KissMeData/046120/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,191900,1855730565,3040,3040,3040,3040,5288
20240415,191800,1855730565,3040,3040,3040,3040,0
20240415,191700,1855730565,3040,3040,3040,3040,0
20240415,191600,1855730565,3040,3040,3040,3040,0
20240415,191500,1855730565,3040,3040,3040,3040,0
20240415,191400,1855730565,3040,3040,3040,3040,0
20240415,191300,1855730565,3040,3040,3040,3040,0
20240415,191200,1855730565,3040,3040,3040,3040,0
20240415,191100,1855730565,3040,3040,3040,3040,0
20240415,191000,1855730565,3040,3040,3040,3040,0
20240415,190900,1855730565,3040,3040,3040,3040,0
20240415,190800,1855730565,3040,3040,3040,3040,0
20240415,190700,1855730565,3040,3040,3040,3040,0
20240415,190600,1855730565,3040,3040,3040,3040,0
20240415,190500,1855730565,3040,3040,3040,3040,0
20240415,190400,1855730565,3040,3040,3040,3040,0
20240415,190300,1855730565,3040,3040,3040,3040,0
20240415,190200,1855730565,3040,3040,3040,3040,0
20240415,190100,1855730565,3040,3040,3040,3040,0
20240415,190000,1855730565,3040,3040,3040,3040,0
20240415,185900,1855730565,3040,3040,3040,3040,0
20240415,185800,1855730565,3040,3040,3040,3040,0
20240415,185700,1855730565,3040,3040,3040,3040,0
20240415,185600,1855730565,3040,3040,3040,3040,0
20240415,185500,1855730565,3040,3040,3040,3040,0
20240415,185400,1855730565,3040,3040,3040,3040,0
20240415,185300,1855730565,3040,3040,3040,3040,0
20240415,185200,1855730565,3040,3040,3040,3040,0
20240415,185100,1855730565,3040,3040,3040,3040,0
20240415,185000,1855730565,3040,3040,3040,3040,0
20240415,184900,1855730565,3040,3040,3040,3040,5288
20240415,184800,1855730565,3040,3040,3040,3040,0
20240415,184700,1855730565,3040,3040,3040,3040,0
20240415,184600,1855730565,3040,3040,3040,3040,0
20240415,184500,1855730565,3040,3040,3040,3040,0
20240415,184400,1855730565,3040,3040,3040,3040,0
20240415,184300,1855730565,3040,3040,3040,3040,0
20240415,184200,1855730565,3040,3040,3040,3040,0
20240415,184100,1855730565,3040,3040,3040,3040,0
20240415,184000,1855730565,3040,3040,3040,3040,0
20240415,183900,1855730565,3040,3040,3040,3040,0
20240415,183800,1855730565,3040,3040,3040,3040,0
20240415,183700,1855730565,3040,3040,3040,3040,0
20240415,183600,1855730565,3040,3040,3040,3040,0
20240415,183500,1855730565,3040,3040,3040,3040,0
20240415,183400,1855730565,3040,3040,3040,3040,0
20240415,183300,1855730565,3040,3040,3040,3040,0
20240415,183200,1855730565,3040,3040,3040,3040,0
20240415,183100,1855730565,3040,3040,3040,3040,0
20240415,183000,1855730565,3040,3040,3040,3040,0
20240415,182900,1855730565,3040,3040,3040,3040,0
20240415,182800,1855730565,3040,3040,3040,3040,0
20240415,182700,1855730565,3040,3040,3040,3040,0
20240415,182600,1855730565,3040,3040,3040,3040,0
20240415,182500,1855730565,3040,3040,3040,3040,0
20240415,182400,1855730565,3040,3040,3040,3040,0
20240415,182300,1855730565,3040,3040,3040,3040,0
20240415,182200,1855730565,3040,3040,3040,3040,0
20240415,182100,1855730565,3040,3040,3040,3040,0
20240415,182000,1855730565,3040,3040,3040,3040,0
20240415,181900,1855730565,3040,3040,3040,3040,5288
20240415,181800,1855730565,3040,3040,3040,3040,0
20240415,181700,1855730565,3040,3040,3040,3040,0
20240415,181600,1855730565,3040,3040,3040,3040,0
20240415,181500,1855730565,3040,3040,3040,3040,0
20240415,181400,1855730565,3040,3040,3040,3040,0
20240415,181300,1855730565,3040,3040,3040,3040,0
20240415,181200,1855730565,3040,3040,3040,3040,0
20240415,181100,1855730565,3040,3040,3040,3040,0
20240415,181000,1855730565,3040,3040,3040,3040,0
20240415,180900,1855730565,3040,3040,3040,3040,0
20240415,180800,1855730565,3040,3040,3040,3040,0
20240415,180700,1855730565,3040,3040,3040,3040,0
20240415,180600,1855730565,3040,3040,3040,3040,0
20240415,180500,1855730565,3040,3040,3040,3040,0
20240415,180400,1855730565,3040,3040,3040,3040,0
20240415,180300,1855730565,3040,3040,3040,3040,0
20240415,180200,1855730565,3040,3040,3040,3040,0
20240415,180100,1855730565,3040,3040,3040,3040,0
20240415,180000,1855730565,3040,3040,3040,3040,0
20240415,175900,1855730565,3040,3040,3040,3040,0
20240415,175800,1855730565,3040,3040,3040,3040,0
20240415,175700,1855730565,3040,3040,3040,3040,0
20240415,175600,1855730565,3040,3040,3040,3040,0
20240415,175500,1855730565,3040,3040,3040,3040,0
20240415,175400,1855730565,3040,3040,3040,3040,0
20240415,175300,1855730565,3040,3040,3040,3040,0
20240415,175200,1855730565,3040,3040,3040,3040,0
20240415,175100,1855730565,3040,3040,3040,3040,0
20240415,175000,1855730565,3040,3040,3040,3040,0
20240415,174900,1855730565,3040,3040,3040,3040,5288
20240415,174800,1855730565,3040,3040,3040,3040,0
20240415,174700,1855730565,3040,3040,3040,3040,0
20240415,174600,1855730565,3040,3040,3040,3040,0
20240415,174500,1855730565,3040,3040,3040,3040,0
20240415,174400,1855730565,3040,3040,3040,3040,0
20240415,174300,1855730565,3040,3040,3040,3040,0
20240415,174200,1855730565,3040,3040,3040,3040,0
20240415,174100,1855730565,3040,3040,3040,3040,0
20240415,174000,1855730565,3040,3040,3040,3040,0
20240415,173900,1855730565,3040,3040,3040,3040,0
20240415,173800,1855730565,3040,3040,3040,3040,0
20240415,173700,1855730565,3040,3040,3040,3040,0
20240415,173600,1855730565,3040,3040,3040,3040,0
20240415,173500,1855730565,3040,3040,3040,3040,0
20240415,173400,1855730565,3040,3040,3040,3040,0
20240415,173300,1855730565,3040,3040,3040,3040,0
20240415,173200,1855730565,3040,3040,3040,3040,0
20240415,173100,1855730565,3040,3040,3040,3040,0
20240415,173000,1855730565,3040,3040,3040,3040,0
20240415,172900,1855730565,3040,3040,3040,3040,0
20240415,172800,1855730565,3040,3040,3040,3040,0
20240415,172700,1855730565,3040,3040,3040,3040,0
20240415,172600,1855730565,3040,3040,3040,3040,0
20240415,172500,1855730565,3040,3040,3040,3040,0
20240415,172400,1855730565,3040,3040,3040,3040,0
20240415,172300,1855730565,3040,3040,3040,3040,0
20240415,172200,1855730565,3040,3040,3040,3040,0
20240415,172100,1855730565,3040,3040,3040,3040,0
20240415,172000,1855730565,3040,3040,3040,3040,0
20240415,171900,1855730565,3040,3040,3040,3040,5288
20240415,171800,1855730565,3040,3040,3040,3040,0
20240415,171700,1855730565,3040,3040,3040,3040,0
20240415,171600,1855730565,3040,3040,3040,3040,0
20240415,171500,1855730565,3040,3040,3040,3040,0
20240415,171400,1855730565,3040,3040,3040,3040,0
20240415,171300,1855730565,3040,3040,3040,3040,0
20240415,171200,1855730565,3040,3040,3040,3040,0
20240415,171100,1855730565,3040,3040,3040,3040,0
20240415,171000,1855730565,3040,3040,3040,3040,0
20240415,170900,1855730565,3040,3040,3040,3040,0
20240415,170800,1855730565,3040,3040,3040,3040,0
20240415,170700,1855730565,3040,3040,3040,3040,0
20240415,170600,1855730565,3040,3040,3040,3040,0
20240415,170500,1855730565,3040,3040,3040,3040,0
20240415,170400,1855730565,3040,3040,3040,3040,0
20240415,170300,1855730565,3040,3040,3040,3040,0
20240415,170200,1855730565,3040,3040,3040,3040,0
20240415,170100,1855730565,3040,3040,3040,3040,0
20240415,170000,1855730565,3040,3040,3040,3040,0
20240415,165900,1855730565,3040,3040,3040,3040,0
20240415,165800,1855730565,3040,3040,3040,3040,0
20240415,165700,1855730565,3040,3040,3040,3040,0
20240415,165600,1855730565,3040,3040,3040,3040,0
20240415,165500,1855730565,3040,3040,3040,3040,0
20240415,165400,1855730565,3040,3040,3040,3040,0
20240415,165300,1855730565,3040,3040,3040,3040,0
20240415,165200,1855730565,3040,3040,3040,3040,0
20240415,165100,1855730565,3040,3040,3040,3040,0
20240415,165000,1855730565,3040,3040,3040,3040,0
20240415,164900,1855730565,3040,3040,3040,3040,5288
20240415,164800,1855730565,3040,3040,3040,3040,0
20240415,164700,1855730565,3040,3040,3040,3040,0
20240415,164600,1855730565,3040,3040,3040,3040,0
20240415,164500,1855730565,3040,3040,3040,3040,0
20240415,164400,1855730565,3040,3040,3040,3040,0
20240415,164300,1855730565,3040,3040,3040,3040,0
20240415,164200,1855730565,3040,3040,3040,3040,0
20240415,164100,1855730565,3040,3040,3040,3040,0
20240415,164000,1855730565,3040,3040,3040,3040,0
20240415,163900,1855730565,3040,3040,3040,3040,0
20240415,163800,1855730565,3040,3040,3040,3040,0
20240415,163700,1855730565,3040,3040,3040,3040,0
20240415,163600,1855730565,3040,3040,3040,3040,0
20240415,163500,1855730565,3040,3040,3040,3040,0
20240415,163400,1855730565,3040,3040,3040,3040,0
20240415,163300,1855730565,3040,3040,3040,3040,0
20240415,163200,1855730565,3040,3040,3040,3040,0
20240415,163100,1855730565,3040,3040,3040,3040,0
20240415,163000,1855730565,3040,3040,3040,3040,0
20240415,162900,1855730565,3040,3040,3040,3040,0
20240415,162800,1855730565,3040,3040,3040,3040,0
20240415,162700,1855730565,3040,3040,3040,3040,0
20240415,162600,1855730565,3040,3040,3040,3040,0
20240415,162500,1855730565,3040,3040,3040,3040,0
20240415,162400,1855730565,3040,3040,3040,3040,0
20240415,162300,1855730565,3040,3040,3040,3040,0
20240415,162200,1855730565,3040,3040,3040,3040,0
20240415,162100,1855730565,3040,3040,3040,3040,0
20240415,162000,1855730565,3040,3040,3040,3040,0
20240415,161900,1855730565,3040,3040,3040,3040,5288
20240415,161800,1855730565,3040,3040,3040,3040,0
20240415,161700,1855730565,3040,3040,3040,3040,0
20240415,161600,1855730565,3040,3040,3040,3040,0
20240415,161500,1855730565,3040,3040,3040,3040,0
20240415,161400,1855730565,3040,3040,3040,3040,0
20240415,161300,1855730565,3040,3040,3040,3040,0
20240415,161200,1855730565,3040,3040,3040,3040,0
20240415,161100,1855730565,3040,3040,3040,3040,0
20240415,161000,1855730565,3040,3040,3040,3040,0
20240415,160900,1855730565,3040,3040,3040,3040,0
20240415,160800,1855730565,3040,3040,3040,3040,0
20240415,160700,1855730565,3040,3040,3040,3040,0
20240415,160600,1855730565,3040,3040,3040,3040,0
20240415,160500,1855730565,3040,3040,3040,3040,0
20240415,160400,1855730565,3040,3040,3040,3040,0
20240415,160300,1855730565,3040,3040,3040,3040,0
20240415,160200,1855730565,3040,3040,3040,3040,0
20240415,160100,1855730565,3040,3040,3040,3040,0
20240415,160000,1855730565,3040,3040,3040,3040,0
20240415,155900,1855730565,3040,3040,3040,3040,0
20240415,155800,1855730565,3040,3040,3040,3040,0
20240415,155700,1855730565,3040,3040,3040,3040,0
20240415,155600,1855730565,3040,3040,3040,3040,0
20240415,155500,1855730565,3040,3040,3040,3040,0
20240415,155400,1855730565,3040,3040,3040,3040,0
20240415,155300,1855730565,3040,3040,3040,3040,0
20240415,155200,1855730565,3040,3040,3040,3040,0
20240415,155100,1855730565,3040,3040,3040,3040,0
20240415,155000,1855730565,3040,3040,3040,3040,0
20240415,154900,1855730565,3040,3040,3040,3040,5288
20240415,154800,1855730565,3040,3040,3040,3040,0
20240415,154700,1855730565,3040,3040,3040,3040,0
20240415,154600,1855730565,3040,3040,3040,3040,0
20240415,154500,1855730565,3040,3040,3040,3040,0
20240415,154400,1855730565,3040,3040,3040,3040,0
20240415,154300,1855730565,3040,3040,3040,3040,0
20240415,154200,1855730565,3040,3040,3040,3040,0
20240415,154100,1855730565,3040,3040,3040,3040,0
20240415,154000,1855730565,3040,3040,3040,3040,0
20240415,153900,1855730565,3040,3040,3040,3040,0
20240415,153800,1855730565,3040,3040,3040,3040,0
20240415,153700,1855730565,3040,3040,3040,3040,0
20240415,153600,1855730565,3040,3040,3040,3040,0
20240415,153500,1855730565,3040,3040,3040,3040,0
20240415,153400,1855730565,3040,3040,3040,3040,0
20240415,153300,1855730565,3040,3040,3040,3040,0
20240415,153200,1855730565,3040,3040,3040,3040,0
20240415,153100,1855730565,3040,3040,3040,3040,0
20240415,153000,1855730565,3040,3040,3040,3040,5288
20240415,152900,1839655045,3075,3075,3075,3075,0
20240415,152800,1839655045,3075,3075,3075,3075,0
20240415,152700,1839655045,3075,3075,3075,3075,0
20240415,152600,1839655045,3075,3075,3075,3075,0
20240415,152500,1839655045,3075,3075,3075,3075,0
20240415,152400,1839655045,3075,3075,3075,3075,0
20240415,152300,1839655045,3075,3075,3075,3075,0
20240415,152200,1839655045,3075,3075,3075,3075,0
20240415,152100,1839655045,3075,3075,3075,3075,0
20240415,152000,1839655045,3075,3075,3075,3075,0
20240415,151900,1839655045,3075,3070,3075,3045,802
20240415,151800,1837205295,3045,3045,3075,3040,4609
20240415,151700,1823077675,3075,3070,3080,3050,1932
20240415,151600,1817146785,3070,3055,3070,3045,717
20240415,151500,1814961525,3080,3080,3080,3080,0
20240415,151400,1814961525,3080,3055,3080,3055,302
20240415,151300,1814038890,3080,3080,3080,3080,0
20240415,151200,1814038890,3080,3080,3080,3080,33
20240415,151100,1813937250,3080,3075,3080,3075,109
20240415,151000,1813602070,3075,3070,3080,3040,149
20240415,150900,1813147575,3085,3075,3085,3075,2099
20240415,150800,1806693040,3085,3080,3085,3080,105
20240415,150700,1806369615,3085,3080,3085,3080,300
20240415,150600,1805444640,3085,3085,3085,3085,1
20240415,150500,1805441555,3080,3050,3080,3050,441
20240415,150400,1804086095,3080,3045,3080,3045,63
20240415,150300,1803894225,3085,3055,3085,3050,700
20240415,150200,1801750825,3080,3080,3080,3050,245
20240415,150100,1800998835,3045,3080,3090,3045,675
20240415,150000,1798933730,3080,3075,3080,3070,1057
20240415,145900,1795682570,3050,3055,3080,3050,386
20240415,145800,1794504370,3055,3085,3085,3055,1149
20240415,145700,1790989100,3085,3090,3090,3085,20
20240415,145600,1790927350,3095,3075,3100,3075,1554
20240415,145500,1786114665,3100,3100,3100,3100,5
20240415,145400,1786099165,3100,3090,3100,3075,1904
20240415,145300,1780202475,3075,3090,3100,3075,1073
20240415,145200,1776882910,3090,3085,3100,3070,1107
20240415,145100,1773463930,3090,3090,3090,3090,1
20240415,145000,1773460840,3065,3065,3100,3065,1127
20240415,144900,1769977635,3090,3055,3100,3050,5571
20240415,144800,1752900455,3100,3025,3100,3025,13903
20240415,144700,1710260245,3010,3015,3025,3010,1532
20240415,144600,1705646205,3025,3015,3030,3010,692
20240415,144500,1703555240,3035,3010,3035,3000,5187
20240415,144400,1687966755,3015,3030,3030,2985,4475
20240415,144300,1674575275,3025,3015,3025,3000,1115
20240415,144200,1671219900,3040,3015,3040,3000,2219
20240415,144100,1664492155,3020,3000,3025,3000,2029
20240415,144000,1658371220,3005,3020,3030,2970,41404
20240415,143900,1534204080,3030,3030,3035,3005,12980
20240415,143800,1495015170,3030,3045,3210,3005,135212
20240415,143700,1075792925,3045,3035,3045,3035,11
20240415,143600,1075759530,3045,3045,3045,3045,64
20240415,143500,1075564650,3045,3045,3045,3045,0
20240415,143400,1075564650,3045,3045,3045,3045,5
20240415,143300,1075549425,3045,3045,3045,3045,0
20240415,143200,1075549425,3045,3040,3045,3040,2001
20240415,143100,1069466380,3045,3040,3045,3040,1003
20240415,143000,1066415435,3040,3040,3040,3035,121
20240415,142900,1066047600,3040,3040,3040,3040,3
20240415,142800,1066038480,3040,3040,3040,3040,300
20240415,142700,1065126480,3045,3045,3045,3045,0
20240415,142600,1065126480,3045,3045,3045,3045,0
20240415,142500,1065126480,3045,3035,3045,3035,3160
20240415,142400,1055535870,3035,3035,3035,3035,500
20240415,142300,1054018370,3035,3035,3045,3035,1496
20240415,142200,1049477990,3035,3035,3035,3035,791
20240415,142100,1047077305,3035,3035,3035,3035,528
20240415,142000,1045474825,3045,3045,3045,3045,5
20240415,141900,1045459600,3045,3040,3045,3035,920
20240415,141800,1042664725,3045,3045,3045,3045,1
20240415,141700,1042661680,3045,3045,3045,3045,10
20240415,141600,1042631230,3045,3045,3045,3045,100
20240415,141500,1042326730,3045,3040,3045,3040,1666
20240415,141400,1037256260,3045,3040,3045,3035,506
20240415,141300,1035718000,3045,3040,3045,3040,1620
20240415,141200,1030789675,3040,3040,3040,3040,2897
20240415,141100,1021982795,3045,3040,3045,3040,210
20240415,141000,1021344380,3045,3035,3045,3035,1402
20240415,140900,1017089300,3045,3045,3045,3045,241
20240415,140800,1016355455,3050,3050,3050,3050,0
20240415,140700,1016355455,3050,3050,3050,3050,0
20240415,140600,1016355455,3050,3050,3050,3050,0
20240415,140500,1016355455,3050,3050,3050,3050,0
20240415,140400,1016355455,3050,3050,3050,3050,1
20240415,140300,1016352405,3040,3040,3040,3040,5000
20240415,140200,1001152405,3050,3050,3050,3050,0
20240415,140100,1001152405,3050,3050,3050,3050,200
20240415,140000,1000542405,3050,3050,3050,3050,0
20240415,135900,1000542405,3050,3050,3050,3050,0
20240415,135800,1000542405,3050,3040,3050,3030,861
20240415,135700,997930400,3050,3050,3050,3050,2
20240415,135600,997924300,3050,3050,3050,3050,0
20240415,135500,997924300,3050,3045,3050,3040,161
20240415,135400,997434050,3045,3050,3050,3045,402
20240415,135300,996208960,3050,3045,3050,3045,19
20240415,135200,996151090,3050,3040,3050,3040,747
20240415,135100,993876530,3050,3050,3050,3050,1
20240415,135000,993873480,3050,3050,3050,3050,25
20240415,134900,993797230,3050,3050,3050,3050,0
20240415,134800,993797230,3050,3050,3050,3050,0
20240415,134700,993797230,3050,3040,3050,3040,2
20240415,134600,993791140,3050,3050,3050,3045,71
20240415,134500,993574840,3050,3050,3050,3050,0
20240415,134400,993574840,3050,3050,3050,3050,12
20240415,134300,993538240,3050,3050,3050,3050,10
20240415,134200,993507740,3050,3035,3050,3030,376
20240415,134100,992365200,3050,3050,3050,3035,242
20240415,134000,991630490,3040,3050,3050,3040,643
20240415,133900,989673450,3050,3050,3050,3050,0
20240415,133800,989673450,3050,3045,3050,3045,55
20240415,133700,989505950,3050,3050,3050,3050,0
20240415,133600,989505950,3050,3050,3050,3050,0
20240415,133500,989505950,3050,3045,3050,3045,32
20240415,133400,989408480,3050,3040,3050,3040,500
20240415,133300,987885975,3045,3035,3045,3030,24
20240415,133200,987813220,3045,3040,3045,3035,350
20240415,133100,986750195,3040,3035,3040,3035,1210
20240415,133000,983076560,3035,3035,3035,3035,103
20240415,132900,982763955,3035,3025,3035,3000,54867
20240415,132800,818039200,3025,3025,3025,3020,4922
20240415,132700,803161150,3025,3025,3025,3025,3099
20240415,132600,793786675,3025,3025,3025,3020,13473
20240415,132500,753042655,3025,3025,3025,3020,13226
20240415,132400,713046055,3025,3015,3025,3015,25096
20240415,132300,637157920,3015,3025,3025,3010,35431
20240415,132200,529997050,3025,3100,3100,3025,102819
20240415,132100,217459310,3095,3110,3110,3095,102
20240415,132000,217142120,3110,3110,3110,3110,0
20240415,131900,217142120,3110,3110,3110,3110,0
20240415,131800,217142120,3110,3110,3110,3110,62
20240415,131700,216949300,3110,3110,3110,3090,288
20240415,131600,216059275,3100,3100,3110,3100,3
20240415,131500,216049965,3110,3110,3110,3110,2
20240415,131400,216043745,3110,3110,3110,3110,11
20240415,131300,216009535,3110,3110,3110,3110,0
20240415,131200,216009535,3110,3110,3110,3110,0
20240415,131100,216009535,3110,3110,3110,3110,0
20240415,131000,216009535,3110,3110,3110,3110,0
20240415,130900,216009535,3110,3110,3110,3110,0
20240415,130800,216009535,3110,3110,3110,3110,0
20240415,130700,216009535,3110,3100,3110,3100,11
20240415,130600,215975425,3115,3100,3115,3090,1203
20240415,130500,212253435,3115,3100,3115,3100,3
20240415,130400,212244105,3120,3120,3120,3120,0
20240415,130300,212244105,3120,3120,3120,3120,0
20240415,130200,212244105,3120,3120,3120,3120,0
20240415,130100,212244105,3120,3120,3120,3120,0
20240415,130000,212244105,3120,3120,3120,3120,0
20240415,125900,212244105,3120,3120,3120,3120,0
20240415,125800,212244105,3120,3120,3120,3120,0
20240415,125700,212244105,3120,3120,3120,3120,0
20240415,125600,212244105,3120,3120,3120,3120,0
20240415,125500,212244105,3120,3120,3120,3120,0
20240415,125400,212244105,3120,3110,3120,3110,550
20240415,125300,210531445,3110,3100,3110,3100,17
20240415,125200,210478735,3115,3100,3115,3095,988
20240415,125100,207420205,3100,3115,3115,3100,24
20240415,125000,207345775,3115,3100,3115,3100,804
20240415,124900,204853360,3115,3115,3115,3115,10
20240415,124800,204822210,3115,3105,3115,3105,11
20240415,124700,204787955,3115,3115,3115,3115,0
20240415,124600,204787955,3115,3115,3115,3115,0
20240415,124500,204787955,3115,3115,3115,3115,0
20240415,124400,204787955,3115,3115,3115,3115,0
20240415,124300,204787955,3115,3115,3115,3115,0
20240415,124200,204787955,3115,3115,3115,3115,0
20240415,124100,204787955,3115,3115,3115,3115,0
20240415,124000,204787955,3115,3115,3115,3115,0
20240415,123900,204787955,3115,3115,3115,3115,0
20240415,123800,204787955,3115,3115,3115,3115,0
20240415,123700,204787955,3115,3115,3115,3115,0
20240415,123600,204787955,3115,3115,3115,3115,0
20240415,123500,204787955,3115,3115,3115,3115,0
20240415,123400,204787955,3115,3115,3115,3115,7
20240415,123300,204766150,3115,3115,3115,3115,0
20240415,123200,204766150,3115,3115,3115,3115,0
20240415,123100,204766150,3115,3115,3115,3115,16
20240415,123000,204716310,3115,3115,3115,3115,1
20240415,122900,204713195,3115,3115,3115,3115,0
20240415,122800,204713195,3115,3115,3115,3115,0
20240415,122700,204713195,3115,3115,3115,3115,0
20240415,122600,204713195,3115,3115,3115,3115,0
20240415,122500,204713195,3115,3115,3115,3115,0
20240415,122400,204713195,3115,3115,3115,3115,123
20240415,122300,204330050,3115,3115,3115,3115,0
20240415,122200,204330050,3115,3110,3115,3110,5
20240415,122100,204314495,3115,3100,3115,3100,7
20240415,122000,204292780,3115,3115,3115,3115,0
20240415,121900,204292780,3115,3115,3115,3115,0
20240415,121800,204292780,3115,3115,3115,3115,0
20240415,121700,204292780,3115,3110,3115,3110,25
20240415,121600,204215025,3115,3115,3115,3115,0
20240415,121500,204215025,3115,3115,3115,3115,0
20240415,121400,204215025,3115,3115,3115,3115,2
20240415,121300,204208795,3115,3115,3115,3115,0
20240415,121200,204208795,3115,3115,3115,3115,0
20240415,121100,204208795,3115,3115,3115,3115,0
20240415,121000,204208795,3115,3115,3115,3115,0
20240415,120900,204208795,3115,3115,3115,3115,0
20240415,120800,204208795,3115,3115,3115,3115,0
20240415,120700,204208795,3115,3115,3115,3115,0
20240415,120600,204208795,3115,3110,3115,3110,76
20240415,120500,203972405,3115,3115,3115,3115,0
20240415,120400,203972405,3115,3115,3115,3115,4
20240415,120300,203959945,3100,3105,3115,3100,38
20240415,120200,203842070,3120,3120,3120,3120,5
20240415,120100,203826470,3120,3120,3120,3120,2
20240415,120000,203820230,3120,3120,3120,3120,0
20240415,115900,203820230,3120,3120,3120,3120,0
20240415,115800,203820230,3120,3120,3120,3120,3
20240415,115700,203810870,3125,3115,3125,3115,2
20240415,115600,203804630,3125,3125,3125,3125,0
20240415,115500,203804630,3125,3125,3125,3125,0
20240415,115400,203804630,3125,3125,3125,3125,0
20240415,115300,203804630,3125,3125,3125,3125,0
20240415,115200,203804630,3125,3125,3125,3125,100
20240415,115100,203492130,3125,3120,3125,3120,100
20240415,115000,203180120,3120,3120,3120,3120,0
20240415,114900,203180120,3120,3120,3120,3120,0
20240415,114800,203180120,3120,3120,3120,3120,0
20240415,114700,203180120,3120,3120,3120,3120,0
20240415,114600,203180120,3120,3120,3120,3120,2
20240415,114500,203173880,3125,3125,3125,3125,0
20240415,114400,203173880,3125,3125,3125,3125,0
20240415,114300,203173880,3125,3125,3125,3125,0
20240415,114200,203173880,3125,3125,3125,3125,0
20240415,114100,203173880,3125,3125,3125,3125,0
20240415,114000,203173880,3125,3125,3125,3125,0
20240415,113900,203173880,3125,3125,3125,3125,0
20240415,113800,203173880,3125,3125,3125,3125,0
20240415,113700,203173880,3125,3125,3125,3125,0
20240415,113600,203173880,3125,3125,3125,3125,0
20240415,113500,203173880,3125,3125,3125,3125,0
20240415,113400,203173880,3125,3125,3125,3125,0
20240415,113300,203173880,3125,3125,3125,3125,0
20240415,113200,203173880,3125,3125,3125,3125,0
20240415,113100,203173880,3125,3125,3125,3125,0
20240415,113000,203173880,3125,3125,3125,3125,1
20240415,112900,203170755,3125,3125,3125,3125,0
20240415,112800,203170755,3125,3125,3125,3125,0
20240415,112700,203170755,3125,3125,3125,3125,0
20240415,112600,203170755,3125,3125,3125,3125,0
20240415,112500,203170755,3125,3125,3125,3125,0
20240415,112400,203170755,3125,3125,3125,3125,0
20240415,112300,203170755,3125,3125,3125,3125,0
20240415,112200,203170755,3125,3125,3125,3125,0
20240415,112100,203170755,3125,3095,3125,3095,482
20240415,112000,201673205,3110,3110,3110,3100,944
20240415,111900,198742115,3130,3130,3130,3130,0
20240415,111800,198742115,3130,3130,3130,3130,0
20240415,111700,198742115,3130,3110,3130,3110,3
20240415,111600,198732765,3130,3130,3130,3130,1
20240415,111500,198729635,3130,3130,3130,3130,99
20240415,111400,198419765,3130,3130,3130,3130,0
20240415,111300,198419765,3130,3130,3130,3130,0
20240415,111200,198419765,3130,3130,3130,3130,0
20240415,111100,198419765,3130,3130,3130,3130,0
20240415,111000,198419765,3130,3130,3130,3130,0
20240415,110900,198419765,3130,3130,3130,3130,0
20240415,110800,198419765,3130,3130,3130,3130,0
20240415,110700,198419765,3130,3130,3130,3130,0
20240415,110600,198419765,3130,3120,3130,3120,1802
20240415,110500,192795970,3120,3120,3120,3120,0
20240415,110400,192795970,3120,3120,3120,3120,0
20240415,110300,192795970,3120,3120,3120,3120,0
20240415,110200,192795970,3120,3120,3120,3120,0
20240415,110100,192795970,3120,3110,3120,3105,80
20240415,110000,192547025,3120,3120,3120,3115,60
20240415,105900,192360075,3120,3120,3120,3120,0
20240415,105800,192360075,3120,3120,3120,3120,0
20240415,105700,192360075,3120,3120,3120,3100,122
20240415,105600,191980405,3120,3115,3120,3115,50
20240415,105500,191824635,3120,3125,3125,3105,3
20240415,105400,191815285,3125,3125,3125,3125,20
20240415,105300,191752785,3125,3130,3130,3095,1240
20240415,105200,187911600,3105,3115,3135,3105,523
20240415,105100,186282035,3140,3135,3140,3135,20
20240415,105000,186219325,3120,3120,3120,3120,1109
20240415,104900,182759245,3140,3140,3140,3140,4
20240415,104800,182746685,3140,3140,3140,3140,0
20240415,104700,182746685,3140,3140,3140,3140,3
20240415,104600,182737265,3140,3130,3140,3125,977
20240415,104500,179674885,3135,3125,3135,3125,770
20240415,104400,177265260,3130,3125,3130,3125,520
20240415,104300,175640255,3125,3125,3125,3125,0
20240415,104200,175640255,3125,3125,3125,3125,0
20240415,104100,175640255,3125,3105,3125,3105,883
20240415,104000,172888375,3080,3090,3105,3080,6
20240415,103900,172869830,3115,3115,3115,3115,0
20240415,103800,172869830,3115,3115,3115,3115,0
20240415,103700,172869830,3115,3110,3115,3085,17
20240415,103600,172817135,3115,3115,3115,3115,0
20240415,103500,172817135,3115,3115,3115,3115,1
20240415,103400,172814020,3120,3120,3120,3120,0
20240415,103300,172814020,3120,3120,3120,3120,0
20240415,103200,172814020,3120,3095,3120,3085,2057
20240415,103100,166459730,3110,3110,3110,3110,10
20240415,103000,166428630,3125,3125,3125,3125,0
20240415,102900,166428630,3125,3110,3130,3100,602
20240415,102800,164562325,3130,3130,3130,3130,0
20240415,102700,164562325,3130,3130,3130,3130,0
20240415,102600,164562325,3130,3130,3130,3130,0
20240415,102500,164562325,3130,3130,3130,3130,0
20240415,102400,164562325,3130,3105,3135,3105,639
20240415,102300,162565570,3130,3130,3130,3130,0
20240415,102200,162565570,3130,3130,3130,3130,0
20240415,102100,162565570,3130,3120,3130,3120,99
20240415,102000,162256590,3135,3135,3135,3135,0
20240415,101900,162256590,3135,3115,3140,3095,3432
20240415,101800,151627480,3140,3140,3140,3140,3
20240415,101700,151618060,3140,3140,3140,3140,0
20240415,101600,151618060,3140,3140,3140,3140,1
20240415,101500,151614920,3120,3125,3140,3120,147
20240415,101400,151154210,3145,3145,3145,3145,0
20240415,101300,151154210,3145,3120,3145,3120,564
20240415,101200,149394505,3145,3115,3145,3115,1108
20240415,101100,145913040,3145,3120,3145,3120,837
20240415,101000,143299075,3145,3145,3145,3130,521
20240415,100900,141660680,3145,3120,3145,3120,3168
20240415,100800,131722020,3120,3110,3120,3110,1211
20240415,100700,127950530,3110,3090,3110,3090,2154
20240415,100600,121282070,3090,3085,3090,3085,1101
20240415,100500,117880470,3085,3080,3085,3080,365
20240415,100400,116756260,3075,3080,3080,3075,5
20240415,100300,116740875,3075,3080,3080,3075,53
20240415,100200,116577835,3070,3080,3080,3070,1597
20240415,100100,111669285,3080,3080,3080,3080,3
20240415,100000,111660045,3080,3080,3080,3075,83
20240415,095900,111404425,3090,3090,3090,3090,0
20240415,095800,111404425,3090,3075,3090,3075,446
20240415,095700,110032215,3080,3080,3080,3080,1013
20240415,095600,106912175,3080,3080,3080,3080,10
20240415,095500,106881375,3080,3080,3080,3080,114
20240415,095400,106530255,3080,3075,3080,3075,101
20240415,095300,106219675,3080,3080,3080,3080,0
20240415,095200,106219675,3080,3080,3080,3080,5
20240415,095100,106204275,3080,3080,3080,3075,1814
20240415,095000,100625875,3080,3080,3080,3080,0
20240415,094900,100625875,3080,3080,3080,3080,10
20240415,094800,100595075,3080,3080,3080,3080,10
20240415,094700,100564275,3080,3075,3080,3075,35
20240415,094600,100456645,3080,3075,3080,3070,540
20240415,094500,98798190,3075,3075,3075,3075,0
20240415,094400,98798190,3075,3075,3075,3075,285
20240415,094300,97921815,3075,3075,3075,3075,1030
20240415,094200,94754565,3075,3070,3075,3070,28
20240415,094100,94668590,3075,3075,3075,3075,0
20240415,094000,94668590,3075,3075,3075,3075,1
20240415,093900,94665515,3080,3080,3080,3080,5
20240415,093800,94650115,3080,3080,3080,3080,0
20240415,093700,94650115,3080,3080,3080,3080,220
20240415,093600,93972515,3080,3080,3080,3080,50
20240415,093500,93818515,3080,3080,3080,3070,790
20240415,093400,91393185,3080,3080,3080,3080,110
20240415,093300,91054385,3080,3075,3080,3075,338
20240415,093200,90014510,3090,3090,3090,3070,55
20240415,093100,89845540,3070,3075,3090,3070,358
20240415,093000,88746440,3090,3070,3090,3070,100
20240415,092900,88439400,3090,3075,3090,3070,10
20240415,092800,88408640,3090,3090,3090,3075,33
20240415,092700,88306730,3070,3085,3090,3070,26
20240415,092600,88226740,3085,3095,3095,3065,9
20240415,092500,88199005,3090,3065,3090,3065,6456
20240415,092400,68392210,3075,3090,3090,3065,3081
20240415,092300,58928295,3090,3090,3090,3090,0
20240415,092200,58928295,3090,3095,3095,3075,1884
20240415,092100,53125015,3080,3095,3095,3080,26
20240415,092000,53044830,3095,3095,3095,3080,476
20240415,091900,51577585,3095,3085,3095,3080,585
20240415,091800,49773925,3090,3090,3090,3090,15
20240415,091700,49727575,3095,3085,3095,3075,5107
20240415,091600,33999405,3090,3095,3095,3085,1575
20240415,091500,29135000,3105,3100,3105,3090,3014
20240415,091400,19814845,3100,3100,3105,3100,34
20240415,091300,19709420,3100,3095,3105,3095,72
20240415,091200,19486205,3090,3105,3105,3090,106
20240415,091100,19158585,3105,3105,3105,3090,283
20240415,091000,18283495,3105,3100,3120,3095,2088
20240415,090900,11817450,3105,3105,3120,3105,246
20240415,090800,11053605,3105,3110,3110,3105,137
20240415,090700,10627670,3120,3110,3130,3110,422
20240415,090600,9314990,3130,3105,3130,3105,10
20240415,090500,9283870,3130,3130,3130,3105,219
20240415,090400,8603800,3105,3105,3135,3100,1581
20240415,090300,3697540,3125,3120,3135,3105,591
20240415,090200,1857065,3135,3135,3135,3125,391
20240415,090100,633150,3150,3150,3150,3150,0
20240415,090000,633150,3150,3150,3150,3150,201