,170200,170200,170200,170200,0
20240415,174700,22660964600,170200,170200,170200,170200,0
20240415,174600,22660964600,170200,170200,170200,170200,0
20240415,174500,22660964600,170200,170200,170200,170200,0
20240415,174400,22660964600,170200,170200,170200,170200,0
20240415,174300,22660964600,170200,170200,170200,170200,0
20240415,174200,22660964600,170200,170200,170200,170200,0
20240415,174100,22660964600,170200,170200,170200,170200,6627
20240415,174000,22660964600,170200,170200,170200,170200,0
20240415,173900,22660964600,170200,170200,170200,170200,0
20240415,173800,22660964600,170200,170200,170200,170200,0
20240415,173700,22660964600,170200,170200,170200,170200,0
20240415,173600,22660964600,170200,170200,170200,170200,0
20240415,173500,22660964600,170200,170200,170200,170200,0
20240415,173400,22660964600,170200,170200,170200,170200,0
20240415,173300,22660964600,170200,170200,170200,170200,0
20240415,173200,22660964600,170200,170200,170200,170200,0
20240415,173100,22660964600,170200,170200,170200,170200,0
20240415,173000,22660964600,170200,170200,170200,170200,0
20240415,172900,22660964600,170200,170200,170200,170200,0
20240415,172800,22660964600,170200,170200,170200,170200,0
20240415,172700,22660964600,170200,170200,170200,170200,0
20240415,172600,22660964600,170200,170200,170200,170200,0
20240415,172500,22660964600,170200,170200,170200,170200,0
20240415,172400,22660964600,170200,170200,170200,170200,0
20240415,172300,22660964600,170200,170200,170200,170200,0
20240415,172200,22660964600,170200,170200,170200,170200,0
20240415,172100,22660964600,170200,170200,170200,170200,0
20240415,172000,22660964600,170200,170200,170200,170200,0
20240415,171900,22660964600,170200,170200,170200,170200,0
20240415,171800,22660964600,170200,170200,170200,170200,0
20240415,171700,22660964600,170200,170200,170200,170200,0
20240415,171600,22660964600,170200,170200,170200,170200,0
20240415,171500,22660964600,170200,170200,170200,170200,0
20240415,171400,22660964600,170200,170200,170200,170200,0
20240415,171300,22660964600,170200,170200,170200,170200,0
20240415,171200,22660964600,170200,170200,170200,170200,0
20240415,171100,22660964600,170200,170200,170200,170200,6627
20240415,171000,22660964600,170200,170200,170200,170200,0
20240415,170900,22660964600,170200,170200,170200,170200,0
20240415,170800,22660964600,170200,170200,170200,170200,0
20240415,170700,22660964600,170200,170200,170200,170200,0
20240415,170600,22660964600,170200,170200,170200,170200,0
20240415,170500,22660964600,170200,170200,170200,170200,0
20240415,170400,22660964600,170200,170200,170200,170200,0
20240415,170300,22660964600,170200,170200,170200,170200,0
20240415,170200,22660964600,170200,170200,170200,170200,0
20240415,170100,22660964600,170200,170200,170200,170200,0
20240415,170000,22660964600,170200,170200,170200,170200,0
20240415,165900,22660964600,170200,170200,170200,170200,0
20240415,165800,22660964600,170200,170200,170200,170200,0
20240415,165700,22660964600,170200,170200,170200,170200,0
20240415,165600,22660964600,170200,170200,170200,170200,0
20240415,165500,22660964600,170200,170200,170200,170200,0
20240415,165400,22660964600,170200,170200,170200,170200,0
20240415,165300,22660964600,170200,170200,170200,170200,0
20240415,165200,22660964600,170200,170200,170200,170200,0
20240415,165100,22660964600,170200,170200,170200,170200,0
20240415,165000,22660964600,170200,170200,170200,170200,0
20240415,164900,22660964600,170200,170200,170200,170200,0
20240415,164800,22660964600,170200,170200,170200,170200,0
20240415,164700,22660964600,170200,170200,170200,170200,0
20240415,164600,22660964600,170200,170200,170200,170200,0
20240415,164500,22660964600,170200,170200,170200,170200,0
20240415,164400,22660964600,170200,170200,170200,170200,0
20240415,164300,22660964600,170200,170200,170200,170200,0
20240415,164200,22660964600,170200,170200,170200,170200,0
20240415,164100,22660964600,170200,170200,170200,170200,6627
20240415,164000,22660964600,170200,170200,170200,170200,0
20240415,163900,22660964600,170200,170200,170200,170200,0
20240415,163800,22660964600,170200,170200,170200,170200,0
20240415,163700,22660964600,170200,170200,170200,170200,0
20240415,163600,22660964600,170200,170200,170200,170200,0
20240415,163500,22660964600,170200,170200,170200,170200,0
20240415,163400,22660964600,170200,170200,170200,170200,0
20240415,163300,22660964600,170200,170200,170200,170200,0
20240415,163200,22660964600,170200,170200,170200,170200,0
20240415,163100,22660964600,170200,170200,170200,170200,0
20240415,163000,22660964600,170200,170200,170200,170200,0
20240415,162900,22660964600,170200,170200,170200,170200,0
20240415,162800,22660964600,170200,170200,170200,170200,0
20240415,162700,22660964600,170200,170200,170200,170200,0
20240415,162600,22660964600,170200,170200,170200,170200,0
20240415,162500,22660964600,170200,170200,170200,170200,0
20240415,162400,22660964600,170200,170200,170200,170200,0
20240415,162300,22660964600,170200,170200,170200,170200,0
20240415,162200,22660964600,170200,170200,170200,170200,0
20240415,162100,22660964600,170200,170200,170200,170200,0
20240415,162000,22660964600,170200,170200,170200,170200,0
20240415,161900,22660964600,170200,170200,170200,170200,0
20240415,161800,22660964600,170200,170200,170200,170200,0
20240415,161700,22660964600,170200,170200,170200,170200,0
20240415,161600,22660964600,170200,170200,170200,170200,0
20240415,161500,22660964600,170200,170200,170200,170200,0
20240415,161400,22660964600,170200,170200,170200,170200,0
20240415,161300,22660964600,170200,170200,170200,170200,0
20240415,161200,22660964600,170200,170200,170200,170200,0
20240415,161100,22660964600,170200,170200,170200,170200,6627
20240415,161000,22660964600,170200,170200,170200,170200,0
20240415,160900,22660964600,170200,170200,170200,170200,0
20240415,160800,22660964600,170200,170200,170200,170200,0
20240415,160700,22660964600,170200,170200,170200,170200,0
20240415,160600,22660964600,170200,170200,170200,170200,0
20240415,160500,22660964600,170200,170200,170200,170200,0
20240415,160400,22660964600,170200,170200,170200,170200,0
20240415,160300,22660964600,170200,170200,170200,170200,0
20240415,160200,22660964600,170200,170200,170200,170200,0
20240415,160100,22660964600,170200,170200,170200,170200,0
20240415,160000,22660964600,170200,170200,170200,170200,0
20240415,155900,22660964600,170200,170200,170200,170200,0
20240415,155800,22660964600,170200,170200,170200,170200,0
20240415,155700,22660964600,170200,170200,170200,170200,0
20240415,155600,22660964600,170200,170200,170200,170200,0
20240415,155500,22660964600,170200,170200,170200,170200,0
20240415,155400,22660964600,170200,170200,170200,170200,0
20240415,155300,22660964600,170200,170200,170200,170200,0
20240415,155200,22660964600,170200,170200,170200,170200,0
20240415,155100,22660964600,170200,170200,170200,170200,0
20240415,155000,22660964600,170200,170200,170200,170200,0
20240415,154900,22660964600,170200,170200,170200,170200,0
20240415,154800,22660964600,170200,170200,170200,170200,0
20240415,154700,22660964600,170200,170200,170200,170200,0
20240415,154600,22660964600,170200,170200,170200,170200,0
20240415,154500,22660964600,170200,170200,170200,170200,0
20240415,154400,22660964600,170200,170200,170200,170200,0
20240415,154300,22660964600,170200,170200,170200,170200,0
20240415,154200,22660964600,170200,170200,170200,170200,0
20240415,154100,22660964600,170200,170200,170200,170200,6627
20240415,154000,22660964600,170200,170200,170200,170200,0
20240415,153900,22660964600,170200,170200,170200,170200,0
20240415,153800,22660964600,170200,170200,170200,170200,0
20240415,153700,22660964600,170200,170200,170200,170200,0
20240415,153600,22660964600,170200,170200,170200,170200,0
20240415,153500,22660964600,170200,170200,170200,170200,0
20240415,153400,22660964600,170200,170200,170200,170200,0
20240415,153300,22660964600,170200,170200,170200,170200,0
20240415,153200,22660964600,170200,170200,170200,170200,0
20240415,153100,22660964600,170200,170200,170200,170200,0
20240415,153000,22660964600,170200,170200,170200,170200,6627
20240415,152900,21533049200,170400,170400,170400,170400,0
20240415,152800,21533049200,170400,170400,170400,170400,0
20240415,152700,21533049200,170400,170400,170400,170400,0
20240415,152600,21533049200,170400,170400,170400,170400,0
20240415,152500,21533049200,170400,170400,170400,170400,0
20240415,152400,21533049200,170400,170400,170400,170400,0
20240415,152300,21533049200,170400,170400,170400,170400,0
20240415,152200,21533049200,170400,170400,170400,170400,0
20240415,152100,21533049200,170400,170400,170400,170400,0
20240415,152000,21533049200,170400,170400,170400,170400,0
20240415,151900,21533049200,170400,170500,170500,170300,547
20240415,151800,21439847400,170500,170600,170600,170400,400
20240415,151700,21371658900,170600,170600,170600,170500,368
20240415,151600,21308907000,170600,170600,170700,170600,525
20240415,151500,21219319600,170600,170700,170800,170600,576
20240415,151400,21120997800,170700,170800,170800,170700,240
20240415,151300,21080007600,170800,170700,170800,170600,264
20240415,151200,21034933400,170700,170500,170700,170500,576
20240415,151100,20936709800,170500,170400,170500,170400,450
20240415,151000,20860003500,170500,170400,170500,170400,181
20240415,150900,20829156700,170500,170500,170500,170400,72
20240415,150800,20816885700,170400,170400,170600,170400,448
20240415,150700,20740514100,170500,170400,170600,170400,477
20240415,150600,20659199100,170500,170400,170500,170300,303
20240415,150500,20607552700,170300,170700,170700,170200,611
20240415,150400,20503409400,170600,170500,170600,170500,347
20240415,150300,20444228700,170600,170300,170600,170300,118
20240415,150200,20424112600,170400,170200,170400,170200,304
20240415,150100,20372338900,170300,170200,170300,170200,524
20240415,150000,20283151500,170200,170200,170300,170100,429
20240415,145900,20210132800,170200,170300,170300,170100,1373
20240415,145800,19976454500,170200,170100,170300,170100,768
20240415,145700,19845742800,170100,170300,170300,170100,318
20240415,145600,19791618800,170300,170200,170300,170200,592
20240415,145500,19690858300,170300,170100,170300,170100,521
20240415,145400,19602199100,170100,170100,170200,170100,362
20240415,145300,19540610200,170100,170100,170200,170100,332
20240415,145200,19484134300,170200,170100,170200,170100,523
20240415,145100,19395166500,170100,170200,170300,170100,408
20240415,145000,19325745200,170200,170100,170300,170000,509
20240415,144900,19239130000,170000,170100,170200,170000,306
20240415,144800,19187078400,170100,170200,170300,170000,461
20240415,144700,19108653400,170100,170200,170300,170100,265
20240415,144600,19063563500,170100,170300,170300,170100,712
20240415,144500,18942348400,170300,170300,170400,170300,280
20240415,144400,18894650800,170300,170500,170500,170300,288
20240415,144300,18845597700,170500,170600,170600,170500,297
20240415,144200,18794951000,170600,170600,170700,170500,239
20240415,144100,18754179700,170500,170200,170600,170200,279
20240415,144000,18706666200,170200,170300,170300,170100,435
20240415,143900,18632639800,170300,170100,170400,170100,417
20240415,143800,18561668500,170100,170200,170400,170000,337
20240415,143700,18504324300,170400,170000,170700,170000,509
20240415,143600,18417728200,170000,170000,170100,169900,1229
20240415,143500,18208797600,170000,169900,170000,169900,351
20240415,143400,18149161600,169900,170200,170200,169900,5710
20240415,143300,17178320800,170200,170200,170200,170100,995
20240415,143200,17009062900,170200,170300,170400,170100,2653
20240415,143100,16557398700,170300,170400,170500,170300,332
20240415,143000,16500842000,170400,170500,170500,170400,548
20240415,142900,16407456600,170500,170600,170600,170400,727
20240415,142800,16283513500,170500,170500,170600,170500,269
20240415,142700,16237640400,170500,170400,170500,170400,510
20240415,142600,16150716900,170500,170500,170500,170400,380
20240415,142500,16085960900,170500,170500,170500,170300,1336
20240415,142400,15858302400,170500,170500,170600,170400,1400
20240415,142300,15619608500,170500,170600,170600,170500,226
20240415,142200,15581059800,170600,170600,170700,170500,367
20240415,142100,15518454000,170600,170700,170700,170500,528
20240415,142000,15428380900,170600,170600,170700,170600,276
20240415,141900,15381293900,170600,170600,170700,170600,673
20240415,141800,15266456800,170700,170700,170800,170600,785
20240415,141700,15132488300,170700,170800,170800,170700,378
20240415,141600,15067956900,170900,170900,170900,170800,501
20240415,141500,14982383000,170800,170800,170800,170700,912
20240415,141400,14826649200,170800,171200,171200,170700,5317
20240415,141300,13917652200,171100,171200,171200,171100,222
20240415,141200,13879660500,171200,171200,171200,171100,761
20240415,141100,13749427800,171200,171400,171400,171100,3668
20240415,141000,13121228900,171400,171500,171500,171400,218
20240415,140900,13083861400,171400,171400,171500,171400,373
20240415,140800,13019927200,171500,171500,171500,171400,204
20240415,140700,12984951700,171600,171600,171600,171500,308
20240415,140600,12932125800,171600,171500,171600,171500,138
20240415,140500,12908455900,171500,171500,171600,171500,103
20240415,140400,12890789500,171600,171500,171600,171500,33
20240415,140300,12885128600,171500,171500,171600,171500,218
20240415,140200,12847726400,171500,171600,171600,171500,141
20240415,140100,12823543500,171500,171600,171700,171500,80
20240415,140000,12809815900,171700,171600,171800,171500,142
20240415,135900,12785441800,171600,171600,171700,171600,116
20240415,135800,12765535200,171600,171700,171700,171600,307
20240415,135700,12712852100,171600,171700,171700,171600,123
20240415,135600,12691739700,171600,171700,171700,171600,60
20240415,135500,12681442100,171700,171700,171800,171600,124
20240415,135400,12660151500,171700,171700,171900,171700,99
20240415,135300,12643144900,171700,171700,171800,171700,63
20240415,135200,12632326400,171900,171700,171900,171700,94
20240415,135100,12616181400,171800,171900,171900,171700,284
20240415,135000,12567396400,171900,171800,171900,171700,134
20240415,134900,12544376600,171800,171700,171800,171700,144
20240415,134800,12519641800,171600,171800,171800,171600,119
20240415,134700,12499207900,171800,171700,171800,171700,106
20240415,134600,12481006500,171700,171600,171700,171600,198
20240415,134500,12447019700,171700,171600,171700,171500,128
20240415,134400,12425054500,171500,171500,171600,171500,139
20240415,134300,12401207200,171500,171500,171600,171500,103
20240415,134200,12383541500,171500,171500,171600,171500,154
20240415,134100,12357127100,171500,171600,171600,171500,111
20240415,134000,12338087000,171600,171600,171600,171500,115
20240415,133900,12318356700,171500,171500,171600,171500,155
20240415,133800,12291772600,171500,171500,171600,171500,195
20240415,133700,12258328900,171500,171400,171500,171400,120
20240415,133600,12237755800,171500,171500,171500,171400,115
20240415,133500,12218041000,171400,171500,171600,171400,139
20240415,133400,12194209000,171500,171500,171600,171500,130
20240415,133300,12171912800,171500,171600,171600,171500,318
20240415,133200,12117372700,171500,171500,171600,171500,136
20240415,133100,12094046200,171600,171600,171600,171500,133
20240415,133000,12071229800,171500,171500,171600,171500,116
20240415,132900,12051331800,171500,171600,171600,171500,321
20240415,132800,11996277500,171600,171500,171600,171500,103
20240415,132700,11978609300,171600,171500,171600,171500,84
20240415,132600,11964201300,171500,171400,171500,171400,269
20240415,132500,11918086800,171400,171500,171500,171400,101
20240415,132400,11900769500,171500,171500,171600,171500,131
20240415,132300,11878301400,171500,171500,171600,171500,80
20240415,132200,11864580100,171500,171500,171600,171500,116
20240415,132100,11844685100,171500,171500,171600,171400,235
20240415,132000,11804381900,171500,171500,171500,171400,162
20240415,131900,11776606000,171400,171500,171500,171400,111
20240415,131800,11757579300,171500,171400,171500,171400,75
20240415,131700,11744722900,171500,171500,171500,171400,40
20240415,131600,11737864400,171400,171500,171500,171400,196
20240415,131500,11704267500,171400,171500,171500,171400,87
20240415,131400,11689352400,171400,171500,171500,171400,285
20240415,131300,11640482600,171400,171400,171500,171400,109
20240415,131200,11621798900,171400,171500,171500,171400,49
20240415,131100,11613398700,171400,171300,171500,171300,151
20240415,131000,11587517600,171400,171400,171400,171300,220
20240415,130900,11549815800,171300,171400,171400,171300,87
20240415,130800,11534909800,171400,171400,171500,171300,451
20240415,130700,11457609800,171400,171400,171500,171400,87
20240415,130600,11442695700,171500,171500,171500,171400,122
20240415,130500,11421778900,171500,171400,171500,171400,106
20240415,130400,11403608500,171400,171400,171500,171400,77
20240415,130300,11390408600,171400,171500,171500,171400,196
20240415,130200,11356802400,171400,171400,171500,171400,109
20240415,130100,11338118200,171400,171500,171500,171400,222
20240415,130000,11300064300,171400,171500,171500,171400,87
20240415,125900,11285148000,171400,171400,171500,171400,260
20240415,125800,11240572000,171400,171400,171500,171400,57
20240415,125700,11230801100,171400,171400,171500,171400,105
20240415,125600,11212800900,171500,171400,171500,171400,269
20240415,125500,11166672900,171400,171400,171500,171400,327
20240415,125400,11110624400,171500,171500,171500,171400,100
20240415,125300,11093480600,171400,171400,171500,171400,281
20240415,125200,11045313300,171400,171300,171400,171300,137
20240415,125100,11021839800,171400,171400,171400,171300,98
20240415,125000,11005048200,171400,171300,171400,171300,206
20240415,124900,10969749400,171300,171400,171400,171300,131
20240415,124800,10947307100,171300,171300,171400,171300,166
20240415,124700,10918863100,171300,171400,171400,171300,145
20240415,124600,10894020800,171300,171400,171400,171300,127
20240415,124500,10872262300,171300,171400,171500,171300,849
20240415,124400,10726743300,171500,171500,171500,171400,123
20240415,124300,10705658200,171400,171400,171500,171400,105
20240415,124200,10687658800,171400,171600,171600,171400,219
20240415,124100,10650109200,171500,171600,171600,171500,108
20240415,124000,10631584400,171500,171600,171600,171500,169
20240415,123900,10602593300,171500,171500,171600,171500,257
20240415,123800,10558516900,171600,171600,171600,171500,105
20240415,123700,10540507200,171500,171600,171600,171500,77
20240415,123600,10527299500,171600,171600,171700,171500,112
20240415,123500,10508084400,171700,171600,171700,171500,98
20240415,123400,10491267500,171500,171500,171600,171500,92
20240415,123300,10475488700,171500,171500,171600,171500,99
20240415,123200,10458508800,171500,171700,171700,171500,76
20240415,123100,10445469900,171600,171600,171700,171500,122
20240415,123000,10424529300,171700,171700,171800,171600,90
20240415,122900,10409072800,171700,171500,171800,171500,274
20240415,122800,10362036800,171500,171600,171600,171500,109
20240415,122700,10343340000,171600,171500,171600,171500,85
20240415,122600,10328759700,171500,171500,171600,171500,57
20240415,122500,10318981100,171500,171600,171700,171500,220
20240415,122400,10281234700,171500,171500,171600,171500,346
20240415,122300,10221893900,171600,171600,171600,171500,155
20240415,122200,10195299400,171600,171500,171600,171500,87
20240415,122100,10180376500,171500,171400,171600,171400,215
20240415,122000,10143502200,171500,171500,171500,171400,110
20240415,121900,10124646000,171400,171500,171600,171400,795
20240415,121800,9988367200,171500,171500,171600,171500,58
20240415,121700,9978419300,171600,171400,171600,171400,145
20240415,121600,9953553300,171400,171400,171500,171400,185
20240415,121500,9921838200,171400,171500,171600,171400,102
20240415,121400,9904346300,171500,171500,171600,171400,149
20240415,121300,9878794900,171500,171500,171600,171500,178
20240415,121200,9848267100,171500,171500,171600,171500,80
20240415,121100,9834546200,171500,171500,171600,171500,246
20240415,121000,9792356700,171500,171600,171600,171500,111
20240415,120900,9773319200,171500,171500,171600,171500,104
20240415,120800,9755480400,171500,171500,171600,171500,144
20240415,120700,9730784100,171500,171600,171600,171500,78
20240415,120600,9717406500,171500,171500,171600,171500,53
20240415,120500,9708316700,171500,171400,171600,171400,100
20240415,120400,9691168600,171400,171500,171500,171400,185
20240415,120300,9659455200,171600,171500,171600,171400,689
20240415,120200,9541294300,171500,171500,171600,171500,152
20240415,120100,9515226200,171500,171500,171600,171500,93
20240415,120000,9499275600,171500,171500,171600,171400,248
20240415,115900,9456745900,171400,171500,171500,171400,354
20240415,115800,9396047600,171600,171500,171600,171500,43
20240415,115700,9388672300,171500,171500,171600,171500,92
20240415,115600,9372892800,171500,171500,171600,171500,87
20240415,115500,9357971000,171600,171600,171600,171500,84
20240415,115400,9343564000,171500,171600,171600,171500,109
20240415,115300,9324869200,171500,171600,171600,171500,112
20240415,115200,9305651100,171600,171700,171700,171600,197
20240415,115100,9271845000,171600,171600,171700,171600,60
20240415,115000,9261548800,171500,171500,171700,171500,143
20240415,114900,9237014700,171500,171600,171600,171500,185
20240415,114800,9205275900,171500,171600,171600,171500,138
20240415,114700,9181599200,171500,171600,171600,171500,469
20240415,114600,9101139000,171600,171700,171700,171600,148
20240415,114500,9075739400,171600,171600,171700,171600,140
20240415,114400,9051714200,171600,171700,171700,171600,227
20240415,114300,9012759400,171600,171700,171700,171600,46
20240415,114200,9004865700,171700,171600,171700,171600,150
20240415,114100,8979123600,171600,171700,171800,171600,124
20240415,114000,8957834500,171700,171900,171900,171700,127
20240415,113900,8936021700,171800,171800,171800,171600,358
20240415,113800,8874554300,171700,171600,171800,171600,304
20240415,113700,8822365600,171600,171600,171600,171600,53
20240415,113600,8813270800,171600,171600,171800,171600,108
20240415,113500,8794734000,171700,171700,171800,171700,448
20240415,113400,8717812100,171800,171800,171800,171700,51
20240415,113300,8709054300,171800,171900,171900,171700,333
20240415,113200,8651847300,171800,171900,171900,171800,89
20240415,113100,8636556600,171800,171900,171900,171800,155
20240415,113000,8609924500,171800,171900,171900,171800,51
20240415,112900,8601162000,171800,171800,171900,171800,67
20240415,112800,8589650800,171900,171900,171900,171800,93
20240415,112700,8573671800,171800,171800,171900,171800,40
20240415,112600,8566798800,171800,171900,171900,171800,115
20240415,112500,8547039900,171800,171900,171900,171800,25
20240415,112400,8542744300,171800,171900,171900,171800,73
20240415,112300,8530200300,171800,171900,171900,171800,130
20240415,112200,8507858400,171900,172000,172000,171900,56
20240415,112100,8498230300,172000,171900,172000,171900,70
20240415,112000,8486195600,171900,172000,172000,171900,48
20240415,111900,8477940800,172000,172000,172000,171900,234
20240415,111800,8437699400,171900,172000,172000,171800,140
20240415,111700,8413633300,172000,171800,172000,171800,210
20240415,111600,8377548400,171900,171800,171900,171700,254
20240415,111500,8333914200,171800,171800,171800,171700,76
20240415,111400,8320862500,171800,171800,171800,171700,98
20240415,111300,8304035400,171700,171600,171700,171600,151
20240415,111200,8278113800,171700,171600,171700,171600,119
20240415,111100,8257691100,171600,171700,171700,171600,73
20240415,111000,8245161600,171700,171700,171700,171600,134
20240415,110900,8222165600,171600,171800,171800,171600,69
20240415,110800,8210318100,171800,171600,171800,171600,102
20240415,110700,8192809700,171700,171600,171700,171600,111
20240415,110600,8173756400,171700,171800,171800,171600,190
20240415,110500,8141134200,171800,171700,171800,171700,120
20240415,110400,8120522700,171700,171600,171700,171600,210
20240415,110300,8084468200,171600,171600,171700,171600,167
20240415,110200,8055810100,171600,171700,171700,171600,61
20240415,110100,8045341700,171600,171700,171700,171600,98
20240415,110000,8028522200,171600,171700,171800,171600,172
20240415,105900,7998990100,171700,171800,171900,171700,103
20240415,105800,7981294300,171800,171900,171900,171800,88
20240415,105700,7966174100,171800,171800,172000,171800,161
20240415,105600,7938503000,171800,171700,171800,171700,92
20240415,105500,7922705600,171700,171900,171900,171700,103
20240415,105400,7905016200,171800,171800,171900,171700,321
20240415,105300,7849857400,171900,171800,171900,171800,91
20240415,105200,7834221600,171800,171700,171800,171700,106
20240415,105100,7816012800,171700,171800,171800,171700,79
20240415,105000,7802446900,171800,171700,171800,171600,323
20240415,104900,7747000500,171600,171700,171700,171600,811
20240415,104800,7607776700,171800,171800,171800,171700,79
20240415,104700,7594210200,171800,171700,171800,171700,191
20240415,104600,7561401800,171700,171900,171900,171700,225
20240415,104500,7522753000,171800,171900,171900,171700,144
20240415,104400,7498015700,171800,171800,171900,171800,104
20240415,104300,7480146900,171800,171900,171900,171800,84
20240415,104200,7465712300,171900,171900,171900,171800,79
20240415,104100,7452138100,171900,171900,171900,171800,94
20240415,104000,7435987200,171900,171900,172000,171800,90
20240415,103900,7420515900,171800,171700,171900,171700,141
20240415,103800,7396298400,171700,171800,171800,171700,160
20240415,103700,7368817100,171800,172100,172100,171800,70
20240415,103600,7356781300,172000,172000,172100,171900,117
20240415,103500,7336658200,171900,171700,171900,171600,592
20240415,103400,7235015200,171600,171600,171700,171600,144
20240415,103300,7210299000,171700,171600,171700,171600,210
20240415,103200,7174262600,171600,171600,171700,171500,285
20240415,103100,7125356600,171500,171500,171600,171500,63
20240415,103000,7114551300,171600,171500,171600,171500,250
20240415,102900,7071661400,171500,171600,171600,171500,87
20240415,102800,7056739000,171600,171600,171600,171500,366
20240415,102700,6993943500,171600,171600,171700,171500,1055
20240415,102600,6812968800,171600,171700,171800,171600,867
20240415,102500,6664131700,171700,171900,171900,171700,324
20240415,102400,6608474300,171800,172000,172000,171800,594
20240415,102300,6506379600,172000,171900,172000,171900,238
20240415,102200,6465465400,171900,171900,172000,171900,67
20240415,102100,6453946700,172000,171900,172000,171800,514
20240415,102000,6365592000,171900,172000,172000,171900,189
20240415,101900,6333096600,172000,172000,172100,172000,223
20240415,101800,6294738600,172000,172200,172200,172000,315
20240415,101700,6240535600,172100,172100,172200,172100,171
20240415,101600,6211105600,172200,172100,172200,172100,177
20240415,101500,6180629500,172100,172200,172200,172100,122
20240415,101400,6159627300,172100,172000,172200,172000,192
20240415,101300,6126590500,172000,172100,172200,172000,619
20240415,101200,6020068700,172100,172200,172200,172100,217
20240415,101100,5982722200,172200,172600,172600,172100,747
20240415,101000,5854085600,172600,172700,172700,172500,111
20240415,100900,5834928900,172700,172700,172800,172600,106
20240415,100800,5816621000,172600,172600,172700,172600,75
20240415,100700,5803672600,172600,172700,172800,172600,75
20240415,100600,5790720400,172700,172800,172800,172700,77
20240415,100500,5777416400,172800,172700,172800,172700,107
20240415,100400,5758932300,172700,172600,172700,172600,86
20240415,100300,5744083800,172600,172500,172700,172500,80
20240415,100200,5730278000,172500,172400,172800,172300,323
20240415,100100,5674553300,172400,172300,172500,172300,105
20240415,100000,5656452200,172300,172500,172500,172200,47
20240415,095900,5648353500,172200,172100,172500,172000,240
20240415,095800,5607038100,172100,172000,172200,172000,218
20240415,095700,5569529200,172000,172100,172200,172000,218
20240415,095600,5532017400,172100,172200,172200,172100,99
20240415,095500,5514971100,172100,172100,172200,172000,342
20240415,095400,5456112500,172200,172100,172200,172100,246
20240415,095300,5413772800,172100,172300,172300,172100,110
20240415,095200,5394835600,172400,172600,172700,172100,911
20240415,095100,5237775500,172700,172700,172800,172500,139
20240415,095000,5213771300,172700,172700,172800,172700,188
20240415,094900,5181294800,172700,172700,172800,172500,268
20240415,094800,5135022100,172700,172700,172700,172600,287
20240415,094700,5085471100,172800,172700,172800,172700,144
20240415,094600,5060597700,172700,172900,172900,172700,123
20240415,094500,5039336200,172900,173000,173200,172900,612
20240415,094400,4933452200,173000,172900,173000,172800,166
20240415,094300,4904735400,172700,172900,172900,172700,139
20240415,094200,4880713400,172900,172900,173000,172800,222
20240415,094100,4842325100,172900,172700,173000,172400,215
20240415,094000,4805198600,172600,172500,172800,172500,98
20240415,093900,4788288200,172500,172800,172800,172400,226
20240415,093800,4749284600,172900,172700,172900,172700,245
20240415,093700,4706959500,172700,172600,172700,172500,201
20240415,093600,4672271000,172600,172600,172700,172500,248
20240415,093500,4629467600,172500,172400,172500,172400,180
20240415,093400,4598427500,172300,172300,172500,172200,345
20240415,093300,4538975000,172200,172000,172200,171900,339
20240415,093200,4480653100,171900,171900,172000,171800,401
20240415,093100,4411733400,171800,171900,171900,171800,154
20240415,093000,4385263500,171900,171900,172000,171800,110
20240415,092900,4366356800,171800,172000,172000,171800,154
20240415,092800,4339888500,171900,171800,171900,171700,172
20240415,092700,4310332600,171800,171700,171800,171600,190
20240415,092600,4277710600,171700,171600,171700,171600,111
20240415,092500,4258659900,171600,171300,171700,171300,613
20240415,092400,4153572700,171300,171200,171300,171200,163
20240415,092300,4125661500,171200,171200,171300,171100,667
20240415,092200,4011473200,171200,171300,171300,171200,751
20240415,092100,3882842000,171300,171400,171400,171200,524
20240415,092000,3793068700,171400,171800,171800,171400,968
20240415,091900,3626971800,171700,172000,172000,171700,266
20240415,091800,3581260900,171900,172000,172200,171900,636
20240415,091700,3471823000,172000,172300,172300,171900,255
20240415,091600,3427934400,172200,171700,172300,171600,1271
20240415,091500,3209589600,171700,171800,171900,171600,1177
20240415,091400,3007474800,171900,172400,172400,171800,2402
20240415,091300,2594269700,172400,172500,172500,172400,1315
20240415,091200,2367489400,172500,172600,172700,172500,391
20240415,091100,2300018500,172600,172700,172700,172500,707
20240415,091000,2177975000,172700,172600,172700,172500,457
20240415,090900,2099117300,172500,172600,172700,172500,932
20240415,090800,1938255600,172600,172800,172900,172500,1552
20240415,090700,1670224300,172900,173000,173000,172800,448
20240415,090600,1592759600,173000,172600,173200,172600,954
20240415,090500,1427787200,172700,173000,173100,172600,1138
20240415,090400,1231116400,173000,173200,173200,173000,874
20240415,090300,1079899600,173100,173200,173300,173100,924
20240415,090200,919876400,173200,173400,173500,173200,1438
20240415,090100,670646100,173400,173900,173900,173300,754
20240415,090000,539712900,173900,174200,174200,173900,3090