KissMeData/039570/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,191400,76229500,8450,8450,8450,8450,428
20240415,191300,76229500,8450,8450,8450,8450,0
20240415,191200,76229500,8450,8450,8450,8450,0
20240415,191100,76229500,8450,8450,8450,8450,0
20240415,191000,76229500,8450,8450,8450,8450,0
20240415,190900,76229500,8450,8450,8450,8450,0
20240415,190800,76229500,8450,8450,8450,8450,0
20240415,190700,76229500,8450,8450,8450,8450,0
20240415,190600,76229500,8450,8450,8450,8450,0
20240415,190500,76229500,8450,8450,8450,8450,0
20240415,190400,76229500,8450,8450,8450,8450,0
20240415,190300,76229500,8450,8450,8450,8450,0
20240415,190200,76229500,8450,8450,8450,8450,0
20240415,190100,76229500,8450,8450,8450,8450,0
20240415,190000,76229500,8450,8450,8450,8450,0
20240415,185900,76229500,8450,8450,8450,8450,0
20240415,185800,76229500,8450,8450,8450,8450,0
20240415,185700,76229500,8450,8450,8450,8450,0
20240415,185600,76229500,8450,8450,8450,8450,0
20240415,185500,76229500,8450,8450,8450,8450,0
20240415,185400,76229500,8450,8450,8450,8450,0
20240415,185300,76229500,8450,8450,8450,8450,0
20240415,185200,76229500,8450,8450,8450,8450,0
20240415,185100,76229500,8450,8450,8450,8450,0
20240415,185000,76229500,8450,8450,8450,8450,0
20240415,184900,76229500,8450,8450,8450,8450,0
20240415,184800,76229500,8450,8450,8450,8450,0
20240415,184700,76229500,8450,8450,8450,8450,0
20240415,184600,76229500,8450,8450,8450,8450,0
20240415,184500,76229500,8450,8450,8450,8450,0
20240415,184400,76229500,8450,8450,8450,8450,428
20240415,184300,76229500,8450,8450,8450,8450,0
20240415,184200,76229500,8450,8450,8450,8450,0
20240415,184100,76229500,8450,8450,8450,8450,0
20240415,184000,76229500,8450,8450,8450,8450,0
20240415,183900,76229500,8450,8450,8450,8450,0
20240415,183800,76229500,8450,8450,8450,8450,0
20240415,183700,76229500,8450,8450,8450,8450,0
20240415,183600,76229500,8450,8450,8450,8450,0
20240415,183500,76229500,8450,8450,8450,8450,0
20240415,183400,76229500,8450,8450,8450,8450,0
20240415,183300,76229500,8450,8450,8450,8450,0
20240415,183200,76229500,8450,8450,8450,8450,0
20240415,183100,76229500,8450,8450,8450,8450,0
20240415,183000,76229500,8450,8450,8450,8450,0
20240415,182900,76229500,8450,8450,8450,8450,0
20240415,182800,76229500,8450,8450,8450,8450,0
20240415,182700,76229500,8450,8450,8450,8450,0
20240415,182600,76229500,8450,8450,8450,8450,0
20240415,182500,76229500,8450,8450,8450,8450,0
20240415,182400,76229500,8450,8450,8450,8450,0
20240415,182300,76229500,8450,8450,8450,8450,0
20240415,182200,76229500,8450,8450,8450,8450,0
20240415,182100,76229500,8450,8450,8450,8450,0
20240415,182000,76229500,8450,8450,8450,8450,0
20240415,181900,76229500,8450,8450,8450,8450,0
20240415,181800,76229500,8450,8450,8450,8450,0
20240415,181700,76229500,8450,8450,8450,8450,0
20240415,181600,76229500,8450,8450,8450,8450,0
20240415,181500,76229500,8450,8450,8450,8450,0
20240415,181400,76229500,8450,8450,8450,8450,428
20240415,181300,76229500,8450,8450,8450,8450,0
20240415,181200,76229500,8450,8450,8450,8450,0
20240415,181100,76229500,8450,8450,8450,8450,0
20240415,181000,76229500,8450,8450,8450,8450,0
20240415,180900,76229500,8450,8450,8450,8450,0
20240415,180800,76229500,8450,8450,8450,8450,0
20240415,180700,76229500,8450,8450,8450,8450,0
20240415,180600,76229500,8450,8450,8450,8450,0
20240415,180500,76229500,8450,8450,8450,8450,0
20240415,180400,76229500,8450,8450,8450,8450,0
20240415,180300,76229500,8450,8450,8450,8450,0
20240415,180200,76229500,8450,8450,8450,8450,0
20240415,180100,76229500,8450,8450,8450,8450,0
20240415,180000,76229500,8450,8450,8450,8450,0
20240415,175900,76229500,8450,8450,8450,8450,0
20240415,175800,76229500,8450,8450,8450,8450,0
20240415,175700,76229500,8450,8450,8450,8450,0
20240415,175600,76229500,8450,8450,8450,8450,0
20240415,175500,76229500,8450,8450,8450,8450,0
20240415,175400,76229500,8450,8450,8450,8450,0
20240415,175300,76229500,8450,8450,8450,8450,0
20240415,175200,76229500,8450,8450,8450,8450,0
20240415,175100,76229500,8450,8450,8450,8450,0
20240415,175000,76229500,8450,8450,8450,8450,0
20240415,174900,76229500,8450,8450,8450,8450,0
20240415,174800,76229500,8450,8450,8450,8450,0
20240415,174700,76229500,8450,8450,8450,8450,0
20240415,174600,76229500,8450,8450,8450,8450,0
20240415,174500,76229500,8450,8450,8450,8450,0
20240415,174400,76229500,8450,8450,8450,8450,428
20240415,174300,76229500,8450,8450,8450,8450,0
20240415,174200,76229500,8450,8450,8450,8450,0
20240415,174100,76229500,8450,8450,8450,8450,0
20240415,174000,76229500,8450,8450,8450,8450,0
20240415,173900,76229500,8450,8450,8450,8450,0
20240415,173800,76229500,8450,8450,8450,8450,0
20240415,173700,76229500,8450,8450,8450,8450,0
20240415,173600,76229500,8450,8450,8450,8450,0
20240415,173500,76229500,8450,8450,8450,8450,0
20240415,173400,76229500,8450,8450,8450,8450,0
20240415,173300,76229500,8450,8450,8450,8450,0
20240415,173200,76229500,8450,8450,8450,8450,0
20240415,173100,76229500,8450,8450,8450,8450,0
20240415,173000,76229500,8450,8450,8450,8450,0
20240415,172900,76229500,8450,8450,8450,8450,0
20240415,172800,76229500,8450,8450,8450,8450,0
20240415,172700,76229500,8450,8450,8450,8450,0
20240415,172600,76229500,8450,8450,8450,8450,0
20240415,172500,76229500,8450,8450,8450,8450,0
20240415,172400,76229500,8450,8450,8450,8450,0
20240415,172300,76229500,8450,8450,8450,8450,0
20240415,172200,76229500,8450,8450,8450,8450,0
20240415,172100,76229500,8450,8450,8450,8450,0
20240415,172000,76229500,8450,8450,8450,8450,0
20240415,171900,76229500,8450,8450,8450,8450,0
20240415,171800,76229500,8450,8450,8450,8450,0
20240415,171700,76229500,8450,8450,8450,8450,0
20240415,171600,76229500,8450,8450,8450,8450,0
20240415,171500,76229500,8450,8450,8450,8450,0
20240415,171400,76229500,8450,8450,8450,8450,428
20240415,171300,76229500,8450,8450,8450,8450,0
20240415,171200,76229500,8450,8450,8450,8450,0
20240415,171100,76229500,8450,8450,8450,8450,0
20240415,171000,76229500,8450,8450,8450,8450,0
20240415,170900,76229500,8450,8450,8450,8450,0
20240415,170800,76229500,8450,8450,8450,8450,0
20240415,170700,76229500,8450,8450,8450,8450,0
20240415,170600,76229500,8450,8450,8450,8450,0
20240415,170500,76229500,8450,8450,8450,8450,0
20240415,170400,76229500,8450,8450,8450,8450,0
20240415,170300,76229500,8450,8450,8450,8450,0
20240415,170200,76229500,8450,8450,8450,8450,0
20240415,170100,76229500,8450,8450,8450,8450,0
20240415,170000,76229500,8450,8450,8450,8450,0
20240415,165900,76229500,8450,8450,8450,8450,0
20240415,165800,76229500,8450,8450,8450,8450,0
20240415,165700,76229500,8450,8450,8450,8450,0
20240415,165600,76229500,8450,8450,8450,8450,0
20240415,165500,76229500,8450,8450,8450,8450,0
20240415,165400,76229500,8450,8450,8450,8450,0
20240415,165300,76229500,8450,8450,8450,8450,0
20240415,165200,76229500,8450,8450,8450,8450,0
20240415,165100,76229500,8450,8450,8450,8450,0
20240415,165000,76229500,8450,8450,8450,8450,0
20240415,164900,76229500,8450,8450,8450,8450,0
20240415,164800,76229500,8450,8450,8450,8450,0
20240415,164700,76229500,8450,8450,8450,8450,0
20240415,164600,76229500,8450,8450,8450,8450,0
20240415,164500,76229500,8450,8450,8450,8450,0
20240415,164400,76229500,8450,8450,8450,8450,428
20240415,164300,76229500,8450,8450,8450,8450,0
20240415,164200,76229500,8450,8450,8450,8450,0
20240415,164100,76229500,8450,8450,8450,8450,0
20240415,164000,76229500,8450,8450,8450,8450,0
20240415,163900,76229500,8450,8450,8450,8450,0
20240415,163800,76229500,8450,8450,8450,8450,0
20240415,163700,76229500,8450,8450,8450,8450,0
20240415,163600,76229500,8450,8450,8450,8450,0
20240415,163500,76229500,8450,8450,8450,8450,0
20240415,163400,76229500,8450,8450,8450,8450,0
20240415,163300,76229500,8450,8450,8450,8450,0
20240415,163200,76229500,8450,8450,8450,8450,0
20240415,163100,76229500,8450,8450,8450,8450,0
20240415,163000,76229500,8450,8450,8450,8450,0
20240415,162900,76229500,8450,8450,8450,8450,0
20240415,162800,76229500,8450,8450,8450,8450,0
20240415,162700,76229500,8450,8450,8450,8450,0
20240415,162600,76229500,8450,8450,8450,8450,0
20240415,162500,76229500,8450,8450,8450,8450,0
20240415,162400,76229500,8450,8450,8450,8450,0
20240415,162300,76229500,8450,8450,8450,8450,0
20240415,162200,76229500,8450,8450,8450,8450,0
20240415,162100,76229500,8450,8450,8450,8450,0
20240415,162000,76229500,8450,8450,8450,8450,0
20240415,161900,76229500,8450,8450,8450,8450,0
20240415,161800,76229500,8450,8450,8450,8450,0
20240415,161700,76229500,8450,8450,8450,8450,0
20240415,161600,76229500,8450,8450,8450,8450,0
20240415,161500,76229500,8450,8450,8450,8450,0
20240415,161400,76229500,8450,8450,8450,8450,428
20240415,161300,76229500,8450,8450,8450,8450,0
20240415,161200,76229500,8450,8450,8450,8450,0
20240415,161100,76229500,8450,8450,8450,8450,0
20240415,161000,76229500,8450,8450,8450,8450,0
20240415,160900,76229500,8450,8450,8450,8450,0
20240415,160800,76229500,8450,8450,8450,8450,0
20240415,160700,76229500,8450,8450,8450,8450,0
20240415,160600,76229500,8450,8450,8450,8450,0
20240415,160500,76229500,8450,8450,8450,8450,0
20240415,160400,76229500,8450,8450,8450,8450,0
20240415,160300,76229500,8450,8450,8450,8450,0
20240415,160200,76229500,8450,8450,8450,8450,0
20240415,160100,76229500,8450,8450,8450,8450,0
20240415,160000,76229500,8450,8450,8450,8450,0
20240415,155900,76229500,8450,8450,8450,8450,0
20240415,155800,76229500,8450,8450,8450,8450,0
20240415,155700,76229500,8450,8450,8450,8450,0
20240415,155600,76229500,8450,8450,8450,8450,0
20240415,155500,76229500,8450,8450,8450,8450,0
20240415,155400,76229500,8450,8450,8450,8450,0
20240415,155300,76229500,8450,8450,8450,8450,0
20240415,155200,76229500,8450,8450,8450,8450,0
20240415,155100,76229500,8450,8450,8450,8450,0
20240415,155000,76229500,8450,8450,8450,8450,0
20240415,154900,76229500,8450,8450,8450,8450,0
20240415,154800,76229500,8450,8450,8450,8450,0
20240415,154700,76229500,8450,8450,8450,8450,0
20240415,154600,76229500,8450,8450,8450,8450,0
20240415,154500,76229500,8450,8450,8450,8450,0
20240415,154400,76229500,8450,8450,8450,8450,428
20240415,154300,76229500,8450,8450,8450,8450,0
20240415,154200,76229500,8450,8450,8450,8450,0
20240415,154100,76229500,8450,8450,8450,8450,0
20240415,154000,76229500,8450,8450,8450,8450,0
20240415,153900,76229500,8450,8450,8450,8450,0
20240415,153800,76229500,8450,8450,8450,8450,0
20240415,153700,76229500,8450,8450,8450,8450,0
20240415,153600,76229500,8450,8450,8450,8450,0
20240415,153500,76229500,8450,8450,8450,8450,0
20240415,153400,76229500,8450,8450,8450,8450,0
20240415,153300,76229500,8450,8450,8450,8450,0
20240415,153200,76229500,8450,8450,8450,8450,0
20240415,153100,76229500,8450,8450,8450,8450,0
20240415,153000,76229500,8450,8450,8450,8450,428
20240415,152900,72612900,8400,8400,8400,8400,0
20240415,152800,72612900,8400,8400,8400,8400,0
20240415,152700,72612900,8400,8400,8400,8400,0
20240415,152600,72612900,8400,8400,8400,8400,0
20240415,152500,72612900,8400,8400,8400,8400,0
20240415,152400,72612900,8400,8400,8400,8400,0
20240415,152300,72612900,8400,8400,8400,8400,0
20240415,152200,72612900,8400,8400,8400,8400,0
20240415,152100,72612900,8400,8400,8400,8400,0
20240415,152000,72612900,8400,8400,8400,8400,0
20240415,151900,72612900,8400,8400,8400,8400,0
20240415,151800,72612900,8400,8400,8400,8400,0
20240415,151700,72612900,8400,8400,8400,8400,14
20240415,151600,72495300,8400,8400,8400,8400,3
20240415,151500,72470100,8410,8410,8410,8410,1
20240415,151400,72461690,8400,8400,8400,8400,8
20240415,151300,72394490,8400,8400,8400,8400,11
20240415,151200,72302090,8400,8390,8410,8390,49
20240415,151100,71890780,8400,8400,8400,8400,0
20240415,151000,71890780,8400,8400,8400,8400,12
20240415,150900,71789980,8400,8400,8400,8400,6
20240415,150800,71739580,8400,8400,8400,8400,0
20240415,150700,71739580,8400,8400,8400,8400,16
20240415,150600,71605180,8400,8400,8400,8400,2
20240415,150500,71588380,8370,8400,8400,8370,201
20240415,150400,69905870,8400,8390,8400,8390,7
20240415,150300,69847080,8400,8400,8400,8400,13
20240415,150200,69737880,8400,8400,8400,8400,0
20240415,150100,69737880,8400,8400,8400,8400,5
20240415,150000,69695880,8400,8380,8400,8370,221
20240415,145900,67845440,8400,8400,8400,8400,5
20240415,145800,67803440,8400,8400,8400,8400,1
20240415,145700,67795040,8400,8400,8400,8400,11
20240415,145600,67702640,8400,8400,8400,8400,7
20240415,145500,67643840,8400,8400,8400,8400,0
20240415,145400,67643840,8400,8400,8400,8400,11
20240415,145300,67551440,8400,8390,8440,8360,330
20240415,145200,64790480,8400,8400,8400,8400,0
20240415,145100,64790480,8400,8400,8400,8400,17
20240415,145000,64647680,8400,8400,8400,8400,1
20240415,144900,64639280,8400,8400,8400,8400,1
20240415,144800,64630880,8400,8430,8430,8400,269
20240415,144700,62370970,8440,8440,8440,8440,11
20240415,144600,62278130,8430,8430,8430,8430,30
20240415,144500,62025230,8440,8440,8470,8440,135
20240415,144400,60883730,8430,8430,8430,8430,13
20240415,144300,60774140,8430,8430,8430,8430,27
20240415,144200,60546530,8410,8410,8410,8410,1
20240415,144100,60538120,8430,8430,8430,8430,10
20240415,144000,60453820,8430,8430,8430,8430,6
20240415,143900,60403240,8430,8430,8430,8430,0
20240415,143800,60403240,8430,8430,8430,8430,11
20240415,143700,60310510,8430,8430,8430,8430,10
20240415,143600,60226210,8430,8430,8430,8430,23
20240415,143500,60032320,8430,8430,8430,8430,17
20240415,143400,59889010,8420,8420,8420,8420,1
20240415,143300,59880590,8430,8430,8430,8430,1
20240415,143200,59872160,8430,8430,8430,8430,7
20240415,143100,59813150,8430,8430,8430,8430,11
20240415,143000,59720420,8400,8430,8430,8400,120
20240415,142900,58712350,8440,8470,8470,8440,260
20240415,142800,56517610,8480,8480,8480,8480,12
20240415,142700,56415850,8480,8480,8480,8480,5
20240415,142600,56373450,8480,8480,8480,8480,2
20240415,142500,56356490,8480,8480,8480,8480,12
20240415,142400,56254730,8480,8480,8480,8480,6
20240415,142300,56203850,8470,8480,8480,8470,10
20240415,142200,56119140,8490,8490,8490,8490,10
20240415,142100,56034240,8490,8490,8490,8490,9
20240415,142000,55957830,8490,8490,8490,8490,0
20240415,141900,55957830,8490,8490,8490,8490,6
20240415,141800,55906890,8490,8490,8490,8490,12
20240415,141700,55805010,8490,8490,8490,8490,1
20240415,141600,55796520,8490,8490,8490,8490,6
20240415,141500,55745580,8490,8490,8490,8490,11
20240415,141400,55652190,8490,8490,8490,8490,6
20240415,141300,55601250,8490,8490,8490,8490,0
20240415,141200,55601250,8490,8490,8490,8490,13
20240415,141100,55490880,8490,8490,8490,8490,6
20240415,141000,55439940,8490,8490,8490,8490,3
20240415,140900,55414470,8490,8490,8490,8490,12
20240415,140800,55312590,8490,8490,8490,8490,5
20240415,140700,55270140,8490,8490,8490,8490,1
20240415,140600,55261650,8490,8490,8490,8490,16
20240415,140500,55125810,8490,8490,8490,8490,2
20240415,140400,55108830,8490,8490,8490,8490,1
20240415,140300,55100340,8500,8500,8500,8500,6
20240415,140200,55049340,8500,8500,8500,8500,10
20240415,140100,54964340,8500,8500,8500,8500,1
20240415,140000,54955840,8500,8500,8500,8500,5
20240415,135900,54913340,8500,8480,8500,8480,14
20240415,135800,54794410,8480,8480,8480,8480,6
20240415,135700,54743530,8480,8480,8480,8480,1
20240415,135600,54735050,8490,8490,8490,8490,11
20240415,135500,54641660,8490,8500,8500,8490,9
20240415,135400,54565190,8500,8500,8500,8500,1
20240415,135300,54556690,8500,8500,8500,8500,11
20240415,135200,54463190,8500,8500,8500,8500,6
20240415,135100,54412190,8500,8500,8500,8500,1
20240415,135000,54403690,8500,8500,8500,8500,6
20240415,134900,54352690,8500,8490,8500,8490,11
20240415,134800,54259220,8490,8490,8490,8490,8
20240415,134700,54191300,8500,8500,8500,8500,5
20240415,134600,54148800,8490,8490,8490,8490,26
20240415,134500,53928060,8490,8490,8490,8490,0
20240415,134400,53928060,8490,8490,8490,8490,6
20240415,134300,53877120,8490,8490,8490,8490,11
20240415,134200,53783730,8490,8490,8490,8490,6
20240415,134100,53732790,8490,8490,8490,8490,0
20240415,134000,53732790,8490,8490,8490,8490,12
20240415,133900,53630910,8490,8490,8490,8490,5
20240415,133800,53588460,8490,8490,8490,8490,1
20240415,133700,53579970,8490,8490,8490,8490,11
20240415,133600,53486580,8430,8470,8470,8430,44
20240415,133500,53115430,8490,8480,8490,8480,182
20240415,133400,51570810,8480,8480,8480,8480,5
20240415,133300,51528410,8480,8480,8480,8480,242
20240415,133200,49476250,8480,8480,8480,8480,0
20240415,133100,49476250,8480,8480,8480,8480,7
20240415,133000,49416890,8480,8450,8480,8450,245
20240415,132900,47339320,8480,8480,8480,8480,0
20240415,132800,47339320,8480,8450,8480,8450,7
20240415,132700,47279990,8480,8440,8480,8440,431
20240415,132600,43626520,8440,8440,8440,8440,7
20240415,132500,43567440,8440,8440,8440,8440,0
20240415,132400,43567440,8440,8430,8440,8430,11
20240415,132300,43474700,8430,8430,8430,8430,5
20240415,132200,43432550,8430,8430,8430,8430,6
20240415,132100,43381970,8440,8440,8440,8440,13
20240415,132000,43272250,8430,8430,8430,8430,18
20240415,131900,43120510,8430,8430,8430,8430,2
20240415,131800,43103650,8430,8430,8430,8430,5
20240415,131700,43061500,8430,8430,8430,8430,12
20240415,131600,42960340,8430,8430,8430,8430,0
20240415,131500,42960340,8430,8430,8430,8430,11
20240415,131400,42867610,8430,8430,8430,8430,13
20240415,131300,42758020,8430,8430,8430,8430,26
20240415,131200,42538840,8430,8430,8430,8430,1
20240415,131100,42530410,8430,8430,8430,8430,10
20240415,131000,42446110,8430,8430,8430,8430,6
20240415,130900,42395530,8430,8430,8430,8430,0
20240415,130800,42395530,8430,8420,8430,8420,12
20240415,130700,42294410,8420,8420,8420,8420,6
20240415,130600,42243890,8430,8430,8430,8430,0
20240415,130500,42243890,8430,8470,8470,8430,228
20240415,130400,40321600,8470,8470,8470,8470,14
20240415,130300,40203020,8480,8480,8480,8480,2
20240415,130200,40186060,8480,8480,8480,8480,5
20240415,130100,40143660,8480,8480,8480,8480,32
20240415,130000,39872300,8480,8480,8480,8480,0
20240415,125900,39872300,8480,8480,8480,8480,20
20240415,125800,39702700,8480,8470,8480,8470,13
20240415,125700,39592480,8470,8470,8470,8470,4
20240415,125600,39558600,8410,8410,8410,8410,5
20240415,125500,39516550,8410,8410,8480,8410,12
20240415,125400,39414980,8410,8440,8470,8410,9
20240415,125300,39338910,8440,8440,8440,8440,0
20240415,125200,39338910,8440,8440,8440,8440,13
20240415,125100,39229190,8440,8440,8440,8440,5
20240415,125000,39186990,8440,8440,8440,8440,0
20240415,124900,39186990,8440,8440,8440,8440,7
20240415,124800,39127910,8440,8440,8440,8440,11
20240415,124700,39035070,8440,8440,8440,8440,1
20240415,124600,39026630,8440,8440,8440,8440,7
20240415,124500,38967550,8440,8440,8440,8440,12
20240415,124400,38866270,8440,8440,8440,8440,0
20240415,124300,38866270,8440,8440,8440,8440,6
20240415,124200,38815630,8440,8440,8440,8440,13
20240415,124100,38705910,8440,8440,8440,8440,6
20240415,124000,38655270,8440,8440,8440,8440,1
20240415,123900,38646830,8440,8440,8440,8440,12
20240415,123800,38545550,8430,8440,8440,8430,9
20240415,123700,38469610,8440,8440,8440,8440,0
20240415,123600,38469610,8440,8440,8440,8440,0
20240415,123500,38469610,8440,8440,8440,8440,18
20240415,123400,38317690,8440,8440,8440,8440,0
20240415,123300,38317690,8440,8440,8440,8440,6
20240415,123200,38267050,8440,8430,8440,8430,11
20240415,123100,38174250,8430,8430,8430,8430,2
20240415,123000,38157390,8430,8430,8430,8430,5
20240415,122900,38115240,8430,8400,8430,8400,11
20240415,122800,38022750,8400,8400,8400,8400,1
20240415,122700,38014350,8400,8400,8400,8400,5
20240415,122600,37972350,8390,8430,8430,8390,14
20240415,122500,37854460,8390,8390,8390,8390,1
20240415,122400,37846070,8380,8380,8380,8380,0
20240415,122300,37846070,8380,8380,8430,8380,12
20240415,122200,37745100,8390,8390,8390,8390,6
20240415,122100,37694760,8390,8430,8430,8390,3
20240415,122000,37669540,8430,8430,8430,8430,5
20240415,121900,37627390,8430,8410,8430,8410,11
20240415,121800,37534680,8410,8420,8420,8410,8
20240415,121700,37467370,8420,8420,8420,8420,6
20240415,121600,37416850,8420,8420,8420,8420,11
20240415,121500,37324230,8420,8420,8420,8420,1
20240415,121400,37315810,8420,8410,8420,8410,7
20240415,121300,37256890,8420,8420,8420,8420,12
20240415,121200,37155850,8410,8370,8410,8370,5
20240415,121100,37113900,8370,8370,8370,8370,3
20240415,121000,37088790,8380,8420,8420,8380,16
20240415,120900,36954120,8420,8420,8420,8420,5
20240415,120800,36912020,8410,8420,8420,8410,9
20240415,120700,36836270,8420,8420,8420,8420,11
20240415,120600,36743650,8420,8420,8420,8420,5
20240415,120500,36701550,8420,8420,8420,8420,1
20240415,120400,36693130,8420,8420,8420,8420,6
20240415,120300,36642610,8420,8410,8420,8410,12
20240415,120200,36541650,8410,8410,8410,8410,0
20240415,120100,36541650,8410,8410,8410,8410,6
20240415,120000,36491190,8410,8410,8410,8410,10
20240415,115900,36407090,8410,8410,8410,8410,2
20240415,115800,36390270,8410,8410,8410,8410,5
20240415,115700,36348220,8410,8410,8410,8410,11
20240415,115600,36255710,8410,8410,8410,8410,7
20240415,115500,36196840,8400,8400,8400,8400,0
20240415,115400,36196840,8400,8410,8410,8400,21
20240415,115300,36020310,8410,8410,8410,8410,6
20240415,115200,35969850,8410,8410,8410,8410,1
20240415,115100,35961440,8410,8410,8410,8410,1
20240415,115000,35953030,8410,8410,8410,8410,16
20240415,114900,35818470,8410,8410,8410,8410,2
20240415,114800,35801650,8410,8410,8410,8410,7
20240415,114700,35742780,8410,8410,8410,8410,11
20240415,114600,35650270,8410,8410,8410,8410,0
20240415,114500,35650270,8410,8410,8410,8410,9
20240415,114400,35574580,8410,8410,8410,8410,11
20240415,114300,35482070,8400,8400,8400,8400,0
20240415,114200,35482070,8400,8400,8400,8400,1
20240415,114100,35473670,8400,8400,8400,8400,12
20240415,114000,35372870,8400,8400,8400,8400,6
20240415,113900,35322470,8400,8400,8400,8400,1
20240415,113800,35314070,8400,8400,8400,8400,13
20240415,113700,35204870,8400,8400,8400,8400,7
20240415,113600,35146070,8400,8400,8400,8400,1
20240415,113500,35137670,8400,8400,8400,8400,1
20240415,113400,35129270,8400,8400,8400,8400,15
20240415,113300,35003270,8400,8400,8400,8400,1
20240415,113200,34994870,8400,8400,8400,8400,7
20240415,113100,34936070,8400,8400,8400,8400,13
20240415,113000,34826870,8400,8400,8400,8400,0
20240415,112900,34826870,8400,8400,8400,8400,7
20240415,112800,34768070,8400,8400,8400,8400,10
20240415,112700,34684070,8400,8400,8400,8400,5
20240415,112600,34642070,8400,8400,8400,8400,2
20240415,112500,34625270,8400,8400,8400,8400,12
20240415,112400,34524470,8400,8400,8400,8400,6
20240415,112300,34474070,8400,8400,8400,8400,0
20240415,112200,34474070,8400,8400,8400,8400,13
20240415,112100,34364870,8400,8400,8400,8400,6
20240415,112000,34314470,8400,8400,8400,8400,0
20240415,111900,34314470,8400,8400,8400,8400,8
20240415,111800,34247270,8400,8400,8400,8400,12
20240415,111700,34146470,8400,8400,8400,8400,1
20240415,111600,34138070,8400,8400,8400,8400,6
20240415,111500,34087670,8400,8400,8400,8400,13
20240415,111400,33978470,8400,8400,8400,8400,0
20240415,111300,33978470,8400,8400,8400,8400,6
20240415,111200,33928070,8400,8400,8400,8400,11
20240415,111100,33835670,8400,8400,8400,8400,5
20240415,111000,33793670,8400,8400,8400,8400,2
20240415,110900,33776870,8370,8370,8400,8370,11
20240415,110800,33684530,8360,8380,8400,8360,80
20240415,110700,33014110,8390,8390,8390,8390,0
20240415,110600,33014110,8390,8390,8390,8390,3
20240415,110500,32988940,8390,8390,8390,8390,17
20240415,110400,32846310,8390,8390,8390,8390,0
20240415,110300,32846310,8390,8400,8400,8390,14
20240415,110200,32728790,8400,8400,8400,8400,10
20240415,110100,32644790,8400,8400,8400,8400,1
20240415,110000,32636390,8400,8400,8400,8400,7
20240415,105900,32577590,8400,8400,8400,8400,11
20240415,105800,32485190,8400,8400,8400,8400,0
20240415,105700,32485190,8400,8400,8400,8400,8
20240415,105600,32417990,8400,8400,8400,8400,12
20240415,105500,32317190,8400,8400,8400,8400,5
20240415,105400,32275190,8390,8400,8400,8390,3
20240415,105300,32250000,8400,8400,8400,8400,11
20240415,105200,32157600,8400,8400,8400,8400,7
20240415,105100,32098800,8400,8400,8400,8400,0
20240415,105000,32098800,8400,8400,8400,8400,1
20240415,104900,32090400,8390,8390,8390,8390,11
20240415,104800,31998110,8390,8390,8390,8390,0
20240415,104700,31998110,8390,8390,8390,8390,6
20240415,104600,31947770,8390,8390,8390,8390,10
20240415,104500,31863870,8370,8370,8370,8370,1
20240415,104400,31855500,8390,8390,8390,8390,5
20240415,104300,31813550,8390,8390,8390,8390,12
20240415,104200,31712870,8390,8390,8390,8390,0
20240415,104100,31712870,8390,8360,8390,8360,6
20240415,104000,31662560,8360,8360,8390,8360,11
20240415,103900,31570360,8350,8350,8350,8350,3
20240415,103800,31545310,8340,8350,8350,8340,2
20240415,103700,31528620,8350,8350,8350,8350,1
20240415,103600,31520270,8390,8350,8390,8350,17
20240415,103500,31378020,8350,8350,8350,8350,0
20240415,103400,31378020,8350,8350,8350,8350,5
20240415,103300,31336270,8350,8350,8350,8350,11
20240415,103200,31244420,8340,8350,8350,8340,3
20240415,103100,31219380,8350,8350,8350,8350,6
20240415,103000,31169280,8350,8350,8350,8350,13
20240415,102900,31060730,8350,8350,8350,8350,1
20240415,102800,31052380,8350,8350,8350,8350,6
20240415,102700,31002280,8350,8350,8350,8350,11
20240415,102600,30910430,8350,8350,8350,8350,5
20240415,102500,30868680,8350,8350,8350,8350,27
20240415,102400,30643230,8350,8350,8350,8350,11
20240415,102300,30551380,8350,8350,8350,8350,5
20240415,102200,30509630,8350,8350,8350,8350,1
20240415,102100,30501280,8350,8350,8350,8350,2
20240415,102000,30484580,8350,8350,8350,8350,17
20240415,101900,30342630,8350,8350,8350,8350,0
20240415,101800,30342630,8350,8350,8350,8350,8
20240415,101700,30275830,8350,8350,8350,8350,11
20240415,101600,30183980,8350,8350,8350,8350,1
20240415,101500,30175630,8350,8350,8350,8350,7
20240415,101400,30117180,8350,8350,8350,8350,10
20240415,101300,30033680,8350,8350,8350,8350,1
20240415,101200,30025330,8350,8350,8350,8350,5
20240415,101100,29983580,8350,8350,8350,8350,10
20240415,101000,29900080,8350,8330,8390,8330,243
20240415,100900,27871010,8380,8380,8380,8380,2
20240415,100800,27854250,8330,8330,8390,8330,11
20240415,100700,27762080,8380,8380,8380,8380,5
20240415,100600,27720180,8330,8330,8330,8330,1
20240415,100500,27711850,8380,8340,8380,8290,7
20240415,100400,27653320,8390,8320,8390,8290,17
20240415,100300,27510860,8290,8290,8290,8290,2
20240415,100200,27494280,8380,8390,8390,8380,6
20240415,100100,27443950,8310,8370,8390,8280,15
20240415,100000,27318520,8370,8370,8370,8370,0
20240415,095900,27318520,8370,8260,8370,8260,216
20240415,095800,25532060,8270,8270,8270,8270,0
20240415,095700,25532060,8270,8270,8270,8270,0
20240415,095600,25532060,8270,8270,8270,8270,0
20240415,095500,25532060,8270,8270,8270,8270,1
20240415,095400,25523790,8250,8250,8250,8250,1
20240415,095300,25515540,8390,8390,8390,8390,0
20240415,095200,25515540,8390,8390,8390,8390,15
20240415,095100,25389690,8250,8340,8400,8250,558
20240415,095000,20754370,8340,8320,8360,8240,92
20240415,094900,19994680,8330,8250,8350,8230,475
20240415,094800,16072510,8260,8320,8320,8260,567
20240415,094700,11370280,8340,8340,8340,8340,1
20240415,094600,11361940,8430,8430,8430,8430,0
20240415,094500,11361940,8430,8430,8430,8430,0
20240415,094400,11361940,8430,8340,8430,8340,4
20240415,094300,11328490,8320,8420,8420,8320,18
20240415,094200,11177230,8380,8320,8420,8320,25
20240415,094100,10967710,8320,8320,8420,8320,5
20240415,094000,10925920,8320,8320,8320,8320,5
20240415,093900,10884320,8320,8320,8320,8320,1
20240415,093800,10876000,8320,8320,8320,8320,2
20240415,093700,10859360,8300,8300,8300,8300,2
20240415,093600,10842760,8300,8320,8320,8290,228
20240415,093500,8949740,8410,8430,8430,8410,210
20240415,093400,7183620,8340,8370,8370,8340,22
20240415,093300,6999910,8400,8370,8430,8330,211
20240415,093200,5239130,8370,8430,8430,8360,26
20240415,093100,5020580,8430,8360,8430,8360,2
20240415,093000,5003790,8350,8340,8430,8340,9
20240415,092900,4928410,8440,8440,8440,8440,0
20240415,092800,4928410,8440,8440,8440,8440,0
20240415,092700,4928410,8440,8440,8440,8440,0
20240415,092600,4928410,8440,8440,8440,8440,0
20240415,092500,4928410,8440,8440,8440,8440,0
20240415,092400,4928410,8440,8440,8440,8440,0
20240415,092300,4928410,8440,8440,8440,8440,0
20240415,092200,4928410,8440,8440,8440,8440,0
20240415,092100,4928410,8440,8440,8440,8440,0
20240415,092000,4928410,8440,8440,8440,8440,0
20240415,091900,4928410,8440,8440,8440,8440,0
20240415,091800,4928410,8440,8440,8440,8440,0
20240415,091700,4928410,8440,8440,8440,8440,0
20240415,091600,4928410,8440,8440,8440,8440,0
20240415,091500,4928410,8440,8440,8440,8440,0
20240415,091400,4928410,8440,8440,8440,8440,3
20240415,091300,4903090,8440,8440,8440,8440,0
20240415,091200,4903090,8440,8440,8440,8440,0
20240415,091100,4903090,8440,8440,8440,8440,0
20240415,091000,4903090,8440,8440,8440,8440,0
20240415,090900,4903090,8440,8440,8440,8440,0
20240415,090800,4903090,8440,8440,8440,8440,0
20240415,090700,4903090,8440,8440,8440,8440,0
20240415,090600,4903090,8440,8440,8440,8440,0
20240415,090500,4903090,8440,8440,8440,8440,0
20240415,090400,4903090,8440,8440,8440,8440,0
20240415,090300,4903090,8440,8440,8440,8440,1
20240415,090200,4894650,8330,8330,8330,8330,0
20240415,090100,4894650,8330,8330,8330,8330,0
20240415,090000,4894650,8330,8340,8340,8330,587